| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 01/08/25 | 5,600.00 |
5,700.00
|
5,650.00
| 0.88% | 0.00% | 2 | 11,300 | 5,600.00 | 5,700.00 | | |
|
2
| 01/09/25 | 5,600.00 |
5,750.00
|
5,675.00
| 0.88% | 0.44% | 2 | 11,350 | 5,600.00 | 5,750.00 | | |
|
3
| 01/10/25 | 5,800.00 |
5,800.00
|
5,825.00
| 0.87% | 2.64% | 4 | 23,300 | 5,800.00 | 5,850.00 | | |
|
4
| 01/14/25 | 5,800.00 |
5,800.00
|
5,800.00
| 0.00% | -0.43% | 1 | 5,800 | 5,800.00 | 5,800.00 | | |
|
5
| 01/16/25 | 5,750.00 |
5,750.00
|
5,750.00
| -0.86% | -0.86% | 1 | 5,750 | 5,750.00 | 5,750.00 | | |
|
6
| 01/20/25 | 5,700.00 |
5,700.00
|
5,700.00
| -0.87% | -0.87% | 1 | 5,700 | 5,700.00 | 5,700.00 | | |
|
7
| 01/21/25 | 5,600.00 |
5,600.00
|
5,600.00
| -1.75% | -1.75% | 2 | 11,200 | 5,600.00 | 5,600.00 | | |
|
8
| 01/27/25 | 5,750.00 |
5,800.00
|
5,775.00
| 3.57% | 3.13% | 2 | 11,550 | 5,750.00 | 5,800.00 | | |
|
9
| 01/28/25 | 5,650.00 |
5,500.00
|
5,555.56
| -5.17% | -3.80% | 9 | 50,000 | 5,500.00 | 5,650.00 | | |
|
10
| 01/29/25 | 5,500.00 |
5,500.00
|
5,500.00
| 0.00% | -1.00% | 5 | 27,500 | 5,500.00 | 5,500.00 | | |
|
11
| 02/03/25 | 5,500.00 |
5,500.00
|
5,500.00
| 0.00% | 0.00% | 2 | 11,000 | 5,500.00 | 5,500.00 | | |
|
12
| 02/06/25 | 5,500.00 |
5,500.00
|
5,500.00
| 0.00% | 0.00% | 2 | 11,000 | 5,500.00 | 5,500.00 | | |
|
13
| 02/07/25 | 5,500.00 |
5,400.00
|
5,466.67
| -1.82% | -0.61% | 3 | 16,400 | 5,400.00 | 5,500.00 | | |
|
14
| 02/10/25 | 5,500.00 |
5,500.00
|
5,500.00
| 1.85% | 0.61% | 1 | 5,500 | 5,500.00 | 5,500.00 | | |
|
15
| 02/11/25 | 5,400.00 |
5,400.00
|
5,400.00
| -1.82% | -1.82% | 1 | 5,400 | 5,400.00 | 5,400.00 | | |
|
16
| 02/12/25 | 5,400.00 |
5,400.00
|
5,400.00
| 0.00% | 0.00% | 3 | 16,200 | 5,400.00 | 5,400.00 | | |
|
17
| 02/18/25 | 5,500.00 |
5,550.00
|
5,540.00
| 2.78% | 2.59% | 5 | 27,700 | 5,500.00 | 5,550.00 | | |
|
18
| 02/21/25 | 5,550.00 |
5,600.00
|
5,575.00
| 0.90% | 0.63% | 2 | 11,150 | 5,550.00 | 5,600.00 | | |
|
19
| 02/26/25 | 5,650.00 |
5,650.00
|
5,650.00
| 0.89% | 1.35% | 2 | 11,300 | 5,650.00 | 5,650.00 | | |
|
20
| 02/27/25 | 5,600.00 |
5,600.00
|
5,600.00
| -0.88% | -0.88% | 3 | 16,800 | 5,600.00 | 5,600.00 | | |
|
21
| 02/28/25 | 5,550.00 |
5,550.00
|
5,550.00
| -0.89% | -0.89% | 1 | 5,550 | 5,550.00 | 5,550.00 | | |
|
22
| 03/04/25 | 5,600.00 |
5,100.00
|
5,287.50
| -8.11% | -4.73% | 8 | 42,300 | 5,100.00 | 5,600.00 | | |
|
23
| 03/05/25 | 5,500.00 |
5,500.00
|
5,500.00
| 7.84% | 4.02% | 1 | 5,500 | 5,500.00 | 5,500.00 | | |
|
24
| 03/07/25 | 5,550.00 |
5,550.00
|
5,550.00
| 0.91% | 0.91% | 1 | 5,550 | 5,550.00 | 5,550.00 | | |
|
25
| 03/10/25 | 5,500.00 |
5,550.00
|
5,525.00
| 0.00% | -0.45% | 2 | 11,050 | 5,500.00 | 5,550.00 | | |
|
|
Options for registered users
The view for unregistered users is limited to 100 dates.
Registered users can also see the long-term price chart.
|
* The close and average price are adjusted for possible stock-split.
The data source is Zagreb Stock Exchange but the Exchange or MojeDionice.com are not responsible for accuracy of the published data.
|
|
Change: 1.85%
|