| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | |  | | |
|
1
| 05/07/25 | 2,280.00 |
2,320.00
|
2,321.77
| 1.75% | 2.42% | 113 | 262,360 | 2,280.00 | 2,340.00 | | |
|
2
| 05/08/25 | 2,340.00 |
2,360.00
|
2,346.58
| 1.72% | 1.07% | 76 | 178,340 | 2,340.00 | 2,360.00 | | |
|
3
| 05/09/25 | 2,360.00 |
2,440.00
|
2,392.53
| 3.39% | 1.96% | 83 | 198,580 | 2,360.00 | 2,440.00 | | |
|
4
| 05/12/25 | 2,460.00 |
2,540.00
|
2,520.40
| 4.10% | 5.34% | 50 | 126,020 | 2,460.00 | 2,540.00 | | |
|
5
| 05/13/25 | 2,580.00 |
2,640.00
|
2,601.67
| 3.94% | 3.22% | 96 | 249,760 | 2,580.00 | 2,640.00 | | |
|
6
| 05/14/25 | 2,640.00 |
2,640.00
|
2,661.54
| 0.00% | 2.30% | 65 | 173,000 | 2,640.00 | 2,680.00 | | |
|
7
| 05/15/25 | 2,660.00 |
2,760.00
|
2,691.81
| 4.55% | 1.14% | 105 | 282,640 | 2,640.00 | 2,760.00 | | |
|
8
| 06/23/25 | 2,860.00 |
2,860.00
|
2,856.84
| -2.05% | -1.93% | 38 | 108,560 | 2,840.00 | 2,900.00 | | |
|
9
| 06/20/25 | 2,940.00 |
2,920.00
|
2,913.00
| 0.00% | -0.47% | 20 | 58,260 | 2,900.00 | 2,940.00 | | |
|
10
| 06/18/25 | 2,940.00 |
2,920.00
|
2,926.67
| -0.68% | -0.52% | 42 | 122,920 | 2,920.00 | 2,940.00 | | |
|
11
| 06/16/25 | 2,940.00 |
2,940.00
|
2,938.85
| 0.00% | -0.04% | 52 | 152,820 | 2,920.00 | 2,940.00 | | |
|
12
| 06/12/25 | 2,940.00 |
2,940.00
|
2,940.00
| 0.00% | -0.21% | 3 | 8,820 | 2,940.00 | 2,940.00 | | |
|
13
| 05/16/25 | 2,800.00 |
2,940.00
|
2,902.13
| 6.52% | 7.81% | 122 | 354,060 | 2,800.00 | 2,940.00 | | |
|
14
| 06/17/25 | 2,960.00 |
2,940.00
|
2,941.90
| 0.00% | 0.10% | 21 | 61,780 | 2,940.00 | 2,960.00 | | |
|
15
| 06/11/25 | 2,960.00 |
2,940.00
|
2,946.15
| 0.00% | 0.10% | 26 | 76,600 | 2,940.00 | 2,960.00 | | |
|
16
| 06/10/25 | 2,960.00 |
2,940.00
|
2,943.33
| -0.68% | -0.19% | 6 | 17,660 | 2,940.00 | 2,960.00 | | |
|
17
| 06/09/25 | 2,960.00 |
2,960.00
|
2,948.89
| -0.67% | -0.97% | 9 | 26,540 | 2,940.00 | 2,960.00 | | |
|
18
| 05/23/25 | 2,940.00 |
2,880.00
|
2,882.58
| -2.04% | -2.80% | 31 | 89,360 | 2,840.00 | 2,960.00 | | |
|
19
| 06/24/25 | 2,900.00 |
2,960.00
|
2,946.67
| 3.50% | 3.14% | 60 | 176,800 | 2,900.00 | 2,980.00 | | |
|
20
| 06/04/25 | 2,980.00 |
2,980.00
|
2,977.78
| 0.00% | -0.15% | 18 | 53,600 | 2,960.00 | 2,980.00 | | |
|
21
| 05/22/25 | 2,960.00 |
2,940.00
|
2,965.60
| -0.68% | -1.08% | 50 | 148,280 | 2,940.00 | 2,980.00 | | |
|
22
| 06/02/25 | 3,000.00 |
3,000.00
|
2,985.71
| -1.32% | -1.35% | 21 | 62,700 | 2,960.00 | 3,000.00 | | |
|
23
| 06/03/25 | 2,980.00 |
2,980.00
|
2,982.22
| -0.67% | -0.12% | 9 | 26,840 | 2,960.00 | 3,020.00 | | |
|
24
| 05/28/25 | 3,000.00 |
3,020.00
|
3,016.67
| 0.67% | 0.30% | 6 | 18,100 | 3,000.00 | 3,020.00 | | |
|
25
| 05/27/25 | 3,000.00 |
3,000.00
|
3,007.69
| 0.00% | 1.56% | 13 | 39,100 | 3,000.00 | 3,020.00 | | |
|
|
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: 15.38%
|