| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 04/30/25 | 497.00 |
480.00
|
489.10
| -2.83% | -1.35% | 588 | 287,589 | 480.00 | 497.00 | | |
|
2
| 04/29/25 | 482.00 |
494.00
|
495.81
| 3.78% | 4.51% | 1,282 | 635,633 | 482.00 | 508.00 | | |
|
3
| 04/28/25 | 472.00 |
476.00
|
474.40
| 1.71% | 1.13% | 1,275 | 604,859 | 472.00 | 478.00 | | |
|
4
| 04/25/25 | 466.00 |
468.00
|
469.11
| -0.21% | 0.48% | 546 | 256,134 | 466.00 | 470.00 | | |
|
5
| 04/24/25 | 470.00 |
469.00
|
466.85
| -0.21% | -0.07% | 268 | 125,117 | 465.00 | 470.00 | | |
|
6
| 04/23/25 | 461.00 |
470.00
|
467.16
| 2.17% | 1.66% | 507 | 236,851 | 461.00 | 472.00 | | |
|
7
| 04/22/25 | 460.00 |
460.00
|
459.53
| 0.44% | 0.01% | 271 | 124,533 | 456.00 | 460.00 | | |
|
8
| 04/17/25 | 460.00 |
458.00
|
459.48
| -0.87% | -1.41% | 158 | 72,598 | 458.00 | 460.00 | | |
|
9
| 04/16/25 | 470.00 |
462.00
|
466.07
| -2.53% | -1.11% | 178 | 82,961 | 462.00 | 470.00 | | |
|
10
| 04/15/25 | 469.00 |
474.00
|
471.32
| 2.38% | 1.56% | 628 | 295,990 | 468.00 | 474.00 | | |
|
11
| 04/14/25 | 462.00 |
463.00
|
464.06
| 0.22% | 0.65% | 139 | 64,504 | 462.00 | 465.00 | | |
|
12
| 04/11/25 | 463.00 |
462.00
|
461.07
| 0.43% | -2.18% | 384 | 177,049 | 456.00 | 463.00 | | |
|
13
| 04/10/25 | 474.00 |
460.00
|
471.34
| 4.07% | 6.58% | 1,885 | 888,473 | 460.00 | 484.00 | | |
|
14
| 04/09/25 | 443.00 |
442.00
|
442.23
| -1.56% | 0.18% | 869 | 384,298 | 433.00 | 447.00 | | |
|
15
| 04/08/25 | 424.00 |
449.00
|
441.44
| 6.90% | 7.96% | 1,728 | 762,802 | 424.00 | 449.00 | | |
|
16
| 04/07/25 | 414.00 |
420.00
|
408.90
| -3.00% | -4.83% | 3,255 | 1,330,962 | 391.00 | 425.00 | | |
|
17
| 04/04/25 | 444.00 |
433.00
|
429.65
| -2.26% | -3.27% | 3,796 | 1,630,959 | 421.00 | 444.00 | | |
|
18
| 04/03/25 | 450.00 |
443.00
|
444.19
| -3.70% | -2.71% | 924 | 410,434 | 440.00 | 451.00 | | |
|
19
| 04/02/25 | 458.00 |
460.00
|
456.58
| -0.43% | -0.97% | 1,280 | 584,424 | 450.00 | 460.00 | | |
|
20
| 04/01/25 | 462.00 |
462.00
|
461.05
| -0.86% | -1.20% | 273 | 125,866 | 458.00 | 462.00 | | |
|
21
| 03/31/25 | 468.00 |
466.00
|
466.64
| -1.27% | -1.52% | 209 | 97,528 | 464.00 | 470.00 | | |
|
22
| 03/28/25 | 478.00 |
472.00
|
473.86
| -1.26% | 0.32% | 74 | 35,066 | 472.00 | 478.00 | | |
|
23
| 03/27/25 | 478.00 |
478.00
|
472.36
| 0.00% | -0.53% | 112 | 52,904 | 470.00 | 478.00 | | |
|
24
| 03/26/25 | 484.00 |
478.00
|
474.89
| -0.83% | 0.39% | 606 | 287,786 | 470.00 | 486.00 | | |
|
25
| 03/25/25 | 462.00 |
482.00
|
473.06
| 4.33% | 3.05% | 381 | 180,236 | 462.00 | 482.00 | | |
|
|
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: 17.65%
|