| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 04/30/25 | 2,260.00 |
2,260.00
|
2,260.00
| -1.74% | -1.48% | 7 | 15,820 | 2,260.00 | 2,260.00 | | |
|
2
| 04/29/25 | 2,280.00 |
2,300.00
|
2,293.84
| 0.88% | 1.91% | 159 | 364,720 | 2,280.00 | 2,340.00 | | |
|
3
| 04/28/25 | 2,220.00 |
2,280.00
|
2,250.83
| 3.64% | 2.63% | 96 | 216,080 | 2,220.00 | 2,280.00 | | |
|
4
| 04/25/25 | 2,140.00 |
2,200.00
|
2,193.20
| 1.85% | 2.79% | 500 | 1,096,600 | 2,120.00 | 2,220.00 | | |
|
5
| 04/24/25 | 2,120.00 |
2,160.00
|
2,133.75
| 2.86% | 2.56% | 32 | 68,280 | 2,100.00 | 2,160.00 | | |
|
6
| 04/23/25 | 2,060.00 |
2,100.00
|
2,080.53
| 3.96% | 2.15% | 76 | 158,120 | 2,060.00 | 2,100.00 | | |
|
7
| 04/22/25 | 2,040.00 |
2,020.00
|
2,036.67
| 0.00% | 1.71% | 6 | 12,220 | 2,020.00 | 2,040.00 | | |
|
8
| 04/17/25 | 2,000.00 |
2,020.00
|
2,002.43
| 1.51% | -0.77% | 37 | 74,090 | 1,990.00 | 2,020.00 | | |
|
9
| 04/16/25 | 2,040.00 |
1,990.00
|
2,018.00
| -3.40% | -1.75% | 60 | 121,080 | 1,990.00 | 2,080.00 | | |
|
10
| 04/15/25 | 2,020.00 |
2,060.00
|
2,053.87
| 5.64% | 3.69% | 75 | 154,040 | 2,020.00 | 2,060.00 | | |
|
11
| 04/14/25 | 1,980.00 |
1,950.00
|
1,980.77
| 0.52% | 1.70% | 13 | 25,750 | 1,950.00 | 2,000.00 | | |
|
12
| 04/11/25 | 1,950.00 |
1,940.00
|
1,947.58
| -0.51% | -1.37% | 33 | 64,270 | 1,940.00 | 1,960.00 | | |
|
13
| 04/10/25 | 1,980.00 |
1,950.00
|
1,974.60
| 5.98% | 6.78% | 100 | 197,460 | 1,950.00 | 2,000.00 | | |
|
14
| 04/09/25 | 1,830.00 |
1,840.00
|
1,849.20
| -1.60% | -0.07% | 112 | 207,110 | 1,830.00 | 1,870.00 | | |
|
15
| 04/08/25 | 1,820.00 |
1,870.00
|
1,850.43
| 6.25% | 6.34% | 140 | 259,060 | 1,810.00 | 1,880.00 | | |
|
16
| 04/07/25 | 1,770.00 |
1,760.00
|
1,740.05
| -5.88% | -7.21% | 204 | 354,970 | 1,670.00 | 1,800.00 | | |
|
17
| 04/04/25 | 1,880.00 |
1,870.00
|
1,875.23
| -2.60% | -2.66% | 65 | 121,890 | 1,860.00 | 1,910.00 | | |
|
18
| 04/03/25 | 1,900.00 |
1,920.00
|
1,926.54
| -0.52% | -1.01% | 81 | 156,050 | 1,900.00 | 1,960.00 | | |
|
19
| 04/02/25 | 1,970.00 |
1,930.00
|
1,946.19
| -2.53% | -1.12% | 42 | 81,740 | 1,930.00 | 1,970.00 | | |
|
20
| 04/01/25 | 1,960.00 |
1,980.00
|
1,968.33
| 1.54% | 0.52% | 12 | 23,620 | 1,960.00 | 1,980.00 | | |
|
21
| 03/31/25 | 1,960.00 |
1,950.00
|
1,958.06
| -1.52% | -1.07% | 31 | 60,700 | 1,950.00 | 1,980.00 | | |
|
22
| 03/28/25 | 1,980.00 |
1,980.00
|
1,979.17
| -1.00% | -1.32% | 24 | 47,500 | 1,970.00 | 1,990.00 | | |
|
23
| 03/27/25 | 2,020.00 |
2,000.00
|
2,005.71
| -0.99% | -0.71% | 21 | 42,120 | 2,000.00 | 2,020.00 | | |
|
24
| 03/26/25 | 2,020.00 |
2,020.00
|
2,020.00
| 0.00% | -1.06% | 21 | 42,420 | 2,020.00 | 2,020.00 | | |
|
25
| 03/25/25 | 2,040.00 |
2,020.00
|
2,041.54
| 0.00% | 1.60% | 26 | 53,080 | 2,020.00 | 2,060.00 | | |
|
|
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: 16.49%
|