| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 11/28/25 | 3,380.00 |
3,440.00
|
3,393.00
| 0.58% | 0.28% | 20 | 67,860 | 3,360.00 | 3,440.00 | | |
|
2
| 11/27/25 | 3,360.00 |
3,420.00
|
3,383.43
| 2.40% | 1.30% | 35 | 118,420 | 3,320.00 | 3,420.00 | | |
|
3
| 11/26/25 | 3,340.00 |
3,340.00
|
3,340.00
| 1.21% | 2.25% | 5 | 16,700 | 3,340.00 | 3,340.00 | | |
|
4
| 11/25/25 | 3,260.00 |
3,300.00
|
3,266.38
| 2.48% | 0.91% | 69 | 225,380 | 3,260.00 | 3,300.00 | | |
|
5
| 11/24/25 | 3,240.00 |
3,220.00
|
3,236.92
| -0.62% | 0.61% | 13 | 42,080 | 3,220.00 | 3,240.00 | | |
|
6
| 11/21/25 | 3,240.00 |
3,240.00
|
3,217.42
| 0.00% | -1.18% | 31 | 99,740 | 3,160.00 | 3,240.00 | | |
|
7
| 11/20/25 | 3,300.00 |
3,240.00
|
3,255.94
| -0.61% | 0.04% | 64 | 208,380 | 3,220.00 | 3,300.00 | | |
|
8
| 11/19/25 | 3,280.00 |
3,260.00
|
3,254.74
| -1.81% | -1.70% | 19 | 61,840 | 3,220.00 | 3,280.00 | | |
|
9
| 11/17/25 | 3,280.00 |
3,320.00
|
3,310.91
| 1.84% | 0.83% | 11 | 36,420 | 3,280.00 | 3,320.00 | | |
|
10
| 11/14/25 | 3,320.00 |
3,260.00
|
3,283.81
| -1.81% | -1.43% | 21 | 68,960 | 3,260.00 | 3,320.00 | | |
|
11
| 11/13/25 | 3,340.00 |
3,320.00
|
3,331.58
| 0.00% | 0.60% | 19 | 63,300 | 3,320.00 | 3,340.00 | | |
|
12
| 11/12/25 | 3,340.00 |
3,320.00
|
3,311.67
| 1.22% | 0.32% | 12 | 39,740 | 3,300.00 | 3,340.00 | | |
|
13
| 11/11/25 | 3,320.00 |
3,280.00
|
3,301.11
| -2.38% | -1.06% | 18 | 59,420 | 3,280.00 | 3,320.00 | | |
|
14
| 11/10/25 | 3,300.00 |
3,360.00
|
3,336.47
| 3.07% | 2.89% | 17 | 56,720 | 3,300.00 | 3,380.00 | | |
|
15
| 11/07/25 | 3,320.00 |
3,260.00
|
3,242.64
| -1.21% | -1.93% | 144 | 466,940 | 3,200.00 | 3,320.00 | | |
|
16
| 11/06/25 | 3,360.00 |
3,300.00
|
3,306.34
| -1.20% | -0.47% | 41 | 135,560 | 3,300.00 | 3,360.00 | | |
|
17
| 11/05/25 | 3,400.00 |
3,340.00
|
3,321.92
| -2.34% | -3.48% | 73 | 242,500 | 3,300.00 | 3,400.00 | | |
|
18
| 11/04/25 | 3,460.00 |
3,420.00
|
3,441.82
| -2.29% | -1.66% | 11 | 37,860 | 3,420.00 | 3,460.00 | | |
|
19
| 11/03/25 | 3,500.00 |
3,500.00
|
3,500.00
| 0.00% | 0.04% | 6 | 21,000 | 3,500.00 | 3,500.00 | | |
|
20
| 10/31/25 | 3,500.00 |
3,500.00
|
3,498.75
| 0.57% | 1.97% | 16 | 55,980 | 3,480.00 | 3,520.00 | | |
|
21
| 10/30/25 | 3,440.00 |
3,480.00
|
3,431.11
| 2.35% | 0.42% | 9 | 30,880 | 3,360.00 | 3,480.00 | | |
|
22
| 10/29/25 | 3,460.00 |
3,400.00
|
3,416.67
| -0.58% | -0.50% | 6 | 20,500 | 3,400.00 | 3,460.00 | | |
|
23
| 10/28/25 | 3,460.00 |
3,420.00
|
3,433.75
| -0.58% | -2.27% | 16 | 54,940 | 3,420.00 | 3,460.00 | | |
|
24
| 10/27/25 | 3,620.00 |
3,440.00
|
3,513.56
| -4.44% | -2.56% | 90 | 316,220 | 3,400.00 | 3,640.00 | | |
|
25
| 10/24/25 | 3,620.00 |
3,600.00
|
3,605.71
| 0.00% | 0.51% | 7 | 25,240 | 3,580.00 | 3,620.00 | | |
|
|
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: -9.47%
|