| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 08/29/25 | 3,680.00 |
3,770.00
|
3,682.65
| 2.17% | -0.20% | 34 | 125,210 | 3,650.00 | 3,770.00 | | |
|
2
| 08/28/25 | 3,690.00 |
3,690.00
|
3,690.00
| 1.10% | 1.25% | 2 | 7,380 | 3,690.00 | 3,690.00 | | |
|
3
| 08/27/25 | 3,640.00 |
3,650.00
|
3,644.29
| 0.83% | 1.51% | 7 | 25,510 | 3,640.00 | 3,650.00 | | |
|
4
| 08/26/25 | 3,560.00 |
3,620.00
|
3,590.10
| 0.84% | 0.46% | 105 | 376,960 | 3,560.00 | 3,620.00 | | |
|
5
| 08/25/25 | 3,590.00 |
3,590.00
|
3,573.57
| 0.28% | 0.38% | 14 | 50,030 | 3,550.00 | 3,600.00 | | |
|
6
| 08/22/25 | 3,560.00 |
3,580.00
|
3,560.00
| 1.13% | 0.32% | 8 | 28,480 | 3,550.00 | 3,580.00 | | |
|
7
| 08/21/25 | 3,580.00 |
3,540.00
|
3,548.55
| 0.00% | -0.51% | 69 | 244,850 | 3,540.00 | 3,610.00 | | |
|
8
| 08/20/25 | 3,600.00 |
3,540.00
|
3,566.67
| 1.14% | 0.88% | 9 | 32,100 | 3,540.00 | 3,600.00 | | |
|
9
| 08/19/25 | 3,600.00 |
3,500.00
|
3,535.56
| -2.78% | -2.12% | 63 | 222,740 | 3,500.00 | 3,600.00 | | |
|
10
| 08/18/25 | 3,600.00 |
3,600.00
|
3,612.31
| 0.00% | -0.01% | 13 | 46,960 | 3,600.00 | 3,640.00 | | |
|
11
| 08/14/25 | 3,630.00 |
3,600.00
|
3,612.56
| 0.28% | 1.41% | 43 | 155,340 | 3,600.00 | 3,630.00 | | |
|
12
| 08/13/25 | 3,550.00 |
3,590.00
|
3,562.22
| 1.99% | 1.73% | 36 | 128,240 | 3,540.00 | 3,590.00 | | |
|
13
| 08/12/25 | 3,520.00 |
3,520.00
|
3,501.49
| 0.00% | -1.25% | 47 | 164,570 | 3,490.00 | 3,520.00 | | |
|
14
| 08/11/25 | 3,590.00 |
3,520.00
|
3,545.71
| -1.95% | -1.37% | 28 | 99,280 | 3,510.00 | 3,600.00 | | |
|
15
| 08/08/25 | 3,600.00 |
3,590.00
|
3,595.00
| -0.28% | -0.30% | 8 | 28,760 | 3,590.00 | 3,600.00 | | |
|
16
| 08/07/25 | 3,560.00 |
3,600.00
|
3,605.71
| 0.56% | 0.44% | 7 | 25,240 | 3,560.00 | 3,620.00 | | |
|
17
| 08/06/25 | 3,600.00 |
3,580.00
|
3,590.00
| -0.56% | 1.04% | 5 | 17,950 | 3,570.00 | 3,630.00 | | |
|
18
| 08/04/25 | 3,560.00 |
3,600.00
|
3,553.05
| 0.56% | -1.57% | 59 | 209,630 | 3,500.00 | 3,600.00 | | |
|
19
| 08/01/25 | 3,610.00 |
3,580.00
|
3,609.56
| -1.65% | 0.44% | 45 | 162,430 | 3,580.00 | 3,660.00 | | |
|
20
| 07/31/25 | 3,670.00 |
3,640.00
|
3,593.76
| -1.09% | -2.05% | 93 | 334,220 | 3,560.00 | 3,670.00 | | |
|
21
| 07/30/25 | 3,750.00 |
3,680.00
|
3,668.81
| -1.08% | -1.83% | 84 | 308,180 | 3,640.00 | 3,750.00 | | |
|
22
| 07/29/25 | 3,850.00 |
3,720.00
|
3,737.13
| -3.13% | -2.27% | 143 | 534,410 | 3,650.00 | 3,850.00 | | |
|
23
| 07/28/25 | 3,780.00 |
3,840.00
|
3,824.09
| 2.13% | 2.69% | 44 | 168,260 | 3,780.00 | 3,860.00 | | |
|
24
| 07/25/25 | 3,850.00 |
3,760.00
|
3,724.03
| -3.59% | -7.36% | 191 | 711,290 | 3,670.00 | 3,850.00 | | |
|
25
| 07/24/25 | 3,910.00 |
3,900.00
|
4,019.70
| -0.26% | 5.00% | 99 | 397,950 | 3,900.00 | 4,140.00 | | |
|
|
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: 23.20%
|