| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 12/09/25 | 3,740.00 |
3,670.00
|
3,705.00
| -1.34% | 0.56% | 2 | 7,410 | 3,670.00 | 3,740.00 | | |
|
2
| 12/08/25 | 3,700.00 |
3,720.00
|
3,684.44
| -0.27% | -1.25% | 27 | 99,480 | 3,660.00 | 3,720.00 | | |
|
3
| 12/04/25 | 3,740.00 |
3,730.00
|
3,731.11
| 1.63% | 1.67% | 9 | 33,580 | 3,730.00 | 3,740.00 | | |
|
4
| 12/03/25 | 3,670.00 |
3,670.00
|
3,670.00
| 0.00% | -0.21% | 1 | 3,670 | 3,670.00 | 3,670.00 | | |
|
5
| 12/02/25 | 3,620.00 |
3,670.00
|
3,677.70
| 1.94% | 2.60% | 74 | 272,150 | 3,620.00 | 3,720.00 | | |
|
6
| 12/01/25 | 3,570.00 |
3,600.00
|
3,584.44
| 1.12% | 1.01% | 18 | 64,520 | 3,540.00 | 3,600.00 | | |
|
7
| 11/28/25 | 3,550.00 |
3,560.00
|
3,548.72
| -0.28% | -0.22% | 47 | 166,790 | 3,530.00 | 3,560.00 | | |
|
8
| 11/27/25 | 3,550.00 |
3,570.00
|
3,556.67
| 1.13% | 1.20% | 12 | 42,680 | 3,550.00 | 3,570.00 | | |
|
9
| 11/26/25 | 3,500.00 |
3,530.00
|
3,514.62
| 0.86% | 2.13% | 13 | 45,690 | 3,500.00 | 3,530.00 | | |
|
10
| 11/25/25 | 3,400.00 |
3,500.00
|
3,441.33
| 4.17% | 1.97% | 75 | 258,100 | 3,400.00 | 3,540.00 | | |
|
11
| 11/24/25 | 3,390.00 |
3,360.00
|
3,375.00
| 0.90% | 0.50% | 2 | 6,750 | 3,360.00 | 3,390.00 | | |
|
12
| 11/21/25 | 3,380.00 |
3,330.00
|
3,358.26
| -2.06% | -1.23% | 23 | 77,240 | 3,330.00 | 3,400.00 | | |
|
13
| 11/20/25 | 3,400.00 |
3,400.00
|
3,400.00
| 0.00% | 0.32% | 34 | 115,600 | 3,400.00 | 3,400.00 | | |
|
14
| 11/19/25 | 3,400.00 |
3,400.00
|
3,389.09
| -0.58% | -1.31% | 22 | 74,560 | 3,380.00 | 3,400.00 | | |
|
15
| 11/17/25 | 3,450.00 |
3,420.00
|
3,434.24
| 0.00% | -0.51% | 33 | 113,330 | 3,420.00 | 3,490.00 | | |
|
16
| 11/14/25 | 3,460.00 |
3,420.00
|
3,451.92
| -2.01% | -0.41% | 26 | 89,750 | 3,420.00 | 3,480.00 | | |
|
17
| 11/13/25 | 3,460.00 |
3,490.00
|
3,466.00
| 1.16% | 0.76% | 25 | 86,650 | 3,460.00 | 3,490.00 | | |
|
18
| 11/12/25 | 3,450.00 |
3,450.00
|
3,440.00
| 1.47% | 0.88% | 3 | 10,320 | 3,420.00 | 3,450.00 | | |
|
19
| 11/11/25 | 3,450.00 |
3,400.00
|
3,410.00
| -0.58% | -0.10% | 22 | 75,020 | 3,400.00 | 3,450.00 | | |
|
20
| 11/10/25 | 3,380.00 |
3,420.00
|
3,413.33
| 2.09% | 1.80% | 9 | 30,720 | 3,380.00 | 3,430.00 | | |
|
21
| 11/07/25 | 3,420.00 |
3,350.00
|
3,353.08
| -2.05% | -1.86% | 65 | 217,950 | 3,300.00 | 3,420.00 | | |
|
22
| 11/06/25 | 3,410.00 |
3,420.00
|
3,416.67
| -0.87% | -0.33% | 21 | 71,750 | 3,400.00 | 3,450.00 | | |
|
23
| 11/05/25 | 3,490.00 |
3,450.00
|
3,428.12
| -1.43% | -2.05% | 69 | 236,540 | 3,400.00 | 3,490.00 | | |
|
24
| 11/04/25 | 3,500.00 |
3,500.00
|
3,500.00
| -0.57% | -0.78% | 31 | 108,500 | 3,500.00 | 3,500.00 | | |
|
25
| 11/03/25 | 3,550.00 |
3,520.00
|
3,527.50
| -0.85% | -0.22% | 4 | 14,110 | 3,520.00 | 3,550.00 | | |
|
|
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: -2.65%
|