| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 05/15/26 | 876.00 |
892.00
|
882.33
| 1.83% | 0.65% | 2,962 | 2,613,476 | 875.00 | 893.00 | | |
|
2
| 05/14/26 | 879.00 |
876.00
|
876.61
| 0.00% | 2.68% | 2,124 | 1,861,918 | 870.00 | 880.00 | | |
|
3
| 05/13/26 | 845.00 |
876.00
|
853.77
| 3.67% | 1.20% | 2,796 | 2,387,132 | 845.00 | 876.00 | | |
|
4
| 05/12/26 | 838.00 |
845.00
|
843.68
| 0.84% | 0.71% | 2,481 | 2,093,168 | 834.00 | 851.00 | | |
|
5
| 05/11/26 | 840.00 |
838.00
|
837.72
| 0.12% | 0.06% | 564 | 472,472 | 835.00 | 840.00 | | |
|
6
| 05/08/26 | 838.00 |
837.00
|
837.18
| -0.36% | -0.30% | 703 | 588,536 | 836.00 | 838.00 | | |
|
7
| 05/07/26 | 839.00 |
840.00
|
839.66
| 0.48% | 0.42% | 2,373 | 1,992,518 | 839.00 | 840.00 | | |
|
8
| 05/06/26 | 833.00 |
836.00
|
836.18
| 0.72% | 0.95% | 1,258 | 1,051,911 | 830.00 | 839.00 | | |
|
9
| 05/05/26 | 830.00 |
830.00
|
828.34
| 0.00% | -0.39% | 830 | 687,521 | 825.00 | 833.00 | | |
|
10
| 05/04/26 | 837.00 |
830.00
|
831.61
| 0.00% | 0.10% | 580 | 482,333 | 828.00 | 837.00 | | |
|
11
| 04/30/26 | 840.00 |
830.00
|
830.77
| -1.19% | -0.05% | 876 | 727,756 | 825.00 | 840.00 | | |
|
12
| 04/29/26 | 847.00 |
840.00
|
831.19
| -0.94% | -2.20% | 1,309 | 1,088,031 | 818.00 | 847.00 | | |
|
13
| 04/28/26 | 849.00 |
848.00
|
849.85
| 2.54% | 4.12% | 1,509 | 1,282,425 | 842.00 | 858.00 | | |
|
14
| 04/27/26 | 800.00 |
827.00
|
816.20
| 4.03% | 2.48% | 1,108 | 904,353 | 800.00 | 827.00 | | |
|
15
| 04/24/26 | 788.00 |
795.00
|
796.43
| -0.38% | 0.91% | 428 | 340,871 | 786.00 | 803.00 | | |
|
16
| 04/23/26 | 790.00 |
798.00
|
789.24
| 1.01% | -0.10% | 789 | 622,713 | 784.00 | 798.00 | | |
|
17
| 04/22/26 | 793.00 |
790.00
|
790.03
| 0.25% | 0.54% | 979 | 773,441 | 786.00 | 793.00 | | |
|
18
| 04/21/26 | 785.00 |
788.00
|
785.76
| 0.38% | 1.00% | 711 | 558,676 | 782.00 | 790.00 | | |
|
19
| 04/20/26 | 781.00 |
785.00
|
777.99
| -1.26% | -1.34% | 708 | 550,817 | 775.00 | 785.00 | | |
|
20
| 04/17/26 | 786.00 |
795.00
|
788.56
| 1.79% | 0.60% | 728 | 574,075 | 780.00 | 796.00 | | |
|
21
| 04/16/26 | 775.00 |
781.00
|
783.82
| 1.96% | 1.41% | 433 | 339,396 | 775.00 | 787.00 | | |
|
22
| 04/15/26 | 780.00 |
766.00
|
772.92
| -1.79% | -0.66% | 1,012 | 782,190 | 766.00 | 782.00 | | |
|
23
| 04/14/26 | 772.00 |
780.00
|
778.02
| 2.50% | 1.90% | 708 | 550,835 | 770.00 | 782.00 | | |
|
24
| 04/13/26 | 777.00 |
761.00
|
763.54
| -1.55% | -1.60% | 340 | 259,602 | 761.00 | 777.00 | | |
|
25
| 04/10/26 | 776.00 |
773.00
|
775.96
| 0.39% | -0.01% | 138 | 107,082 | 773.00 | 777.00 | | |
|
|
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: 4.94%
|