| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 03/25/26 | 754.00 |
752.00
|
753.73
| 1.08% | 1.07% | 861 | 648,960 | 748.00 | 766.00 | | |
|
2
| 03/24/26 | 756.00 |
744.00
|
745.78
| -0.53% | 1.65% | 472 | 352,010 | 740.00 | 756.00 | | |
|
3
| 03/23/26 | 736.00 |
748.00
|
733.65
| -0.53% | -3.07% | 2,137 | 1,567,800 | 714.00 | 760.00 | | |
|
4
| 03/20/26 | 760.00 |
752.00
|
756.88
| -0.79% | 0.06% | 812 | 614,584 | 752.00 | 768.00 | | |
|
5
| 03/19/26 | 776.00 |
758.00
|
756.46
| -2.32% | -2.97% | 748 | 565,832 | 750.00 | 776.00 | | |
|
6
| 03/18/26 | 780.00 |
776.00
|
779.62
| 0.00% | 1.00% | 900 | 701,662 | 776.00 | 782.00 | | |
|
7
| 03/17/26 | 766.00 |
776.00
|
771.90
| 1.04% | 1.15% | 141 | 108,838 | 766.00 | 776.00 | | |
|
8
| 03/16/26 | 762.00 |
768.00
|
763.13
| 0.79% | 0.08% | 208 | 158,732 | 758.00 | 768.00 | | |
|
9
| 03/13/26 | 764.00 |
762.00
|
762.52
| -0.26% | -0.81% | 689 | 525,376 | 756.00 | 770.00 | | |
|
10
| 03/12/26 | 774.00 |
764.00
|
768.76
| -0.78% | -0.82% | 410 | 315,190 | 764.00 | 776.00 | | |
|
11
| 03/11/26 | 782.00 |
770.00
|
775.10
| -1.03% | -0.94% | 281 | 217,802 | 770.00 | 782.00 | | |
|
12
| 03/10/26 | 782.00 |
778.00
|
782.47
| 1.83% | 3.21% | 822 | 643,194 | 776.00 | 788.00 | | |
|
13
| 03/09/26 | 766.00 |
764.00
|
758.11
| -2.55% | -3.47% | 1,043 | 790,706 | 746.00 | 770.00 | | |
|
14
| 03/06/26 | 782.00 |
784.00
|
785.33
| 0.51% | 0.48% | 1,166 | 915,696 | 778.00 | 794.00 | | |
|
15
| 03/05/26 | 784.00 |
780.00
|
781.57
| 0.00% | 0.89% | 1,735 | 1,356,024 | 776.00 | 784.00 | | |
|
16
| 03/04/26 | 742.00 |
780.00
|
774.70
| 4.56% | 4.66% | 2,665 | 2,064,568 | 742.00 | 800.00 | | |
|
17
| 03/03/26 | 756.00 |
746.00
|
740.21
| -1.84% | -4.48% | 3,671 | 2,717,322 | 722.00 | 758.00 | | |
|
18
| 03/02/26 | 790.00 |
760.00
|
774.96
| -5.00% | -3.54% | 3,214 | 2,490,714 | 760.00 | 790.00 | | |
|
19
| 02/27/26 | 804.00 |
800.00
|
803.42
| -0.25% | -1.72% | 5,116 | 4,110,296 | 794.00 | 810.00 | | |
|
20
| 02/26/26 | 838.00 |
802.00
|
817.45
| -3.84% | -2.61% | 2,396 | 1,958,606 | 800.00 | 838.00 | | |
|
21
| 02/25/26 | 840.00 |
834.00
|
839.36
| -0.48% | 1.20% | 528 | 443,180 | 834.00 | 844.00 | | |
|
22
| 02/24/26 | 820.00 |
838.00
|
829.42
| 2.20% | 0.90% | 527 | 437,102 | 820.00 | 840.00 | | |
|
23
| 02/23/26 | 822.00 |
820.00
|
822.04
| 0.00% | -0.66% | 699 | 574,606 | 812.00 | 828.00 | | |
|
24
| 02/20/26 | 844.00 |
820.00
|
827.49
| -2.84% | -2.17% | 1,620 | 1,340,528 | 816.00 | 844.00 | | |
|
25
| 02/19/26 | 850.00 |
844.00
|
845.85
| -0.71% | -0.55% | 596 | 504,126 | 840.00 | 850.00 | | |
|
|
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: 5.62%
|