Koncar - distributivni i specijalni transformatori d.d. (ZSE:KODT2)
3,540.00
-80.00 (-2.21%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 3,620.00 | 3,620.00 | 3,540.00 | 3,540.00 | 3,540.00 | -2.21% | 15 |
Jul 31, 2025 | 3,600.00 | 3,620.00 | 3,540.00 | 3,620.00 | 3,620.00 | -0.55% | 39 |
Jul 30, 2025 | 3,720.00 | 3,740.00 | 3,620.00 | 3,640.00 | 3,640.00 | - | 20 |
Jul 29, 2025 | 3,800.00 | 3,800.00 | 3,640.00 | 3,640.00 | 3,640.00 | -2.67% | 24 |
Jul 28, 2025 | 3,800.00 | 3,820.00 | 3,740.00 | 3,740.00 | 3,740.00 | - | 15 |
Jul 25, 2025 | 3,800.00 | 3,800.00 | 3,640.00 | 3,740.00 | 3,740.00 | -2.09% | 63 |
Jul 24, 2025 | 3,880.00 | 4,020.00 | 3,820.00 | 3,820.00 | 3,820.00 | -1.55% | 100 |
Jul 23, 2025 | 3,820.00 | 3,880.00 | 3,720.00 | 3,880.00 | 3,880.00 | 2.11% | 38 |
Jul 22, 2025 | 3,720.00 | 3,860.00 | 3,700.00 | 3,800.00 | 3,800.00 | 2.15% | 65 |
Jul 21, 2025 | 3,700.00 | 3,720.00 | 3,700.00 | 3,720.00 | 3,720.00 | -1.59% | 12 |
Jul 18, 2025 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | - | 1 |
Jul 17, 2025 | 3,860.00 | 3,860.00 | 3,740.00 | 3,780.00 | 3,780.00 | -2.07% | 36 |
Jul 16, 2025 | 3,740.00 | 3,860.00 | 3,740.00 | 3,860.00 | 3,860.00 | 3.76% | 38 |
Jul 15, 2025 | 3,560.00 | 3,720.00 | 3,560.00 | 3,720.00 | 3,720.00 | 5.08% | 51 |
Jul 14, 2025 | 3,400.00 | 3,560.00 | 3,400.00 | 3,540.00 | 3,540.00 | 4.12% | 34 |
Jul 11, 2025 | 3,140.00 | 3,400.00 | 3,140.00 | 3,400.00 | 3,400.00 | 8.28% | 60 |
Jul 10, 2025 | 3,120.00 | 3,140.00 | 3,120.00 | 3,140.00 | 3,140.00 | 0.64% | 9 |
Jul 9, 2025 | 3,140.00 | 3,140.00 | 3,120.00 | 3,120.00 | 3,120.00 | - | 5 |
Jul 8, 2025 | 3,120.00 | 3,120.00 | 3,100.00 | 3,120.00 | 3,120.00 | 0.65% | 15 |
Jul 7, 2025 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | -0.64% | 44 |
Jul 4, 2025 | 3,060.00 | 3,120.00 | 3,060.00 | 3,120.00 | 3,120.00 | 2.63% | 37 |
Jul 3, 2025 | 3,040.00 | 3,060.00 | 3,040.00 | 3,040.00 | 3,040.00 | - | 20 |
Jul 2, 2025 | 3,060.00 | 3,060.00 | 3,040.00 | 3,040.00 | 3,040.00 | -0.65% | 11 |
Jul 1, 2025 | 3,040.00 | 3,060.00 | 3,040.00 | 3,060.00 | 3,060.00 | 1.32% | 28 |
Jun 30, 2025 | 3,040.00 | 3,040.00 | 3,020.00 | 3,020.00 | 3,020.00 | -0.66% | 24 |
Jun 27, 2025 | 3,060.00 | 3,060.00 | 3,000.00 | 3,040.00 | 3,040.00 | -0.65% | 23 |
Jun 26, 2025 | 3,060.00 | 3,100.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.66% | 85 |
Jun 25, 2025 | 2,980.00 | 3,040.00 | 2,980.00 | 3,040.00 | 3,040.00 | 2.70% | 70 |
Jun 24, 2025 | 2,900.00 | 2,980.00 | 2,900.00 | 2,960.00 | 2,960.00 | 3.50% | 60 |
Jun 23, 2025 | 2,860.00 | 2,900.00 | 2,840.00 | 2,860.00 | 2,860.00 | -2.05% | 38 |
Jun 20, 2025 | 2,940.00 | 2,940.00 | 2,900.00 | 2,920.00 | 2,840.46 | - | 20 |
Jun 18, 2025 | 2,940.00 | 2,940.00 | 2,920.00 | 2,920.00 | 2,840.46 | -0.68% | 42 |
Jun 17, 2025 | 2,960.00 | 2,960.00 | 2,940.00 | 2,940.00 | 2,859.92 | - | 21 |
Jun 16, 2025 | 2,940.00 | 2,940.00 | 2,920.00 | 2,940.00 | 2,859.92 | - | 52 |
Jun 12, 2025 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 2,859.92 | - | 3 |
Jun 11, 2025 | 2,960.00 | 2,960.00 | 2,940.00 | 2,940.00 | 2,859.92 | - | 26 |
Jun 10, 2025 | 2,960.00 | 2,960.00 | 2,940.00 | 2,940.00 | 2,859.92 | -0.68% | 6 |
Jun 9, 2025 | 2,960.00 | 2,960.00 | 2,940.00 | 2,960.00 | 2,879.37 | -0.67% | 9 |
Jun 4, 2025 | 2,980.00 | 2,980.00 | 2,960.00 | 2,980.00 | 2,898.83 | - | 18 |
Jun 3, 2025 | 2,980.00 | 3,020.00 | 2,960.00 | 2,980.00 | 2,898.83 | -0.67% | 9 |
Jun 2, 2025 | 3,000.00 | 3,000.00 | 2,960.00 | 3,000.00 | 2,918.28 | -1.32% | 21 |
May 29, 2025 | 3,020.00 | 3,040.00 | 3,020.00 | 3,040.00 | 2,957.19 | 0.66% | 24 |
May 28, 2025 | 3,000.00 | 3,020.00 | 3,000.00 | 3,020.00 | 2,937.74 | 0.67% | 6 |
May 27, 2025 | 3,000.00 | 3,020.00 | 3,000.00 | 3,000.00 | 2,918.28 | - | 13 |
May 26, 2025 | 2,860.00 | 3,020.00 | 2,860.00 | 3,000.00 | 2,918.28 | 4.17% | 26 |
May 23, 2025 | 2,940.00 | 2,960.00 | 2,840.00 | 2,880.00 | 2,801.55 | -2.04% | 31 |
May 22, 2025 | 2,960.00 | 2,980.00 | 2,940.00 | 2,940.00 | 2,859.92 | -0.68% | 50 |
May 21, 2025 | 3,000.00 | 3,020.00 | 2,960.00 | 2,960.00 | 2,879.37 | -1.33% | 40 |
May 20, 2025 | 3,040.00 | 3,060.00 | 3,000.00 | 3,000.00 | 2,918.28 | -0.66% | 82 |
May 19, 2025 | 2,940.00 | 3,060.00 | 2,940.00 | 3,020.00 | 2,937.74 | 2.72% | 108 |