| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 03/28/25 | 8.60 |
8.15
|
8.21
| -8.43% | -4.42% | 1,845 | 15,147 | 8.05 | 8.60 | | |
|
2
| 03/27/25 | 8.50 |
8.90
|
8.59
| -1.11% | -3.59% | 220 | 1,889 | 8.50 | 8.90 | | |
|
3
| 03/26/25 | 8.70 |
9.00
|
8.91
| 3.45% | 4.82% | 242 | 2,157 | 8.70 | 9.00 | | |
|
4
| 03/25/25 | 8.50 |
8.70
|
8.50
| 2.35% | 0.00% | 160 | 1,360 | 8.50 | 8.70 | | |
|
5
| 03/24/25 | 8.50 |
8.50
|
8.50
| 0.00% | 0.00% | 30 | 255 | 8.50 | 8.50 | | |
|
6
| 03/19/25 | 8.50 |
8.50
|
8.50
| -2.30% | -1.16% | 130 | 1,105 | 8.50 | 8.50 | | |
|
7
| 03/18/25 | 8.55 |
8.70
|
8.60
| 1.75% | 0.58% | 804 | 6,915 | 8.55 | 8.70 | | |
|
8
| 03/17/25 | 8.55 |
8.55
|
8.55
| 0.59% | 0.94% | 100 | 855 | 8.55 | 8.55 | | |
|
9
| 03/14/25 | 8.35 |
8.50
|
8.47
| -1.16% | -0.47% | 250 | 2,118 | 8.35 | 8.50 | | |
|
10
| 03/13/25 | 8.50 |
8.60
|
8.51
| 2.99% | 0.47% | 110 | 936 | 8.50 | 8.60 | | |
|
11
| 03/12/25 | 8.60 |
8.35
|
8.47
| -2.34% | -0.94% | 999 | 8,461 | 8.35 | 8.70 | | |
|
12
| 03/07/25 | 8.55 |
8.55
|
8.55
| 0.59% | 0.35% | 133 | 1,137 | 8.55 | 8.55 | | |
|
13
| 03/06/25 | 8.55 |
8.50
|
8.52
| -0.58% | 0.00% | 100 | 852 | 8.50 | 8.55 | | |
|
14
| 03/05/25 | 8.45 |
8.55
|
8.52
| 1.79% | 3.27% | 1,317 | 11,217 | 8.45 | 8.55 | | |
|
15
| 03/04/25 | 8.50 |
8.40
|
8.25
| 1.20% | -3.06% | 855 | 7,051 | 8.05 | 8.50 | | |
|
16
| 03/03/25 | 8.55 |
8.30
|
8.51
| -13.54% | -5.86% | 2,821 | 23,997 | 8.30 | 8.90 | | |
|
17
| 02/28/25 | 8.15 |
9.60
|
9.04
| 15.66% | 7.62% | 3,476 | 31,426 | 8.15 | 9.60 | | |
|
18
| 02/27/25 | 8.95 |
8.30
|
8.40
| -2.35% | -5.94% | 2,210 | 18,570 | 8.30 | 8.95 | | |
|
19
| 02/26/25 | 8.00 |
8.50
|
8.93
| 3.66% | 8.90% | 2,879 | 25,703 | 8.00 | 9.90 | | |
|
20
| 02/25/25 | 8.20 |
8.20
|
8.20
| 0.00% | 0.00% | 30 | 246 | 8.20 | 8.20 | | |
|
21
| 02/20/25 | 8.20 |
8.20
|
8.20
| 0.00% | 0.00% | 621 | 5,092 | 8.20 | 8.20 | | |
|
22
| 02/19/25 | 8.20 |
8.20
|
8.20
| 0.00% | 0.00% | 205 | 1,681 | 8.20 | 8.20 | | |
|
23
| 02/18/25 | 8.20 |
8.20
|
8.20
| 2.50% | 2.50% | 171 | 1,402 | 8.20 | 8.20 | | |
|
24
| 02/17/25 | 8.00 |
8.00
|
8.00
| 0.00% | -0.25% | 267 | 2,136 | 8.00 | 8.00 | | |
|
25
| 02/14/25 | 9.00 |
8.00
|
8.02
| -0.62% | -0.37% | 501 | 4,018 | 8.00 | 9.00 | | |
|
|
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: 33.61%
|