| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 05/10/24 | 7.80 |
8.00
|
7.90
| 1.27% | 0.00% | 173 | 1,367 | 7.80 | 8.00 | | |
|
2
| 05/09/24 | 7.90 |
7.90
|
7.90
| 0.64% | 0.38% | 100 | 790 | 7.90 | 7.90 | | |
|
3
| 05/08/24 | 7.90 |
7.85
|
7.87
| -0.63% | -0.38% | 769 | 6,053 | 7.85 | 7.90 | | |
|
4
| 05/06/24 | 7.90 |
7.90
|
7.90
| 0.00% | 0.00% | 31 | 245 | 7.90 | 7.90 | | |
|
5
| 05/02/24 | 7.90 |
7.90
|
7.90
| 0.00% | -0.75% | 350 | 2,765 | 7.90 | 7.90 | | |
|
6
| 04/30/24 | 8.05 |
7.90
|
7.96
| -1.86% | -1.12% | 2,171 | 17,273 | 7.75 | 8.10 | | |
|
7
| 04/26/24 | 8.05 |
8.05
|
8.05
| 0.00% | 0.00% | 92 | 741 | 8.05 | 8.05 | | |
|
8
| 04/25/24 | 8.05 |
8.05
|
8.05
| 0.63% | 0.37% | 403 | 3,244 | 8.05 | 8.05 | | |
|
9
| 04/24/24 | 8.05 |
8.00
|
8.02
| -1.84% | -1.60% | 250 | 2,005 | 8.00 | 8.05 | | |
|
10
| 04/23/24 | 8.15 |
8.15
|
8.15
| 0.00% | 0.00% | 20 | 163 | 8.15 | 8.15 | | |
|
11
| 04/22/24 | 8.15 |
8.15
|
8.15
| 0.62% | 0.62% | 100 | 815 | 8.15 | 8.15 | | |
|
12
| 04/19/24 | 8.10 |
8.10
|
8.10
| -0.61% | -0.61% | 147 | 1,191 | 8.10 | 8.10 | | |
|
13
| 04/18/24 | 8.15 |
8.15
|
8.15
| 1.88% | 1.88% | 100 | 815 | 8.15 | 8.15 | | |
|
14
| 04/16/24 | 8.00 |
8.00
|
8.00
| -1.23% | -1.23% | 381 | 3,048 | 8.00 | 8.00 | | |
|
15
| 04/15/24 | 8.10 |
8.10
|
8.10
| -0.61% | -0.61% | 141 | 1,142 | 8.10 | 8.10 | | |
|
16
| 04/12/24 | 8.15 |
8.15
|
8.15
| 0.00% | 0.87% | 710 | 5,787 | 8.15 | 8.15 | | |
|
17
| 04/11/24 | 8.05 |
8.15
|
8.08
| 0.00% | -0.37% | 570 | 4,606 | 8.05 | 8.15 | | |
|
18
| 04/09/24 | 8.15 |
8.15
|
8.11
| -0.61% | 1.25% | 1,427 | 11,578 | 8.00 | 8.20 | | |
|
19
| 04/08/24 | 8.05 |
8.20
|
8.01
| 1.86% | -1.84% | 860 | 6,892 | 8.00 | 8.20 | | |
|
20
| 04/05/24 | 8.35 |
8.05
|
8.16
| -3.01% | -1.81% | 1,791 | 14,614 | 8.05 | 8.35 | | |
|
21
| 04/04/24 | 8.30 |
8.30
|
8.31
| 0.00% | 1.84% | 1,830 | 15,199 | 8.30 | 8.35 | | |
|
22
| 04/02/24 | 8.05 |
8.30
|
8.16
| -0.60% | 1.87% | 263 | 2,145 | 8.05 | 8.30 | | |
|
23
| 03/28/24 | 8.15 |
8.35
|
8.01
| 0.00% | -4.07% | 22,436 | 179,703 | 7.90 | 8.35 | | |
|
24
| 03/27/24 | 8.35 |
8.35
|
8.35
| -1.18% | 0.12% | 14 | 117 | 8.35 | 8.35 | | |
|
25
| 03/26/24 | 8.20 |
8.45
|
8.34
| 3.68% | 1.96% | 485 | 4,043 | 8.15 | 8.45 | | |
|
|
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: -2.44%
|