| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 05/17/24 | 5.12 |
5.14
|
5.12
| 0.00% | 0.39% | 13,207 | 67,625 | 5.12 | 5.14 | | |
|
2
| 05/16/24 | 5.08 |
5.14
|
5.10
| 1.18% | 1.19% | 8,692 | 44,364 | 5.06 | 5.14 | | |
|
3
| 05/15/24 | 5.02 |
5.08
|
5.04
| 1.20% | 0.20% | 21,441 | 108,126 | 5.02 | 5.10 | | |
|
4
| 05/14/24 | 5.06 |
5.02
|
5.03
| -0.40% | 0.40% | 2,567 | 12,909 | 5.02 | 5.06 | | |
|
5
| 05/13/24 | 5.00 |
5.04
|
5.01
| 1.00% | 0.40% | 16,745 | 83,914 | 5.00 | 5.04 | | |
|
6
| 05/10/24 | 5.00 |
4.99
|
4.99
| -0.60% | -0.20% | 12,561 | 62,676 | 4.96 | 5.02 | | |
|
7
| 05/09/24 | 5.00 |
5.02
|
5.00
| -0.40% | -0.79% | 12,329 | 61,631 | 4.98 | 5.02 | | |
|
8
| 05/08/24 | 5.06 |
5.04
|
5.04
| -0.79% | -0.40% | 5,593 | 28,197 | 5.04 | 5.06 | | |
|
9
| 05/07/24 | 5.08 |
5.08
|
5.06
| 0.00% | -0.20% | 5,176 | 26,193 | 5.06 | 5.08 | | |
|
10
| 05/06/24 | 5.06 |
5.08
|
5.07
| 0.00% | -0.39% | 6,512 | 33,028 | 5.06 | 5.08 | | |
|
11
| 05/03/24 | 5.10 |
5.08
|
5.09
| -0.39% | -0.20% | 1,198 | 6,103 | 5.08 | 5.10 | | |
|
12
| 05/02/24 | 5.08 |
5.10
|
5.10
| 0.39% | 0.59% | 4,416 | 22,507 | 5.08 | 5.10 | | |
|
13
| 04/30/24 | 5.04 |
5.08
|
5.07
| 0.79% | 1.20% | 23,537 | 119,346 | 5.04 | 5.10 | | |
|
14
| 04/29/24 | 5.04 |
5.04
|
5.01
| -3.45% | -4.02% | 13,911 | 69,712 | 4.98 | 5.04 | | |
|
15
| 04/26/24 | 5.22 |
5.22
|
5.22
| 0.38% | 0.38% | 16,979 | 88,651 | 5.22 | 5.24 | | |
|
16
| 04/25/24 | 5.20 |
5.20
|
5.20
| -0.38% | -0.19% | 11,963 | 62,235 | 5.20 | 5.24 | | |
|
17
| 04/24/24 | 5.20 |
5.22
|
5.21
| 0.38% | 0.00% | 17,837 | 92,939 | 5.20 | 5.22 | | |
|
18
| 04/23/24 | 5.22 |
5.20
|
5.21
| 0.00% | 0.19% | 10,805 | 56,245 | 5.20 | 5.22 | | |
|
19
| 04/22/24 | 5.22 |
5.20
|
5.20
| -0.38% | 0.19% | 16,379 | 85,244 | 5.20 | 5.22 | | |
|
20
| 04/19/24 | 5.22 |
5.22
|
5.19
| 0.00% | 0.00% | 3,571 | 18,529 | 5.18 | 5.22 | | |
|
21
| 04/18/24 | 5.20 |
5.22
|
5.19
| 0.77% | 0.19% | 28,337 | 147,195 | 5.18 | 5.22 | | |
|
22
| 04/16/24 | 5.18 |
5.18
|
5.18
| -0.38% | -0.38% | 50,914 | 263,765 | 5.16 | 5.20 | | |
|
23
| 04/15/24 | 5.20 |
5.20
|
5.20
| 0.00% | 0.00% | 35,487 | 184,458 | 5.18 | 5.22 | | |
|
24
| 04/12/24 | 5.20 |
5.20
|
5.20
| 0.00% | 0.00% | 27,110 | 140,998 | 5.20 | 5.24 | | |
|
25
| 04/11/24 | 5.26 |
5.20
|
5.20
| -0.76% | -0.19% | 34,313 | 178,530 | 5.18 | 5.26 | | |
|
|
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: 10.54%
|