| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 10/13/25 | 8.20 |
8.32
|
8.30
| 1.22% | 1.10% | 1,412 | 11,721 | 8.20 | 8.32 | | |
|
2
| 10/10/25 | 8.20 |
8.22
|
8.21
| -0.72% | -0.61% | 3,873 | 31,786 | 8.18 | 8.22 | | |
|
3
| 10/09/25 | 8.26 |
8.28
|
8.26
| 0.24% | 0.85% | 1,568 | 12,956 | 8.26 | 8.28 | | |
|
4
| 10/08/25 | 8.20 |
8.26
|
8.19
| -0.48% | -1.09% | 1,719 | 14,081 | 8.12 | 8.28 | | |
|
5
| 10/07/25 | 8.28 |
8.30
|
8.28
| 2.47% | 0.00% | 570 | 4,721 | 8.20 | 8.30 | | |
|
6
| 10/06/25 | 8.30 |
8.10
|
8.28
| -2.17% | 0.00% | 8,867 | 73,454 | 8.10 | 8.38 | | |
|
7
| 10/03/25 | 8.28 |
8.28
|
8.28
| 0.00% | 0.98% | 3,631 | 30,069 | 8.28 | 8.30 | | |
|
8
| 10/02/25 | 8.08 |
8.28
|
8.20
| 2.48% | 1.36% | 3,955 | 32,414 | 8.08 | 8.28 | | |
|
9
| 10/01/25 | 8.20 |
8.08
|
8.09
| -1.46% | -1.82% | 8,228 | 66,603 | 7.90 | 8.20 | | |
|
10
| 09/30/25 | 8.30 |
8.20
|
8.24
| -1.44% | -1.08% | 5,262 | 43,363 | 8.20 | 8.36 | | |
|
11
| 09/29/25 | 8.30 |
8.32
|
8.33
| -0.24% | 0.97% | 542 | 4,516 | 8.30 | 8.34 | | |
|
12
| 09/26/25 | 8.38 |
8.34
|
8.25
| -0.24% | -1.32% | 19,145 | 157,988 | 8.20 | 8.38 | | |
|
13
| 09/25/25 | 8.28 |
8.36
|
8.36
| 1.21% | 0.72% | 2,455 | 20,520 | 8.28 | 8.38 | | |
|
14
| 09/24/25 | 8.32 |
8.26
|
8.30
| -1.20% | -0.24% | 2,992 | 24,823 | 8.26 | 8.38 | | |
|
15
| 09/23/25 | 8.36 |
8.36
|
8.32
| 0.00% | -0.24% | 3,693 | 30,713 | 8.28 | 8.36 | | |
|
16
| 09/22/25 | 8.36 |
8.36
|
8.34
| 0.72% | 0.12% | 2,523 | 21,046 | 8.30 | 8.36 | | |
|
17
| 09/19/25 | 8.36 |
8.30
|
8.33
| 0.24% | -0.24% | 10,153 | 84,586 | 8.28 | 8.40 | | |
|
18
| 09/18/25 | 8.36 |
8.28
|
8.35
| 0.49% | 1.33% | 2,282 | 19,045 | 8.28 | 8.36 | | |
|
19
| 09/17/25 | 8.36 |
8.24
|
8.24
| -1.44% | -1.08% | 8,903 | 73,376 | 8.20 | 8.36 | | |
|
20
| 09/16/25 | 8.40 |
8.36
|
8.33
| -0.24% | -0.60% | 15,610 | 130,045 | 8.30 | 8.40 | | |
|
21
| 09/15/25 | 8.40 |
8.38
|
8.38
| 0.00% | 0.36% | 12,678 | 106,265 | 8.34 | 8.40 | | |
|
22
| 09/12/25 | 8.28 |
8.38
|
8.35
| 0.96% | 1.21% | 31,248 | 260,866 | 8.28 | 8.42 | | |
|
23
| 09/11/25 | 8.24 |
8.30
|
8.25
| 0.73% | 0.86% | 25,117 | 207,126 | 8.20 | 8.30 | | |
|
24
| 09/10/25 | 8.00 |
8.24
|
8.18
| 4.57% | 6.10% | 48,481 | 396,657 | 8.00 | 8.28 | | |
|
25
| 09/09/25 | 7.66 |
7.88
|
7.71
| 2.87% | 3.63% | 23,908 | 184,320 | 7.60 | 7.88 | | |
|
|
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: 26.83%
|