| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 06/16/25 | 5.78 |
5.90
|
5.89
| 2.08% | 2.97% | 25,412 | 149,633 | 5.76 | 5.90 | | |
|
2
| 06/13/25 | 5.76 |
5.78
|
5.72
| -1.03% | -2.05% | 4,596 | 26,272 | 5.64 | 5.78 | | |
|
3
| 06/12/25 | 5.88 |
5.84
|
5.84
| -0.68% | 0.00% | 1,724 | 10,068 | 5.80 | 5.88 | | |
|
4
| 06/11/25 | 5.90 |
5.88
|
5.84
| 0.00% | 0.17% | 1,639 | 9,568 | 5.80 | 5.90 | | |
|
5
| 06/10/25 | 5.86 |
5.88
|
5.83
| 0.00% | -0.85% | 8,457 | 49,305 | 5.80 | 5.88 | | |
|
6
| 06/09/25 | 5.92 |
5.88
|
5.88
| -0.68% | -1.01% | 7,835 | 46,031 | 5.84 | 5.92 | | |
|
7
| 06/06/25 | 5.92 |
5.92
|
5.94
| 0.00% | 0.85% | 5,944 | 35,332 | 5.92 | 5.96 | | |
|
8
| 06/05/25 | 5.90 |
5.92
|
5.89
| -1.33% | -0.51% | 9,039 | 53,235 | 5.84 | 5.94 | | |
|
9
| 06/04/25 | 5.84 |
6.00
|
5.92
| 3.45% | 2.96% | 45,011 | 266,605 | 5.84 | 6.00 | | |
|
10
| 06/03/25 | 5.66 |
5.80
|
5.75
| 3.57% | 1.59% | 24,308 | 139,814 | 5.66 | 5.80 | | |
|
11
| 06/02/25 | 5.70 |
5.60
|
5.66
| -1.41% | -1.22% | 6,582 | 37,257 | 5.60 | 5.70 | | |
|
12
| 05/29/25 | 5.72 |
5.68
|
5.73
| -0.70% | -0.35% | 7,542 | 43,193 | 5.62 | 5.80 | | |
|
13
| 05/28/25 | 5.86 |
5.72
|
5.75
| -2.39% | -1.37% | 25,716 | 147,906 | 5.70 | 5.86 | | |
|
14
| 05/27/25 | 5.92 |
5.86
|
5.83
| -0.68% | 0.69% | 25,075 | 146,114 | 5.70 | 5.96 | | |
|
15
| 05/26/25 | 5.56 |
5.90
|
5.79
| 11.32% | 5.08% | 60,999 | 353,051 | 5.56 | 5.96 | | |
|
16
| 05/23/25 | 5.52 |
5.30
|
5.51
| -2.21% | 4.75% | 83,027 | 457,199 | 5.10 | 5.68 | | |
|
17
| 05/22/25 | 5.20 |
5.42
|
5.26
| 4.23% | 0.77% | 38,893 | 204,407 | 5.10 | 5.42 | | |
|
18
| 05/21/25 | 5.14 |
5.20
|
5.22
| 1.96% | 5.45% | 32,202 | 168,250 | 5.14 | 5.32 | | |
|
19
| 05/20/25 | 4.90 |
5.10
|
4.95
| 4.51% | 1.64% | 41,566 | 205,694 | 4.88 | 5.10 | | |
|
20
| 05/19/25 | 4.86 |
4.88
|
4.87
| 0.41% | 1.25% | 18,798 | 91,507 | 4.82 | 4.93 | | |
|
21
| 05/16/25 | 4.80 |
4.86
|
4.81
| 1.25% | 0.63% | 17,088 | 82,227 | 4.74 | 4.86 | | |
|
22
| 05/15/25 | 4.79 |
4.80
|
4.78
| 0.84% | -0.62% | 13,492 | 64,500 | 4.74 | 4.82 | | |
|
23
| 05/14/25 | 4.83 |
4.76
|
4.81
| -0.42% | 2.56% | 24,926 | 119,976 | 4.76 | 4.94 | | |
|
24
| 05/13/25 | 4.65 |
4.78
|
4.69
| 4.82% | 3.30% | 22,471 | 105,500 | 4.55 | 4.78 | | |
|
25
| 05/12/25 | 4.42 |
4.56
|
4.54
| 2.93% | 2.71% | 30,470 | 138,457 | 4.42 | 4.70 | | |
|
|
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: 37.85%
|