Zitopek a.d. (BELEX:ZTPK)
Serbia
· Delayed Price · Currency is EUR · Price in RSD 15,500
+500 (3.33%)
At close: May 30, 2025
Zitopek a.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 3.33% | 26 |
| May 29, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 20 |
| May 28, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -3.22% | 10 |
| May 22, 2025 | 15,499.00 | 15,500.00 | 15,499.00 | 15,499.00 | 15,499.00 | -0.01% | 15 |
| May 21, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 10 |
| May 16, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 25 |
| May 15, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 17 |
| May 14, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 15 |
| May 13, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 15 |
| May 12, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 14 |
| May 8, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 6 |
| Apr 30, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 6 |
| Apr 29, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 5 |
| Apr 28, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 7 |
| Apr 25, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 5 |
| Apr 22, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 12 |
| Apr 16, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 22 |
| Apr 15, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 20 |
| Apr 14, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 28 |
| Apr 11, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 35 |
| Apr 9, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 35 |
| Apr 8, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 35 |
| Apr 7, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 21 |
| Apr 4, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0.01% | 9 |
| Apr 3, 2025 | 15,499.00 | 15,500.00 | 15,499.00 | 15,499.00 | 15,499.00 | -0.01% | 7 |
| Apr 1, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 2 |
| Mar 27, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 2 |
| Mar 25, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 20 |
| Mar 21, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 9 |
| Mar 20, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 15 |
| Mar 19, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0.01% | 9 |
| Mar 14, 2025 | 15,499.00 | 15,499.00 | 15,499.00 | 15,499.00 | 15,499.00 | - | 10 |
| Mar 12, 2025 | 15,499.00 | 15,500.00 | 15,499.00 | 15,499.00 | 15,499.00 | - | 14 |
| Mar 10, 2025 | 15,499.00 | 15,499.00 | 15,499.00 | 15,499.00 | 15,499.00 | - | 10 |
| Mar 5, 2025 | 15,498.00 | 15,499.00 | 15,498.00 | 15,499.00 | 15,499.00 | - | 30 |
| Mar 4, 2025 | 15,499.00 | 15,499.00 | 15,499.00 | 15,499.00 | 15,499.00 | -0.01% | 7 |
| Feb 27, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 5 |
| Feb 25, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 20 |
| Feb 24, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 15 |
| Feb 19, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 53 |
| Feb 14, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 32 |
| Feb 13, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 13 |
| Feb 12, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 104 |
| Feb 11, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 115 |
| Feb 10, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 84 |
| Feb 7, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0.03% | 257 |
| Feb 6, 2025 | 15,500.00 | 15,500.00 | 15,490.00 | 15,496.00 | 15,496.00 | 3.74% | 147 |
| Feb 5, 2025 | 12,500.00 | 15,500.00 | 12,500.00 | 14,938.00 | 14,938.00 | 24.52% | 80 |
| Feb 4, 2025 | 11,996.00 | 11,996.00 | 11,996.00 | 11,996.00 | 11,996.00 | 0.07% | 97 |
| Feb 3, 2025 | 11,975.00 | 11,996.00 | 11,970.00 | 11,988.00 | 11,988.00 | 0.11% | 478 |
| Jan 31, 2025 | 11,975.00 | 11,975.00 | 11,975.00 | 11,975.00 | 11,975.00 | -0.11% | 35 |
| Jan 30, 2025 | 11,988.00 | 11,988.00 | 11,988.00 | 11,988.00 | 11,988.00 | - | 7 |
| Jan 27, 2025 | 11,988.00 | 11,988.00 | 11,988.00 | 11,988.00 | 11,988.00 | - | 30 |
| Jan 23, 2025 | 11,988.00 | 11,988.00 | 11,988.00 | 11,988.00 | 11,988.00 | - | 30 |
| Jan 17, 2025 | 11,988.00 | 11,988.00 | 11,988.00 | 11,988.00 | 11,988.00 | -0.07% | 30 |
| Jan 13, 2025 | 11,996.00 | 11,996.00 | 11,996.00 | 11,996.00 | 11,996.00 | - | 12 |
| Jan 10, 2025 | 11,996.00 | 11,996.00 | 11,996.00 | 11,996.00 | 11,996.00 | - | 15 |
| Jan 8, 2025 | 11,996.00 | 11,996.00 | 11,996.00 | 11,996.00 | 11,996.00 | - | 40 |
| Dec 30, 2024 | 11,996.00 | 11,996.00 | 11,996.00 | 11,996.00 | 11,996.00 | - | 10 |
| Dec 24, 2024 | 11,996.00 | 11,996.00 | 11,996.00 | 11,996.00 | 11,996.00 | - | 25 |
| Dec 20, 2024 | 11,996.00 | 11,996.00 | 11,996.00 | 11,996.00 | 11,996.00 | - | 15 |
| Dec 19, 2024 | 11,996.00 | 11,996.00 | 11,996.00 | 11,996.00 | 11,996.00 | - | 8 |
| Dec 18, 2024 | 11,996.00 | 11,996.00 | 11,996.00 | 11,996.00 | 11,996.00 | - | 10 |
| Dec 13, 2024 | 11,998.00 | 11,998.00 | 11,996.00 | 11,996.00 | 11,996.00 | -0.02% | 14 |
| Dec 9, 2024 | 11,998.00 | 11,998.00 | 11,998.00 | 11,998.00 | 11,998.00 | - | 9 |
| Dec 6, 2024 | 11,998.00 | 11,998.00 | 11,998.00 | 11,998.00 | 11,998.00 | - | 5 |
| Dec 5, 2024 | 11,998.00 | 11,998.00 | 11,998.00 | 11,998.00 | 11,998.00 | - | 15 |
| Dec 4, 2024 | 11,998.00 | 11,998.00 | 11,998.00 | 11,998.00 | 11,998.00 | - | 9 |
| Dec 2, 2024 | 11,998.00 | 11,998.00 | 11,998.00 | 11,998.00 | 11,998.00 | - | 7 |