Filter
Country: Croatia Date: 01/13/2020 Volume: 1,130,665 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROS-R-A | 915.79 | 895.88 | 909.15 | -2.17% | -0.72% | 3 | 2,727 | 895.88 | 915.79 | 895.88 | 915.79 |
2. | CKML-R-A | 862.70 | 8.80 | 8.80 | -1.52% | -1.52% | 80 | 69,016 | 862.70 | 862.70 | 842.79 | 895.88 |
3. | JDOS-R-A | 530.89 | 530.89 | 530.89 | 0.00% | 0.00% | 7 | 3,716 | 530.89 | 530.89 | 504.35 | 554.78 |
4. | INA-R-A | 414.10 | 416.75 | 414.54 | 0.64% | 0.11% | 12 | 4,974 | 414.10 | 416.75 | 416.75 | 424.71 |
5. | LRHC-R-A | 225.63 | 237.57 | 230.78 | 3.47% | 1.16% | 360 | 83,079 | 225.63 | 237.57 | | |
6. | PLAG-R-A | 225.63 | 222.97 | 225.12 | -1.18% | -0.22% | 110 | 24,763 | 222.97 | 225.63 | 220.32 | 229.61 |
7. | KODT-R-A | 193.78 | 193.78 | 193.78 | -1.35% | -1.35% | 16 | 3,100 | 193.78 | 193.78 | 193.78 | 196.43 |
8. | KODT-P-A | 193.78 | 193.78 | 193.78 | 0.00% | -0.06% | 10 | 1,938 | 193.78 | 193.78 | 193.78 | 197.76 |
9. | JDGT-R-A | 192.45 | 192.45 | 192.45 | 0.00% | 0.00% | 47 | 9,045 | 192.45 | 192.45 | 189.79 | 196.43 |
10. | ERNT-R-A | 190.46 | 192.45 | 191.69 | 1.40% | 1.33% | 438 | 83,959 | 190.46 | 192.45 | 190.46 | 193.78 |
11. | ATGR-R-A | 172.54 | 43.13 | 43.13 | 0.00% | 0.00% | 13 | 2,243 | 172.54 | 172.54 | 172.54 | 173.87 |
12. | AUHR-R-A | 121.44 | 122.77 | 121.59 | 1.65% | 0.68% | 322 | 39,153 | 121.44 | 122.77 | 122.77 | 123.43 |
13. | PBZ-R-A | 119.45 | 119.45 | 119.10 | 0.00% | 1.28% | 117 | 13,935 | 118.79 | 119.45 | 114.14 | 119.45 |
14. | KRAS-R-A | 108.17 | 113.48 | 112.86 | 6.88% | 6.29% | 692 | 78,097 | 108.17 | 115.47 | 111.49 | 114.81 |
15. | HIMR-R-A | 106.18 | 106.18 | 106.18 | 0.00% | 0.00% | 28 | 2,973 | 106.18 | 106.18 | 106.18 | 108.83 |
16. | HPB-R-A | 87.60 | 88.26 | 88.48 | 1.53% | 3.65% | 345 | 30,525 | 87.60 | 89.59 | 88.26 | 88.92 |
17. | KOEI-R-A | 86.27 | 86.27 | 86.27 | 0.00% | 0.00% | 1,065 | 91,877 | 86.27 | 86.27 | 85.61 | 87.60 |
18. | ADRS-R-A | 74.99 | 74.99 | 74.99 | 0.00% | 0.00% | 380 | 28,496 | 74.99 | 74.99 | 74.32 | 74.99 |
19. | ADRS-P-A | 66.63 | 66.36 | 66.51 | 0.00% | 0.22% | 405 | 26,936 | 66.36 | 66.63 | 66.36 | 66.89 |
20. | PODR-R-A | 63.44 | 63.31 | 63.12 | 0.42% | 0.15% | 1,721 | 108,633 | 62.78 | 63.44 | 62.91 | 63.31 |
21. | LKPC-R-A | 54.42 | 53.62 | 54.14 | -0.98% | -0.33% | 60 | 3,249 | 53.62 | 54.42 | 53.62 | 55.48 |
22. | ARNT-R-A | 48.84 | 48.84 | 48.84 | -0.54% | -0.54% | 14 | 684 | 48.84 | 48.84 | 48.84 | 49.11 |
23. | ATPL-R-A | 47.12 | 47.12 | 47.12 | 0.00% | 0.00% | 62 | 2,921 | 47.12 | 47.12 | 45.79 | 47.12 |
24. | SAPN-R-A | 43.00 | 43.27 | 42.90 | -0.61% | -0.45% | 80 | 3,432 | 42.47 | 43.27 | 42.21 | 43.53 |
25. | MAIS-R-A | 40.08 | 39.82 | 39.87 | -0.66% | -0.82% | 86 | 3,428 | 39.82 | 40.08 | 39.82 | 40.08 |
26. | KOKA-R-A | 26.15 | 26.15 | 26.15 | 31.33% | 31.33% | 5 | 131 | 26.15 | 26.15 | 13.41 | 26.15 |
27. | ADPL-R-A | 25.48 | 25.62 | 25.59 | 0.78% | 0.33% | 1,508 | 38,590 | 25.48 | 25.62 | 25.55 | 25.75 |
28. | HT-R-A | 24.16 | 24.49 | 24.30 | 1.65% | 1.24% | 3,221 | 78,269 | 24.16 | 24.49 | 24.35 | 24.49 |
29. | SUKC-R-A | 22.03 | 22.96 | 22.51 | 4.22% | 1.61% | 905 | 20,375 | 22.03 | 22.96 | | |
30. | IGH-R-A | 13.01 | 13.41 | 12.87 | 3.06% | -1.05% | 350 | 4,505 | 12.61 | 13.41 | 12.68 | 13.54 |
31. | ZABA-R-A | 8.96 | 8.89 | 8.89 | 0.00% | 0.62% | 18,047 | 160,489 | 8.83 | 9.03 | 8.83 | 8.89 |
32. | VIRO-R-A | 7.83 | 7.96 | 7.88 | 1.70% | 0.30% | 703 | 5,542 | 7.83 | 7.96 | 7.70 | 7.90 |
33. | PTKM-R-A | 7.63 | 7.43 | 7.50 | -3.45% | -0.23% | 980 | 7,353 | 7.43 | 7.63 | 7.43 | 7.63 |
34. | TPNG-R-A | 6.11 | 6.21 | 6.20 | 1.74% | 1.63% | 1,567 | 9,721 | 6.11 | 6.24 | | |
35. | LKRI-R-A | 5.57 | 5.55 | 5.56 | -0.48% | -0.19% | 147 | 818 | 5.55 | 5.57 | 5.55 | 5.89 |
36. | RIVP-R-A | 5.03 | 5.04 | 5.03 | 0.00% | -0.05% | 7,743 | 38,954 | 5.03 | 5.04 | 5.03 | 5.04 |
37. | IPKK-R-A | 4.11 | 4.11 | 4.11 | -0.64% | -0.64% | 327 | 1,345 | 4.11 | 4.11 | 4.11 | 5.18 |
38. | CRAL-R-A | 3.98 | 3.98 | 3.98 | 0.00% | 0.00% | 150 | 597 | 3.98 | 3.98 | 3.58 | 3.98 |
39. | VART-R-1 | 2.42 | 2.42 | 2.42 | 0.00% | -0.44% | 168 | 406 | 2.42 | 2.42 | 2.38 | 2.42 |
40. | JDRN-R-B | 1.93 | 1.97 | 1.95 | -0.34% | -0.61% | 694 | 1,354 | 1.93 | 1.97 | | |
41. | GRNL-R-A | 1.59 | 1.59 | 1.59 | -40.00% | -40.00% | 41 | 65 | 1.59 | 1.59 | | |
42. | BD62-R-A | 1.49 | 1.57 | 1.53 | 4.42% | 1.85% | 652 | 996 | 1.49 | 1.57 | 1.57 | 1.63 |
43. | KABA-R-A | 1.10 | 1.11 | 1.10 | -16.50% | -15.79% | 1,635 | 1,806 | 1.10 | 1.11 | 1.11 | 1.32 |
44. | OPTE-R-A | 1.10 | 1.10 | 1.10 | 1.22% | 1.10% | 15,657 | 17,230 | 1.10 | 1.11 | 1.10 | 1.11 |
45. | VLEN-R-B | 1.09 | 1.09 | 1.09 | 2.50% | 4.99% | 1,469 | 1,599 | 1.09 | 1.09 | 1.04 | 1.10 |
46. | DLKV-R-A | 0.70 | 0.69 | 0.69 | -3.70% | -3.34% | 2,152 | 1,489 | 0.69 | 0.70 | 0.69 | 0.71 |
47. | DDJH-R-A | 0.68 | 0.68 | 0.68 | -0.38% | 0.00% | 15,070 | 10,325 | 0.67 | 0.69 | 0.68 | 0.69 |
48. | INGR-R-A | 0.49 | 0.52 | 0.50 | 5.40% | 2.42% | 11,501 | 5,802 | 0.49 | 0.52 | 0.50 | 0.52 |
49. | CROBEX | | 271.17 | | 0.33% | | | | | | | |
| | | | | | | | 1,130,665 | | | | |
*Optimism is calculated based on the number of shares with the average price rising/falling, and the daily traffic.
Using the daily trading data on the exchange is intended only for personal use and it is prohibited any commercial use of data and any redistribution of data through the electronic or print media or otherwise. The owner of information is Zagreb Stock Exchange, but the Exchange or MojeDionice.com are not responsible for accuracy of the published data.