Filter
Country: Croatia Date: 08/16/2019 Volume: 693,158 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CKML-R-A | 829.52 | 8.33 | 8.44 | -1.60% | -0.32% | 5 | 4,134 | 816.25 | 829.52 | 816.25 | 862.70 |
2. | CROS-P-A | 816.25 | 816.25 | 816.25 | 0.00% | -0.40% | 2 | 1,632 | 816.25 | 816.25 | 816.25 | 849.43 |
3. | LRH-R-A | 621.14 | 618.49 | 621.21 | -2.51% | -0.29% | 39 | 24,227 | 618.49 | 623.80 | 618.49 | 623.80 |
4. | KODT-R-A | 185.81 | 185.81 | 186.06 | 0.00% | 0.18% | 53 | 9,861 | 185.81 | 187.14 | 185.81 | 189.79 |
5. | IKBA-R-A | 173.87 | 173.87 | 173.87 | 0.00% | 0.14% | 14 | 2,434 | 173.87 | 173.87 | 173.87 | 179.18 |
6. | JDGT-R-A | 156.61 | 156.61 | 156.61 | -0.84% | -0.64% | 5 | 783 | 156.61 | 156.61 | 156.61 | 163.25 |
7. | ATGR-R-A | 161.92 | 40.48 | 40.45 | 0.83% | 0.75% | 45 | 7,281 | 160.59 | 161.92 | 160.59 | 163.25 |
8. | ERNT-R-A | 151.30 | 149.98 | 151.57 | -0.44% | -0.07% | 313 | 47,442 | 149.98 | 152.63 | 149.98 | 151.97 |
9. | AUHR-R-A | 96.22 | 96.22 | 96.22 | 0.00% | 0.00% | 40 | 3,849 | 96.22 | 96.22 | 96.22 | 99.54 |
10. | KOEI-R-A | 80.30 | 80.30 | 80.30 | 0.00% | 0.00% | 25 | 2,007 | 80.30 | 80.30 | 80.30 | 80.96 |
11. | ADRS-R-A | 71.67 | 71.67 | 71.67 | 0.00% | 0.00% | 28 | 2,007 | 71.67 | 71.67 | 71.67 | 72.33 |
12. | HPB-R-A | 65.03 | 64.50 | 64.74 | -2.41% | -2.36% | 236 | 15,279 | 64.50 | 65.03 | 64.50 | 66.36 |
13. | PODR-R-A | 55.08 | 54.68 | 54.76 | -0.24% | -0.10% | 36 | 1,971 | 54.68 | 55.08 | 54.68 | 55.08 |
14. | LKPC-R-A | 53.09 | 53.09 | 53.09 | 0.00% | -1.42% | 2 | 106 | 53.09 | 53.09 | 53.09 | 54.95 |
15. | ARNT-R-A | 48.58 | 48.31 | 48.40 | -1.09% | -0.91% | 644 | 31,169 | 48.31 | 48.58 | 48.31 | 48.58 |
16. | MAIS-R-A | 40.08 | 39.82 | 39.86 | -0.66% | -0.55% | 1,680 | 66,966 | 39.82 | 40.08 | 39.82 | 40.35 |
17. | HT-R-A | 21.04 | 20.97 | 21.03 | -0.32% | -0.03% | 2,399 | 50,454 | 20.97 | 21.10 | 20.97 | 21.10 |
18. | IGH-R-A | 18.85 | 18.71 | 18.75 | -6.00% | -6.11% | 32 | 600 | 18.71 | 18.85 | 18.58 | 19.78 |
19. | VIRO-R-A | 10.62 | 10.62 | 10.62 | -0.62% | -1.85% | 80 | 849 | 10.62 | 10.62 | 10.55 | 10.88 |
20. | ULPL-R-A | 8.36 | 8.49 | 8.42 | 9.40% | 7.18% | 79 | 665 | 8.36 | 8.49 | 8.63 | 8.63 |
21. | ZABA-R-A | 8.10 | 8.03 | 8.09 | -0.82% | 0.94% | 1,100 | 8,899 | 8.03 | 8.10 | 7.96 | 8.10 |
22. | LKRI-R-A | 5.20 | 5.36 | 5.18 | 3.06% | -0.54% | 3,292 | 17,058 | 5.18 | 5.36 | 5.20 | 5.36 |
23. | VART-R-1 | 2.65 | 2.60 | 2.61 | -0.50% | -0.30% | 99 | 258 | 2.60 | 2.65 | 2.60 | 2.65 |
24. | DLKV-R-A | 0.80 | 0.81 | 0.80 | 4.06% | 2.55% | 2,250 | 1,802 | 0.80 | 0.81 | 0.79 | 0.81 |
25. | VLEN-R-B | 0.70 | 0.69 | 0.69 | 0.00% | 0.19% | 4,117 | 2,848 | 0.69 | 0.70 | 0.68 | 0.72 |
26. | OPTE-R-A | 0.69 | 0.68 | 0.67 | -1.93% | -4.00% | 148,488 | 99,329 | 0.63 | 0.70 | 0.66 | 0.68 |
27. | ATLN-R-A | 22.30 | 22.56 | 22.54 | -5.56% | -4.99% | 347 | 7,821 | 22.30 | 22.56 | | |
28. | INGR-R-A | 0.53 | 0.56 | 0.55 | 4.99% | 1.71% | 13,398 | 7,343 | 0.53 | 0.56 | | |
29. | KODT-P-A | 176.52 | 176.52 | 176.52 | 2.31% | 2.31% | 26 | 4,590 | 176.52 | 176.52 | | |
30. | LRHC-R-A | 188.47 | 188.47 | 188.47 | -4.05% | -4.05% | 5 | 942 | 188.47 | 188.47 | | |
31. | PTKM-R-A | 4.27 | 4.01 | 4.05 | -11.18% | -6.93% | 5,133 | 20,773 | 3.80 | 4.27 | | |
32. | THNK-R-A | 41.14 | 42.47 | 40.93 | 5.26% | 10.15% | 591 | 24,188 | 39.42 | 43.67 | | |
33. | ADRS-P-A | 61.72 | 61.98 | 61.89 | 0.43% | 0.29% | 661 | 40,911 | 61.45 | 61.98 | | |
34. | ATPL-R-A | 55.08 | 55.35 | 53.85 | 0.72% | -3.10% | 481 | 25,900 | 52.29 | 55.35 | | |
35. | HTPK-R-A | 10.88 | 10.88 | 10.88 | 2.50% | 2.50% | 63 | 686 | 10.88 | 10.88 | | |
36. | RIVP-R-A | 5.04 | 4.94 | 5.00 | -2.36% | -1.80% | 13,326 | 66,632 | 4.94 | 5.04 | | |
37. | TKPR-R-A | 62.38 | 62.38 | 62.38 | 4.44% | 4.44% | 10 | 624 | 62.38 | 62.38 | | |
38. | KOTR-P-A | 74.99 | 74.99 | 74.99 | -2.59% | -2.59% | 10 | 750 | 74.99 | 74.99 | | |
39. | CROBEX | | 249.91 | | -0.41% | | | | | | | |
40. | CTKS-R-A | 7.30 | 7.30 | 7.30 | 0.00% | 0.00% | 89 | 650 | 7.30 | 7.30 | | |
41. | HHLD-R-A | 0.71 | 0.71 | 0.71 | -1.82% | -1.82% | 646 | 459 | 0.71 | 0.71 | | |
42. | JDPL-R-A | 1.73 | 1.73 | 1.73 | 1.56% | 1.56% | 130 | 224 | 1.73 | 1.73 | | |
43. | KRAS-R-A | 51.23 | 50.70 | 50.71 | -1.04% | -0.66% | 189 | 9,584 | 50.17 | 51.23 | | |
44. | LPLH-R-A | 18.71 | 18.71 | 18.71 | 0.00% | 0.00% | 225 | 4,211 | 18.71 | 18.71 | | |
45. | SAPN-R-A | 27.87 | 27.87 | 27.87 | 0.00% | -0.16% | 77 | 2,146 | 27.87 | 27.87 | | |
46. | TPNG-R-A | 4.19 | 4.25 | 4.22 | 0.00% | 0.54% | 400 | 1,688 | 4.19 | 4.25 | | |
47. | BCIN-R-A | 21.90 | 21.90 | 21.90 | 0.00% | 0.00% | 13 | 285 | 21.90 | 21.90 | | |
48. | ADPL-R-A | 23.09 | 22.96 | 22.94 | -0.86% | -1.04% | 2,687 | 61,646 | 22.83 | 23.09 | | |
49. | BD62-R-A | 1.71 | 1.71 | 1.71 | 0.00% | 0.00% | 40 | 68 | 1.71 | 1.71 | | |
50. | DDJH-R-A | 1.16 | 1.15 | 1.16 | -1.14% | -2.46% | 5,258 | 6,077 | 1.15 | 1.16 | | |
51. | KTJV-R-A | 3.32 | 3.32 | 3.32 | -3.85% | -3.85% | 69 | 229 | 3.32 | 3.32 | | |
52. | SLRS-R-A | 68.35 | 68.35 | 68.35 | 0.00% | 0.00% | 12 | 820 | 68.35 | 68.35 | | |
| | | | | | | | 693,158 | | | | |
*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.