Filter
Country: Croatia Date: 08/19/2019 Volume: 755,070 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | RIVP-R-A | 4.94 | 4.96 | 5.02 | 0.54% | 0.34% | 29,960 | 150,295 | 4.94 | 5.03 | | |
2. | OPTE-R-A | 0.66 | 0.66 | 0.64 | -2.35% | -3.96% | 214,861 | 137,982 | 0.61 | 0.67 | | |
3. | ADRS-P-A | 62.11 | 61.98 | 61.95 | 0.00% | 0.09% | 1,546 | 95,768 | 61.72 | 62.11 | 61.98 | 62.11 |
4. | ADPL-R-A | 22.96 | 22.63 | 22.78 | -1.45% | -0.72% | 3,984 | 90,741 | 22.43 | 22.96 | 22.63 | 22.89 |
5. | PODR-R-A | 54.68 | 54.55 | 54.67 | -0.24% | -0.16% | 690 | 37,721 | 54.55 | 54.68 | 54.55 | 54.95 |
6. | ATPL-R-A | 55.74 | 57.07 | 56.14 | 3.12% | 4.27% | 589 | 33,069 | 55.21 | 57.07 | 55.48 | 57.07 |
7. | PLAG-R-A | 218.99 | 218.99 | 218.99 | 0.00% | 0.00% | 108 | 23,651 | 218.99 | 218.99 | 218.99 | 221.65 |
8. | HT-R-A | 20.97 | 21.04 | 21.04 | 0.32% | 0.02% | 1,089 | 22,908 | 20.97 | 21.10 | 21.04 | 21.10 |
9. | LRH-R-A | 623.80 | 623.80 | 621.45 | 0.86% | 0.04% | 34 | 21,129 | 621.14 | 623.80 | 621.14 | 631.76 |
10. | PTKM-R-A | 4.11 | 3.61 | 3.78 | -9.93% | -6.49% | 5,094 | 19,278 | 3.50 | 4.14 | 3.58 | 3.80 |
11. | ATGR-R-A | 161.92 | 40.15 | 40.46 | -0.82% | 0.03% | 58 | 9,387 | 160.59 | 161.92 | 160.59 | 163.25 |
12. | DDJH-R-A | 1.15 | 1.13 | 1.11 | -2.30% | -4.13% | 8,000 | 8,866 | 1.06 | 1.15 | | |
13. | ERNT-R-A | 151.97 | 150.64 | 151.00 | 0.44% | -0.37% | 55 | 8,305 | 150.64 | 151.97 | 149.98 | 151.30 |
14. | ZABA-R-A | 8.03 | 8.10 | 8.08 | 0.83% | -0.16% | 1,018 | 8,222 | 8.03 | 8.16 | 8.03 | 8.16 |
15. | DLKV-R-A | 0.79 | 0.79 | 0.77 | -3.25% | -3.81% | 10,624 | 8,184 | 0.75 | 0.81 | 0.75 | 0.78 |
16. | INA-R-A | 416.75 | 416.75 | 416.75 | 0.00% | 0.00% | 19 | 7,918 | 416.75 | 416.75 | 371.62 | 416.75 |
17. | INGR-R-A | 0.56 | 0.56 | 0.56 | 0.00% | 1.70% | 10,000 | 5,574 | 0.56 | 0.56 | 0.54 | 0.56 |
18. | KRAS-R-A | 50.43 | 50.43 | 50.43 | -0.52% | -0.54% | 110 | 5,548 | 50.43 | 50.43 | 50.43 | 51.50 |
19. | SNBA-R-A | 5.36 | 5.36 | 5.36 | -1.46% | -1.46% | 1,000 | 5,362 | 5.36 | 5.36 | | |
20. | AUHR-R-A | 96.89 | 96.89 | 96.89 | 0.69% | 0.69% | 50 | 4,844 | 96.89 | 96.89 | 96.22 | 99.54 |
21. | THNK-R-A | 42.47 | 43.67 | 43.48 | 2.81% | 6.25% | 100 | 4,348 | 42.47 | 43.67 | 39.95 | 44.46 |
22. | CKML-R-A | 822.88 | 8.40 | 8.40 | 0.81% | -0.48% | 5 | 4,114 | 822.88 | 822.88 | 816.25 | 862.70 |
23. | LKRI-R-A | 5.20 | 5.18 | 5.18 | -3.47% | -0.08% | 720 | 3,728 | 5.18 | 5.20 | 5.18 | 5.31 |
24. | KODT-R-A | 185.81 | 185.81 | 185.81 | 0.00% | -0.13% | 20 | 3,716 | 185.81 | 185.81 | 183.16 | 189.79 |
25. | SLRS-R-A | 68.35 | 68.35 | 68.35 | 0.00% | 0.00% | 54 | 3,691 | 68.35 | 68.35 | | |
26. | MAIS-R-A | 39.82 | 40.08 | 40.04 | 0.67% | 0.45% | 90 | 3,603 | 39.82 | 40.08 | 40.08 | 40.35 |
27. | IGH-R-A | 18.71 | 18.58 | 18.61 | -0.71% | -0.76% | 182 | 3,386 | 18.58 | 18.71 | 18.58 | 19.78 |
28. | TUHO-R-A | 305.26 | 307.92 | 305.50 | 0.00% | -0.78% | 11 | 3,361 | 305.26 | 307.92 | 297.30 | 307.92 |
29. | KOEI-R-A | 79.63 | 79.63 | 79.63 | -0.83% | -0.83% | 35 | 2,787 | 79.63 | 79.63 | 79.63 | 80.96 |
30. | HIMR-R-A | 94.23 | 94.23 | 94.23 | 0.00% | 0.00% | 25 | 2,356 | 94.23 | 94.23 | | |
31. | KOTR-P-A | 67.03 | 67.03 | 67.03 | -10.62% | -10.62% | 30 | 2,011 | 67.03 | 67.03 | | |
32. | ARNT-R-A | 48.05 | 48.05 | 48.05 | -0.55% | -0.73% | 37 | 1,778 | 48.05 | 48.05 | 48.05 | 48.58 |
33. | KODT-P-A | 173.87 | 173.87 | 173.87 | -1.50% | -1.50% | 10 | 1,739 | 173.87 | 173.87 | | |
34. | LPLH-R-A | 18.71 | 18.71 | 18.71 | 0.00% | 0.00% | 86 | 1,609 | 18.71 | 18.71 | | |
35. | VART-R-1 | 2.63 | 2.60 | 2.61 | 0.00% | 0.15% | 543 | 1,418 | 2.60 | 2.63 | 2.56 | 2.73 |
36. | HHLD-R-A | 0.72 | 0.72 | 0.72 | 1.86% | 1.86% | 1,576 | 1,140 | 0.72 | 0.72 | | |
37. | BD62-R-A | 1.71 | 1.71 | 1.71 | 0.00% | 0.00% | 665 | 1,139 | 1.71 | 1.71 | | |
38. | HTCP-R-A | 63.71 | 63.71 | 63.71 | 4.35% | 4.09% | 16 | 1,019 | 63.71 | 63.71 | 61.85 | 63.71 |
39. | VLEN-R-B | 0.68 | 0.68 | 0.68 | -0.97% | -1.16% | 1,308 | 894 | 0.68 | 0.68 | 0.68 | 0.72 |
40. | RIZO-R-A | 1.61 | 1.61 | 1.61 | -6.93% | -6.93% | 429 | 689 | 1.61 | 1.61 | | |
41. | FMPS-R-A | 1.06 | 1.06 | 1.06 | 0.00% | 0.00% | 621 | 659 | 1.06 | 1.06 | | |
42. | LURA-R-A | 75.65 | 75.65 | 75.65 | 0.00% | 0.00% | 6 | 454 | 75.65 | 75.65 | 66.36 | 79.63 |
43. | JDRN-R-B | 2.12 | 2.12 | 2.12 | -5.04% | -5.04% | 147 | 312 | 2.12 | 2.12 | | |
44. | JDPL-R-A | 1.73 | 1.73 | 1.73 | 0.00% | 0.00% | 99 | 171 | 1.73 | 1.73 | | |
45. | ULPL-R-A | 8.10 | 8.10 | 8.10 | -4.69% | -3.85% | 15 | 121 | 8.10 | 8.10 | 8.10 | 8.69 |
46. | ULJN-R-A | 0.05 | 0.05 | 0.05 | -2.39% | -2.39% | 1,350 | 72 | 0.05 | 0.05 | | |
47. | CROBEX | | 249.31 | | -0.24% | | | | | | | |
| | | | | | | | 755,070 | | | | |
*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.