Filter
Country: Croatia Date: 03/12/2019 Volume: 677,154 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ZPKL-R-A | 6.64 | 6.64 | 6.64 | 56.25% | 56.25% | 1,700 | 11,281 | 6.64 | 6.64 | | |
2. | SNBA-R-A | 6.70 | 6.70 | 6.70 | 32.89% | 32.89% | 200 | 1,341 | 6.70 | 6.70 | | |
3. | ULJN-R-A | 0.53 | 0.53 | 0.53 | 33.32% | 32.57% | 4,541 | 2,426 | 0.53 | 0.73 | | |
4. | HMAM-R-A | 33.71 | 33.71 | 33.71 | 15.45% | 15.45% | 182 | 6,136 | 33.71 | 33.71 | | |
5. | ATLN-R-A | 22.56 | 22.56 | 22.56 | 2.41% | 2.41% | 8 | 181 | 22.56 | 22.56 | 22.03 | 22.56 |
6. | VIRO-R-A | 9.82 | 9.29 | 9.53 | -1.41% | 2.03% | 590 | 5,625 | 9.29 | 9.82 | 8.63 | 9.69 |
7. | KOEI-R-A | 82.95 | 83.62 | 83.40 | 1.61% | 1.37% | 1,257 | 104,831 | 82.95 | 83.62 | 82.29 | 83.62 |
8. | RIVP-R-A | 4.42 | 4.42 | 4.45 | 0.00% | 1.15% | 11,461 | 50,973 | 4.42 | 4.46 | 4.42 | 4.46 |
9. | ERNT-R-A | 142.68 | 144.00 | 143.39 | 1.40% | 0.97% | 148 | 21,222 | 142.68 | 144.00 | 143.34 | 144.00 |
10. | JDRN-R-B | 1.92 | 1.94 | 1.94 | 0.69% | 0.83% | 1,055 | 2,048 | 1.91 | 1.95 | | |
11. | SLRS-R-A | 74.32 | 74.32 | 74.32 | 0.90% | 0.76% | 7 | 520 | 74.32 | 74.32 | 73.66 | 77.64 |
12. | LRH-R-A | 496.38 | 496.38 | 496.38 | 1.08% | 0.67% | 20 | 9,928 | 496.38 | 496.38 | 483.11 | 504.35 |
13. | ADRS-P-A | 58.66 | 58.66 | 58.66 | 0.23% | 0.23% | 30 | 1,760 | 58.66 | 58.66 | 58.66 | 58.80 |
14. | ATGR-R-A | 148.65 | 37.16 | 37.16 | 0.00% | 0.21% | 500 | 74,325 | 148.65 | 148.65 | 147.32 | 149.98 |
15. | PTKM-R-A | 4.11 | 4.05 | 4.09 | -0.98% | 0.16% | 185 | 757 | 4.05 | 4.11 | 3.89 | 4.11 |
16. | HT-R-A | 21.17 | 20.97 | 21.08 | 0.00% | 0.15% | 6,714 | 141,502 | 20.97 | 21.17 | | |
17. | AUHR-R-A | 95.56 | 94.90 | 94.95 | 0.00% | 0.05% | 40 | 3,798 | 94.90 | 95.56 | 94.90 | 98.88 |
18. | LKPC-R-A | 54.42 | 54.42 | 54.42 | 0.00% | 0.00% | 4 | 218 | 54.42 | 54.42 | 54.42 | 55.74 |
19. | MAIS-R-A | 39.82 | 39.82 | 39.82 | 0.00% | 0.00% | 141 | 5,614 | 39.82 | 39.82 | 39.82 | 40.08 |
20. | LKRI-R-A | 5.57 | 5.57 | 5.57 | 0.00% | 0.00% | 510 | 2,843 | 5.57 | 5.57 | 5.31 | 5.79 |
21. | HPB-R-A | 66.36 | 66.36 | 66.36 | 0.00% | 0.00% | 3 | 199 | 66.36 | 66.36 | | |
22. | HTCP-R-A | 33.45 | 33.45 | 33.45 | 0.00% | 0.00% | 31 | 1,037 | 33.45 | 33.45 | | |
23. | PLAG-R-A | 213.68 | 213.68 | 213.68 | 0.00% | 0.00% | 5 | 1,068 | 213.68 | 213.68 | 213.68 | 218.99 |
24. | SAPN-R-A | 30.53 | 30.53 | 30.53 | 0.00% | 0.00% | 49 | 1,496 | 30.53 | 30.53 | 30.26 | 32.12 |
25. | HZLA-R-A | 13.27 | 13.27 | 13.27 | 0.00% | 0.00% | 50 | 664 | 13.27 | 13.27 | | |
26. | PODR-R-A | 48.84 | 48.84 | 48.85 | 0.00% | -0.16% | 2,444 | 119,385 | 48.84 | 48.97 | 48.84 | 49.11 |
27. | HPDG-R-A | 1.73 | 1.73 | 1.73 | 0.00% | -0.23% | 19 | 33 | 1.73 | 1.73 | 1.73 | 1.86 |
28. | ADPL-R-A | 23.49 | 23.96 | 23.50 | 1.98% | -0.28% | 106 | 2,491 | 23.49 | 23.96 | 23.49 | 23.96 |
29. | ZABA-R-A | 8.49 | 8.39 | 8.44 | -1.25% | -0.44% | 3,162 | 26,692 | 8.39 | 8.49 | 8.39 | 8.47 |
30. | INA-R-A | 419.40 | 416.75 | 417.08 | -0.63% | -0.55% | 8 | 3,337 | 416.75 | 419.40 | 416.75 | 424.71 |
31. | PBZ-R-A | 105.51 | 105.51 | 105.51 | -0.62% | -0.62% | 30 | 3,165 | 105.51 | 105.51 | | |
32. | ATPL-R-A | 39.15 | 38.49 | 39.01 | 1.05% | -0.64% | 295 | 11,507 | 38.49 | 39.68 | 37.83 | 38.49 |
33. | ULPL-R-A | 5.60 | 6.85 | 6.22 | 13.16% | -0.70% | 249 | 1,549 | 5.45 | 6.85 | 6.37 | 7.25 |
34. | HMST-R-A | 55.21 | 54.95 | 54.98 | -0.48% | -0.78% | 386 | 21,223 | 54.95 | 55.21 | 54.95 | 55.48 |
35. | ARNT-R-A | 43.67 | 43.27 | 43.31 | -0.91% | -0.89% | 41 | 1,776 | 43.27 | 43.67 | 43.27 | 43.80 |
36. | JDGT-R-A | 140.69 | 140.69 | 140.69 | -0.93% | -0.93% | 17 | 2,392 | 140.69 | 140.69 | 138.03 | 142.01 |
37. | INGR-R-A | 0.48 | 0.48 | 0.48 | 0.27% | -1.09% | 984 | 471 | 0.48 | 0.48 | 0.48 | 0.49 |
38. | OPTE-R-A | 0.22 | 0.22 | 0.22 | -1.24% | -1.24% | 24,031 | 5,159 | 0.21 | 0.22 | 0.22 | 0.22 |
39. | KRAS-R-A | 51.76 | 50.97 | 50.79 | -1.54% | -1.58% | 192 | 9,751 | 50.43 | 51.76 | 50.43 | 51.23 |
40. | DDJH-R-A | 1.50 | 1.46 | 1.47 | -4.76% | -1.95% | 1,926 | 2,829 | 1.46 | 1.50 | 1.46 | 1.50 |
41. | PDBA-R-A | 26.54 | 26.54 | 26.54 | -1.96% | -1.96% | 2 | 53 | 26.54 | 26.54 | | |
42. | VLEN-R-B | 0.70 | 0.70 | 0.70 | 0.00% | -2.94% | 143 | 101 | 0.70 | 0.70 | 0.70 | 0.76 |
43. | VART-R-1 | 2.34 | 2.08 | 2.14 | -10.80% | -4.89% | 3,049 | 6,535 | 2.07 | 2.34 | 2.08 | 2.19 |
44. | DLKV-R-A | 0.97 | 0.94 | 0.95 | -6.84% | -8.93% | 6,357 | 6,021 | 0.93 | 0.97 | 0.95 | 0.99 |
45. | ZVCV-R-A | 3.96 | 3.96 | 3.96 | -13.37% | -13.37% | 17 | 67 | 3.96 | 3.96 | | |
46. | GRNL-R-A | 1.59 | 1.73 | 1.59 | -13.33% | -19.93% | 518 | 825 | 1.59 | 1.73 | | |
47. | CROBEX | | 234.42 | | 0.15% | | | | | | | |
| | | | | | | | 677,154 | | | | |
*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.