Filter
Country: Croatia Date: 01/16/2020 Volume: 1,097,190 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | MDKA-R-A | 2,256.29 | 2,256.29 | 2,256.29 | 1.80% | 2.20% | 3 | 6,769 | 2,256.29 | 2,256.29 | 2,203.20 | 2,282.83 |
2. | JDOS-R-A | 554.78 | 554.78 | 554.78 | 4.50% | 4.50% | 1 | 555 | 554.78 | 554.78 | 504.35 | 554.78 |
3. | LRHC-R-A | 246.86 | 246.86 | 246.86 | 0.00% | 2.64% | 10 | 2,469 | 246.86 | 246.86 | | |
4. | PLAG-R-A | 225.63 | 225.63 | 225.63 | 1.19% | 0.91% | 10 | 2,256 | 225.63 | 225.63 | 222.97 | 229.61 |
5. | IKBA-R-A | 224.30 | 224.30 | 224.30 | 2.42% | 2.42% | 3 | 673 | 224.30 | 224.30 | 215.01 | 249.52 |
6. | KODT-R-A | 193.78 | 193.78 | 193.78 | 0.00% | 0.00% | 15 | 2,907 | 193.78 | 193.78 | 185.81 | 196.43 |
7. | JDGT-R-A | 192.45 | 192.45 | 192.45 | 0.00% | 0.00% | 11 | 2,117 | 192.45 | 192.45 | 192.45 | 195.10 |
8. | ERNT-R-A | 189.13 | 187.80 | 188.54 | -0.70% | -0.63% | 155 | 29,224 | 187.80 | 189.13 | 187.80 | 189.13 |
9. | AUHR-R-A | 121.44 | 121.44 | 121.44 | -1.08% | -0.13% | 50 | 6,072 | 121.44 | 121.44 | 121.44 | 122.77 |
10. | PBZ-R-A | 115.47 | 114.14 | 115.35 | -3.91% | -2.89% | 11 | 1,269 | 114.14 | 115.47 | 114.14 | 118.79 |
11. | KRAS-R-A | 108.83 | 108.83 | 108.83 | 0.00% | 1.23% | 5 | 544 | 108.83 | 108.83 | 106.18 | 108.83 |
12. | KOEI-R-A | 85.61 | 85.61 | 85.61 | -0.77% | -0.77% | 50 | 4,280 | 85.61 | 85.61 | 84.94 | 87.60 |
13. | SLRS-R-A | 82.29 | 82.29 | 82.29 | -1.59% | -0.19% | 30 | 2,469 | 82.29 | 82.29 | 79.63 | 90.25 |
14. | HPB-R-A | 83.62 | 83.62 | 81.83 | 0.80% | -1.85% | 566 | 46,316 | 80.96 | 84.28 | 82.29 | 84.28 |
15. | LURA-R-A | 81.62 | 81.62 | 81.62 | 0.00% | 0.00% | 7 | 571 | 81.62 | 81.62 | 78.31 | 85.61 |
16. | ADRS-R-A | 74.99 | 74.32 | 74.45 | 0.00% | 0.17% | 77 | 5,733 | 74.32 | 74.99 | 74.32 | 74.99 |
17. | ADRS-P-A | 66.89 | 66.36 | 66.36 | -0.79% | -0.05% | 3,869 | 256,764 | 66.23 | 66.89 | 66.23 | 66.36 |
18. | PODR-R-A | 63.31 | 63.18 | 63.12 | -0.21% | -0.11% | 1,680 | 106,035 | 63.04 | 63.31 | 63.04 | 63.18 |
19. | LKPC-R-A | 53.89 | 53.62 | 53.69 | 0.00% | 0.12% | 40 | 2,147 | 53.62 | 53.89 | 53.62 | 54.95 |
20. | ARNT-R-A | 49.64 | 49.64 | 49.64 | 0.54% | 0.64% | 20 | 993 | 49.64 | 49.64 | 49.64 | 50.17 |
21. | ATPL-R-A | 45.26 | 46.05 | 45.23 | -0.86% | -0.37% | 1,050 | 47,491 | 44.20 | 46.19 | 45.13 | 46.05 |
22. | SAPN-R-A | 42.21 | 42.74 | 42.26 | 0.00% | -1.11% | 166 | 7,016 | 42.21 | 42.74 | 41.94 | 43.00 |
23. | MAIS-R-A | 39.82 | 39.82 | 39.82 | 0.00% | 0.00% | 60 | 2,389 | 39.82 | 39.82 | 39.82 | 40.35 |
24. | ADPL-R-A | 25.88 | 25.88 | 25.81 | -0.26% | -0.17% | 1,152 | 29,738 | 25.62 | 25.88 | 25.88 | 26.15 |
25. | HT-R-A | 24.89 | 24.55 | 24.76 | -1.07% | -0.75% | 10,202 | 252,590 | 24.49 | 24.89 | 24.55 | 24.75 |
26. | SUKC-R-A | 22.96 | 22.56 | 22.50 | -2.86% | -3.13% | 640 | 14,400 | 21.24 | 22.96 | | |
27. | LPLH-R-A | 19.24 | 19.24 | 19.24 | 10.69% | 9.35% | 25 | 481 | 19.24 | 19.24 | 17.92 | 19.24 |
28. | KBZ-R-A | 15.93 | 15.93 | 15.93 | 0.00% | 0.00% | 166 | 2,644 | 15.93 | 15.93 | 15.93 | 19.91 |
29. | IGH-R-A | 13.14 | 12.74 | 12.90 | -4.95% | -2.01% | 377 | 4,864 | 12.74 | 13.14 | 12.74 | 13.54 |
30. | HTPK-R-A | 10.29 | 10.29 | 10.29 | 0.00% | 0.00% | 200 | 2,057 | 10.29 | 10.29 | 10.09 | 10.35 |
31. | ZABA-R-A | 9.03 | 9.09 | 9.06 | 0.73% | 0.35% | 3,473 | 31,456 | 9.03 | 9.09 | 9.09 | 9.16 |
32. | PTKM-R-A | 7.43 | 7.37 | 7.42 | -1.77% | -1.08% | 507 | 3,761 | 7.37 | 7.43 | 7.37 | 7.70 |
33. | RIVP-R-A | 5.03 | 5.03 | 5.03 | 0.27% | 0.11% | 5,266 | 26,491 | 5.03 | 5.04 | 5.03 | 5.04 |
34. | IPKK-R-A | 4.17 | 4.65 | 4.63 | 12.90% | 12.65% | 514 | 2,382 | 4.17 | 4.65 | 4.65 | 5.52 |
35. | ZVCV-R-A | 4.11 | 4.11 | 4.11 | -8.82% | -8.82% | 31 | 128 | 4.11 | 4.11 | 3.58 | 5.55 |
36. | ULPL-R-A | 3.98 | 3.98 | 3.98 | 2.04% | -0.89% | 7 | 28 | 3.98 | 3.98 | 3.98 | 4.27 |
37. | CRAL-R-A | 3.98 | 3.98 | 3.98 | 0.00% | 0.00% | 160 | 637 | 3.98 | 3.98 | 2.79 | 3.98 |
38. | SLPF-R-A | 2.97 | 2.97 | 2.97 | 4.67% | 4.67% | 50 | 149 | 2.97 | 2.97 | 2.56 | 3.00 |
39. | VART-R-1 | 2.31 | 2.30 | 2.30 | -1.14% | -1.02% | 765 | 1,758 | 2.28 | 2.31 | 2.28 | 2.31 |
40. | HPDG-R-A | 2.12 | 2.12 | 2.12 | 6.67% | 6.67% | 62 | 132 | 2.12 | 2.12 | 1.99 | 2.12 |
41. | JDRN-R-B | 1.94 | 1.97 | 1.94 | -0.67% | -2.41% | 5,764 | 11,158 | 1.92 | 1.97 | | |
42. | FMPS-R-A | 1.92 | 1.92 | 1.92 | -2.03% | -2.03% | 1,000 | 1,924 | 1.92 | 1.92 | 1.19 | 1.92 |
43. | BD62-R-A | 1.53 | 1.51 | 1.53 | -3.39% | 1.15% | 350 | 534 | 1.51 | 1.53 | 1.51 | 1.55 |
44. | OPTE-R-A | 1.08 | 1.06 | 1.06 | -1.24% | -2.69% | 76,849 | 81,294 | 1.04 | 1.08 | 1.06 | 1.08 |
45. | VLEN-R-B | 1.05 | 1.06 | 1.05 | 0.00% | -3.31% | 1,650 | 1,733 | 1.04 | 1.06 | 1.02 | 1.06 |
46. | KABA-R-A | 1.13 | 0.96 | 0.94 | -24.21% | -23.27% | 10,935 | 10,289 | 0.93 | 1.13 | 0.82 | 0.96 |
47. | DDJH-R-A | 0.69 | 0.72 | 0.71 | 5.47% | 3.89% | 106,386 | 75,290 | 0.69 | 0.72 | 0.71 | 0.72 |
48. | DLKV-R-A | 0.71 | 0.69 | 0.69 | -1.15% | 0.19% | 4,777 | 3,315 | 0.69 | 0.71 | 0.68 | 0.71 |
49. | INGR-R-A | 0.52 | 0.51 | 0.52 | -2.05% | 2.38% | 1,741 | 899 | 0.51 | 0.52 | 0.51 | 0.52 |
50. | CROBEX | | 271.08 | | -0.29% | | | | | | | |
| | | | | | | | 1,097,190 | | | | |
*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.