Filter
Country: Croatia Date: 04/06/2020 Volume: 5,254,634 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | MDKA-R-A | 1,977.57 | 2,110.29 | 2,043.93 | 8.16% | 4.76% | 2 | 4,088 | 1,977.57 | 2,110.29 | | |
2. | CROS-P-A | 789.70 | 789.70 | 789.70 | -5.56% | -5.56% | 1 | 790 | 789.70 | 789.70 | | |
3. | JNAF-R-A | 530.89 | 530.89 | 530.89 | 4.71% | 4.71% | 5 | 2,654 | 530.89 | 530.89 | | |
4. | TUHO-R-A | 323.84 | 323.84 | 323.84 | 3.39% | 3.39% | 17 | 5,505 | 323.84 | 323.84 | | |
5. | CROBEX | | 209.86 | | 5.06% | | | | | | | |
6. | PLAG-R-A | 176.52 | 185.81 | 179.97 | 10.24% | 6.78% | 104 | 18,717 | 176.52 | 185.81 | | |
7. | LRHC-R-A | 168.56 | 181.83 | 171.77 | 7.87% | 3.35% | 69 | 11,852 | 168.56 | 181.83 | | |
8. | IKBA-R-A | 159.27 | 165.90 | 163.97 | 7.76% | 6.50% | 24 | 3,935 | 159.27 | 165.90 | | |
9. | ERNT-R-A | 149.98 | 159.27 | 156.91 | 8.11% | 5.74% | 687 | 107,795 | 149.98 | 160.59 | | |
10. | KODT-R-A | 143.34 | 159.27 | 153.31 | 12.15% | 11.83% | 227 | 34,803 | 143.34 | 159.27 | | |
11. | KODT-P-A | 144.67 | 153.96 | 150.70 | 16.00% | 13.54% | 59 | 8,891 | 144.67 | 153.96 | | |
12. | JDGT-R-A | 144.67 | 152.63 | 150.91 | 6.48% | 5.79% | 439 | 66,249 | 144.67 | 159.27 | | |
13. | PBZ-R-A | 111.49 | 112.15 | 110.52 | 3.05% | 1.55% | 259 | 28,626 | 110.16 | 112.15 | | |
14. | AUHR-R-A | 104.19 | 106.18 | 104.92 | 5.96% | 5.45% | 20 | 2,098 | 104.19 | 106.18 | | |
15. | HIMR-R-A | 94.23 | 94.23 | 94.23 | 1.43% | 1.43% | 5 | 471 | 94.23 | 94.23 | | |
16. | LURA-R-A | | 84.94 | 84.94 | 14.29% | 14.29% | 6,000 | 509,656 | 84.94 | 84.94 | | |
17. | KRAS-R-A | 71.67 | 75.65 | 73.11 | 7.55% | 3.93% | 114 | 8,334 | 71.67 | 77.24 | | |
18. | KOEI-R-A | 61.05 | 61.85 | 61.59 | 5.43% | 3.78% | 1,455 | 89,615 | 61.05 | 62.38 | | |
19. | ADRS-R-A | 59.19 | 59.73 | 59.19 | 4.17% | 2.22% | 1,264 | 74,809 | 57.87 | 60.26 | | |
20. | HPB-R-A | 61.05 | 59.46 | 59.84 | 1.36% | 0.63% | 1,067 | 63,846 | 59.46 | 64.50 | | |
21. | SLRS-R-A | 58.40 | 59.46 | 59.22 | 5.66% | 5.23% | 44 | 2,606 | 58.40 | 59.46 | | |
22. | PODR-R-A | 51.23 | 53.35 | 52.20 | 4.69% | 4.11% | 5,283 | 275,769 | 51.10 | 53.62 | | |
23. | ADRS-P-A | 49.24 | 51.50 | 50.93 | 5.43% | 5.17% | 10,300 | 524,545 | 49.24 | 51.89 | | |
24. | LKPC-R-A | 48.84 | 47.78 | 47.88 | 5.88% | 6.10% | 55 | 2,633 | 47.78 | 48.84 | | |
25. | ATGR-R-A | 149.98 | 37.83 | 37.93 | 3.64% | 3.48% | 488 | 74,042 | 149.98 | 152.63 | | |
26. | SAPN-R-A | 36.37 | 37.16 | 37.15 | 4.48% | 8.43% | 287 | 10,663 | 36.37 | 37.96 | | |
27. | ARNT-R-A | 30.79 | 32.12 | 31.16 | 7.08% | 1.56% | 10,741 | 334,653 | 30.53 | 32.12 | | |
28. | PDBA-R-A | 31.85 | 31.85 | 31.85 | 0.00% | 0.00% | 10 | 319 | 31.85 | 31.85 | | |
29. | ATPL-R-A | 22.30 | 23.62 | 23.30 | 8.54% | 8.75% | 11,407 | 265,748 | 22.30 | 24.29 | | |
30. | HT-R-A | 21.50 | 21.83 | 21.79 | 2.49% | 2.43% | 24,465 | 533,100 | 21.50 | 21.90 | | |
31. | ADPL-R-A | 17.65 | 19.38 | 18.73 | 14.06% | 9.57% | 17,506 | 327,809 | 17.65 | 19.58 | | |
32. | SUKC-R-A | 14.60 | 15.13 | 14.81 | 6.54% | 4.31% | 682 | 10,103 | 14.60 | 15.13 | | |
33. | THNK-R-A | 14.60 | 14.60 | 14.60 | 10.00% | 10.00% | 33 | 482 | 14.60 | 14.60 | | |
34. | IGH-R-A | 11.02 | 12.34 | 11.96 | 24.00% | 20.17% | 1,350 | 16,150 | 11.02 | 12.61 | | |
35. | LPLH-R-A | 11.81 | 12.08 | 11.93 | 8.33% | 7.01% | 360 | 4,295 | 11.81 | 12.08 | | |
36. | VIRO-R-A | 8.56 | 9.56 | 9.22 | 11.63% | 9.88% | 2,930 | 27,024 | 8.56 | 9.56 | | |
37. | PTKM-R-A | 8.07 | 8.47 | 8.17 | 4.93% | 3.98% | 3,848 | 31,457 | 7.78 | 8.47 | | |
38. | HTPK-R-A | 7.63 | 7.63 | 7.63 | 2.68% | 2.68% | 125 | 954 | 7.63 | 7.63 | | |
39. | CKML-R-A | 729.98 | 7.45 | 7.45 | 1.85% | 0.61% | 80 | 58,398 | 729.98 | 729.98 | | |
40. | ZABA-R-A | 6.50 | 6.66 | 6.58 | 2.45% | 1.49% | 27,470 | 180,708 | 6.48 | 6.66 | | |
41. | TPNG-R-A | 5.60 | 5.84 | 5.70 | 4.76% | 5.48% | 5,106 | 29,078 | 5.60 | 5.84 | | |
42. | BRIN-R-A | 4.25 | 4.25 | 4.25 | 6.67% | 6.67% | 1,300 | 5,521 | 4.25 | 4.25 | | |
43. | LKRI-R-A | 3.96 | 3.98 | 3.96 | 0.67% | 4.04% | 117 | 463 | 3.96 | 3.98 | | |
44. | RIVP-R-A | 3.38 | 3.62 | 3.58 | 8.33% | 7.80% | 256,040 | 916,007 | 3.38 | 3.65 | | |
45. | ULPL-R-A | 2.97 | 3.61 | 3.02 | 23.64% | 7.76% | 1,869 | 5,649 | 2.97 | 3.61 | | |
46. | ZVCV-R-A | 2.52 | 2.52 | 2.52 | 5.55% | 5.55% | 74 | 187 | 2.52 | 2.52 | | |
47. | JDRN-R-B | 1.42 | 1.53 | 1.38 | 9.52% | -1.05% | 3,866 | 5,329 | 1.26 | 1.53 | | |
48. | VART-R-1 | 1.39 | 1.53 | 1.44 | 9.52% | 3.33% | 875 | 1,260 | 1.39 | 1.55 | | |
49. | VLEN-R-B | 0.82 | 0.90 | 0.85 | 12.51% | 7.17% | 3,775 | 3,220 | 0.82 | 0.90 | | |
50. | OPTE-R-A | 0.82 | 0.80 | 0.81 | -1.95% | 0.50% | 621,699 | 502,219 | 0.76 | 0.86 | | |
51. | DLKV-R-A | 0.49 | 0.49 | 0.50 | 3.37% | 6.27% | 84,323 | 41,755 | 0.48 | 0.52 | | |
52. | HHLD-R-A | 0.45 | 0.45 | 0.45 | -9.99% | -9.99% | 434 | 197 | 0.45 | 0.45 | | |
53. | INGR-R-A | 0.37 | 0.41 | 0.40 | 9.15% | 5.28% | 33,750 | 13,376 | 0.37 | 0.41 | | |
54. | DDJH-R-A | 0.33 | 0.34 | 0.34 | 1.59% | 2.41% | 18,182 | 6,182 | 0.33 | 0.35 | | |
| | | | | | | | 5,254,634 | | | | |
*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.