Filter
Country: Croatia Date: 01/02/2020 Volume: 1,333,925 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 269.33 | | 0.59% | | | | | | | |
2. | CROS-P-A | 875.97 | 875.97 | 875.97 | -2.94% | -2.94% | 1 | 876 | 875.97 | 875.97 | 875.97 | 902.52 |
3. | ATGR-R-A | 175.19 | 43.13 | 43.69 | 0.00% | 1.28% | 6 | 1,049 | 172.54 | 175.19 | 172.54 | 175.19 |
4. | HIMR-R-A | 106.18 | 106.18 | 106.18 | 0.00% | 0.00% | 18 | 1,911 | 106.18 | 106.18 | 106.18 | 108.83 |
5. | LRHC-R-A | 213.68 | 225.63 | 214.19 | -1.16% | -1.89% | 21 | 4,498 | 212.36 | 225.63 | | |
6. | JDGT-R-A | 192.45 | 192.45 | 192.45 | 0.69% | 0.69% | 24 | 4,619 | 192.45 | 192.45 | 185.81 | 197.76 |
7. | SUKC-R-A | 22.43 | 22.43 | 22.43 | -5.06% | -5.06% | 25 | 561 | 22.43 | 22.43 | | |
8. | JDPL-R-A | 1.33 | 1.46 | 1.38 | 0.00% | -5.37% | 32 | 44 | 1.33 | 1.46 | 1.37 | 1.51 |
9. | ARNT-R-A | 49.37 | 49.37 | 49.37 | 0.54% | 0.33% | 33 | 1,629 | 49.37 | 49.37 | 48.58 | 49.37 |
10. | JNAF-R-A | 623.80 | 642.38 | 624.50 | 2.98% | 0.11% | 34 | 21,233 | 623.80 | 642.38 | 623.80 | 645.03 |
11. | ADRS-P-A | 65.70 | 65.70 | 65.70 | 0.00% | -0.67% | 44 | 2,891 | 65.70 | 65.70 | 65.70 | 66.63 |
12. | KRAS-R-A | 105.51 | 105.51 | 105.51 | 0.00% | 0.00% | 50 | 5,276 | 105.51 | 105.51 | | |
13. | JDRN-R-B | 2.03 | 2.03 | 2.03 | 4.09% | 4.09% | 50 | 102 | 2.03 | 2.03 | | |
14. | PBZ-R-A | 110.82 | 108.17 | 110.41 | -1.21% | 0.83% | 54 | 5,962 | 108.17 | 110.82 | 108.17 | 110.82 |
15. | SLRS-R-A | 80.30 | 80.96 | 80.56 | 0.83% | 1.55% | 63 | 5,075 | 80.30 | 80.96 | 80.96 | 82.95 |
16. | SLPF-R-A | 2.84 | 2.84 | 2.84 | 0.00% | 0.00% | 77 | 219 | 2.84 | 2.84 | 2.56 | 3.03 |
17. | LPLH-R-A | 18.32 | 18.32 | 18.32 | 2.22% | 2.89% | 90 | 1,648 | 18.32 | 18.32 | 17.78 | 18.32 |
18. | ADRS-R-A | 74.32 | 74.32 | 74.32 | 0.90% | 0.28% | 92 | 6,838 | 74.32 | 74.32 | 74.32 | 74.99 |
19. | THNK-R-A | 21.90 | 19.91 | 20.31 | -25.74% | -23.88% | 99 | 2,011 | 19.91 | 21.90 | 19.64 | 21.77 |
20. | SAPN-R-A | 40.88 | 40.88 | 41.16 | 6.21% | 6.26% | 115 | 4,734 | 40.88 | 41.68 | 38.76 | 41.41 |
21. | BD62-R-A | 1.58 | 1.58 | 1.58 | -0.84% | -0.84% | 118 | 186 | 1.58 | 1.58 | 1.54 | 1.59 |
22. | LKPC-R-A | 53.62 | 53.89 | 53.67 | 1.50% | 1.09% | 132 | 7,084 | 53.62 | 53.89 | 53.62 | 55.48 |
23. | HTPK-R-A | 10.15 | 10.15 | 10.15 | -3.16% | -3.16% | 136 | 1,381 | 10.15 | 10.15 | 10.15 | 10.35 |
24. | HTCP-R-A | 76.98 | 77.64 | 77.37 | 0.00% | 1.89% | 153 | 11,838 | 76.98 | 77.64 | 74.32 | 77.64 |
25. | ERNT-R-A | 185.81 | 185.81 | 186.02 | 0.00% | 0.03% | 162 | 30,135 | 185.81 | 186.48 | 185.15 | 185.81 |
26. | HPB-R-A | 80.96 | 79.63 | 79.67 | 0.00% | 0.04% | 212 | 16,889 | 79.63 | 80.96 | 78.97 | 79.63 |
27. | PODR-R-A | 64.37 | 64.37 | 64.43 | 0.21% | 0.68% | 278 | 17,910 | 64.37 | 64.50 | 64.37 | 64.50 |
28. | PTKM-R-A | 7.70 | 7.76 | 7.73 | 1.74% | 1.76% | 330 | 2,552 | 7.70 | 7.76 | 7.63 | 7.76 |
29. | ADPL-R-A | 25.35 | 25.62 | 25.52 | 1.05% | 0.94% | 335 | 8,550 | 25.35 | 25.62 | 25.55 | 25.62 |
30. | JDTC-R-A | 1.26 | 1.26 | 1.26 | 3.27% | 3.27% | 400 | 504 | 1.26 | 1.26 | 1.26 | 1.71 |
31. | KOEI-R-A | 84.28 | 87.60 | 86.30 | 3.94% | 2.17% | 440 | 37,974 | 84.28 | 87.60 | 86.27 | 86.93 |
32. | DDJH-R-A | 0.66 | 0.66 | 0.66 | -2.55% | 2.27% | 500 | 328 | 0.66 | 0.66 | | |
33. | ATPL-R-A | 49.90 | 48.58 | 49.40 | -2.40% | -2.82% | 558 | 27,564 | 48.58 | 51.76 | 50.30 | 51.76 |
34. | ULPL-R-A | 3.45 | 3.98 | 3.78 | 23.97% | 17.81% | 601 | 2,274 | 3.45 | 3.98 | 3.98 | 4.25 |
35. | VIRO-R-A | 7.83 | 7.83 | 7.67 | -0.84% | -2.91% | 622 | 4,769 | 7.57 | 7.83 | 7.63 | 7.90 |
36. | VLEN-R-B | 1.00 | 0.98 | 0.98 | -2.00% | -1.21% | 700 | 687 | 0.98 | 1.00 | 0.98 | 1.06 |
37. | TPNG-R-A | 6.29 | 6.48 | 6.42 | 3.39% | 2.70% | 1,207 | 7,744 | 6.29 | 6.48 | | |
38. | HHLD-R-A | 0.55 | 0.54 | 0.55 | -0.96% | -0.96% | 1,538 | 839 | 0.54 | 0.55 | 0.54 | 0.61 |
39. | VART-R-1 | 2.46 | 2.42 | 2.49 | 2.25% | 4.98% | 1,680 | 4,184 | 2.42 | 2.60 | 2.43 | 2.60 |
40. | INGR-R-A | 0.50 | 0.50 | 0.50 | -1.05% | -1.05% | 9,537 | 4,762 | 0.50 | 0.50 | 0.50 | 0.52 |
41. | RIVP-R-A | 5.18 | 5.07 | 5.08 | -2.05% | -1.31% | 9,901 | 50,307 | 5.06 | 5.18 | 5.06 | 5.07 |
42. | ZABA-R-A | 8.30 | 8.56 | 8.46 | 4.03% | 1.79% | 11,255 | 95,242 | 8.30 | 8.56 | 8.43 | 8.49 |
43. | HT-R-A | 23.09 | 23.29 | 23.17 | 0.29% | 0.26% | 15,317 | 354,971 | 23.03 | 23.29 | 23.29 | 23.49 |
44. | KBZ-R-A | | 26.15 | 26.15 | 64.17% | 64.17% | 17,439 | 455,967 | 26.15 | 26.15 | | |
45. | DLKV-R-A | 0.74 | 0.74 | 0.73 | 0.00% | -1.95% | 27,003 | 19,835 | 0.72 | 0.74 | 0.72 | 0.74 |
46. | OPTE-R-A | 1.07 | 1.09 | 1.08 | 3.15% | 2.14% | 91,002 | 98,276 | 1.07 | 1.10 | 1.09 | 1.10 |
| | | | | | | | 1,333,925 | | | | |
*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.