Filter
Country: Croatia Date: 09/27/2019 Volume: 7,579,399 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 262.62 | | 0.97% | | | | | | | |
2. | FMPS-R-A | 1.19 | 1.19 | 1.19 | 8.43% | 8.43% | 15 | 18 | 1.19 | 1.19 | | |
3. | HTCP-R-A | 65.03 | 65.03 | 65.03 | 2.08% | 2.08% | 2 | 130 | 65.03 | 65.03 | 63.97 | 65.03 |
4. | KTJV-R-A | 3.77 | 3.77 | 3.77 | 5.97% | 5.97% | 40 | 151 | 3.77 | 3.77 | | |
5. | ZVCV-R-A | 4.57 | 4.57 | 4.57 | -2.27% | -2.27% | 36 | 164 | 4.57 | 4.57 | | |
6. | BD62-R-A | 1.71 | 1.71 | 1.71 | 0.78% | 0.78% | 158 | 271 | 1.71 | 1.71 | | |
7. | JDGT-R-A | 163.25 | 163.25 | 163.25 | 0.82% | 0.70% | 2 | 326 | 163.25 | 163.25 | 161.92 | 164.58 |
8. | INA-R-A | 416.75 | 416.75 | 416.75 | 0.00% | 0.00% | 1 | 417 | 416.75 | 416.75 | 416.75 | 424.71 |
9. | SNBA-R-A | 6.13 | 6.13 | 6.13 | 4.53% | 4.53% | 79 | 484 | 6.13 | 6.13 | | |
10. | KODT-R-A | 195.10 | 195.10 | 195.10 | 1.38% | 1.70% | 3 | 585 | 195.10 | 195.10 | 189.79 | 195.10 |
11. | PBZ-R-A | 102.86 | 102.20 | 102.75 | -0.65% | 0.70% | 6 | 616 | 102.20 | 102.86 | 102.20 | 102.86 |
12. | PIKR-R-A | 9.16 | 9.16 | 9.16 | 1.47% | 1.47% | 68 | 623 | 9.16 | 9.16 | | |
13. | BCIN-R-A | 19.91 | 19.91 | 19.91 | -3.23% | -3.23% | 41 | 816 | 19.91 | 19.91 | | |
14. | ZPKL-R-A | 13.27 | 13.27 | 13.27 | 25.00% | 25.00% | 64 | 849 | 13.27 | 13.27 | | |
15. | AUHR-R-A | 104.85 | 104.85 | 104.85 | 5.33% | 5.33% | 10 | 1,049 | 104.85 | 104.85 | 104.85 | 111.49 |
16. | DLKV-R-A | 0.70 | 0.71 | 0.70 | 1.14% | 1.74% | 1,800 | 1,261 | 0.69 | 0.71 | 0.69 | 0.71 |
17. | AGMM-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 40 | 1,327 | 33.18 | 33.18 | | |
18. | ARNT-R-A | 48.58 | 48.84 | 48.81 | 0.00% | -0.06% | 28 | 1,367 | 48.58 | 48.84 | 48.58 | 48.84 |
19. | VART-R-1 | 2.42 | 2.38 | 2.40 | -1.65% | -0.55% | 576 | 1,384 | 2.38 | 2.42 | 2.38 | 2.46 |
20. | LKRI-R-A | 5.44 | 5.44 | 5.44 | 1.99% | 1.99% | 263 | 1,431 | 5.44 | 5.44 | 5.34 | 5.52 |
21. | JDRN-R-B | 1.98 | 2.10 | 2.01 | 10.88% | 6.23% | 900 | 1,813 | 1.98 | 2.10 | | |
22. | TPNG-R-A | 4.25 | 4.19 | 4.28 | 1.28% | 3.36% | 435 | 1,862 | 4.19 | 4.35 | | |
23. | THNK-R-A | 33.18 | 31.99 | 32.45 | -1.63% | -0.36% | 63 | 2,045 | 31.99 | 34.51 | 31.19 | 33.18 |
24. | MDKA-R-A | 2,123.56 | 2,123.56 | 2,123.56 | 0.00% | 0.00% | 1 | 2,124 | 2,123.56 | 2,123.56 | 2,083.75 | 2,189.93 |
25. | ULJN-R-A | 0.21 | 0.23 | 0.23 | 9.67% | -4.97% | 12,396 | 2,847 | 0.18 | 0.24 | 0.21 | 0.23 |
26. | VIRO-R-A | 11.68 | 11.81 | 11.41 | 4.71% | -0.07% | 299 | 3,412 | 11.28 | 11.81 | 11.28 | 11.81 |
27. | INGR-R-A | 0.52 | 0.55 | 0.53 | 3.00% | -2.47% | 6,721 | 3,530 | 0.52 | 0.55 | | |
28. | SAPN-R-A | 30.79 | 30.00 | 30.68 | -3.42% | -2.41% | 146 | 4,479 | 30.00 | 30.79 | 29.73 | 31.85 |
29. | HZLA-R-A | 14.60 | 14.60 | 14.60 | 0.00% | 0.00% | 350 | 5,110 | 14.60 | 14.60 | | |
30. | JDOS-R-A | 517.62 | 517.62 | 517.62 | -1.52% | -1.52% | 10 | 5,176 | 517.62 | 517.62 | | |
31. | DDJH-R-A | 0.96 | 0.96 | 0.96 | -0.28% | -0.96% | 5,466 | 5,222 | 0.95 | 0.98 | | |
32. | ULPL-R-A | 8.16 | 8.30 | 8.02 | 2.46% | 2.89% | 672 | 5,389 | 7.70 | 8.36 | 7.76 | 8.36 |
33. | KOES-R-A | 63.71 | 63.71 | 63.71 | 300.00% | 300.00% | 91 | 5,797 | 63.71 | 63.71 | | |
34. | HPB-R-A | 71.67 | 71.01 | 71.46 | -0.93% | 0.01% | 99 | 7,075 | 71.01 | 71.67 | 70.34 | 71.01 |
35. | IGH-R-A | 19.24 | 20.57 | 20.29 | 3.33% | 2.08% | 367 | 7,447 | 19.24 | 20.57 | 19.38 | 20.57 |
36. | CKML-R-A | 875.97 | 8.94 | 8.94 | 0.00% | 0.00% | 10 | 8,760 | 875.97 | 875.97 | 862.70 | 922.42 |
37. | JNAF-R-A | 591.94 | 591.94 | 591.94 | 1.36% | 1.36% | 16 | 9,471 | 591.94 | 591.94 | | |
38. | VLEN-R-B | 0.75 | 0.78 | 0.76 | 3.53% | 4.55% | 13,007 | 9,929 | 0.73 | 0.79 | | |
39. | MAIS-R-A | 39.82 | 40.08 | 40.43 | 0.67% | 1.54% | 314 | 12,694 | 39.82 | 40.61 | 40.08 | 40.61 |
40. | IKBA-R-A | 188.47 | 189.79 | 189.41 | 1.42% | 1.21% | 76 | 14,395 | 188.47 | 191.12 | 188.47 | 189.79 |
41. | LURA-R-A | 75.65 | 76.98 | 76.32 | 1.75% | 0.88% | 200 | 15,263 | 75.65 | 76.98 | 63.71 | 77.64 |
42. | ATPL-R-A | 56.54 | 56.94 | 56.68 | 0.70% | -0.63% | 443 | 25,112 | 55.88 | 57.34 | | |
43. | ERNT-R-A | 156.61 | 158.60 | 157.46 | 1.70% | 2.37% | 160 | 25,194 | 156.61 | 158.60 | 155.95 | 158.60 |
44. | LRHC-R-A | 200.41 | 203.07 | 200.27 | 2.00% | 0.60% | 140 | 28,038 | 199.08 | 203.07 | | |
45. | ATGR-R-A | 175.19 | 44.46 | 44.43 | 1.52% | 1.55% | 215 | 38,207 | 175.19 | 177.85 | 176.52 | 177.85 |
46. | LRH-R-A | 690.16 | 690.16 | 694.90 | 0.00% | -0.01% | 63 | 43,779 | 683.52 | 696.79 | 683.52 | 690.16 |
47. | KOEI-R-A | 84.94 | 87.60 | 85.69 | 3.13% | 1.57% | 511 | 43,787 | 84.94 | 87.60 | 86.93 | 88.26 |
48. | KODT-P-A | 188.47 | 188.47 | 188.47 | 0.71% | 0.71% | 308 | 58,048 | 188.47 | 188.47 | | |
49. | ADPL-R-A | 22.83 | 22.83 | 22.79 | 0.00% | 0.90% | 2,778 | 63,304 | 22.56 | 22.89 | 22.56 | 22.83 |
50. | PTKM-R-A | 5.68 | 6.53 | 6.17 | 18.27% | 11.38% | 14,662 | 90,483 | 5.68 | 6.56 | | |
51. | ADRS-R-A | 76.32 | 79.63 | 78.35 | 4.35% | 4.13% | 1,365 | 106,944 | 76.32 | 79.63 | 78.97 | 79.63 |
52. | ATLN-R-A | 24.55 | 24.69 | 24.52 | 0.54% | -0.16% | 4,892 | 119,942 | 24.42 | 24.69 | 24.69 | 24.82 |
53. | RIVP-R-A | 4.92 | 4.98 | 4.96 | 0.27% | -0.05% | 39,563 | 196,277 | 4.91 | 4.98 | | |
54. | ZABA-R-A | 7.90 | 7.90 | 7.93 | 0.00% | 0.49% | 25,572 | 202,802 | 7.90 | 8.10 | 7.83 | 7.90 |
55. | ADRS-P-A | 64.64 | 65.57 | 65.79 | 2.28% | 2.15% | 6,743 | 443,598 | 64.50 | 66.63 | | |
56. | OPTE-R-A | 0.94 | 0.85 | 0.85 | -9.22% | -9.22% | 574,690 | 488,264 | 0.80 | 0.95 | | |
57. | PODR-R-A | 65.03 | 64.50 | 65.17 | -0.21% | 1.25% | 8,507 | 554,445 | 64.50 | 65.43 | 64.50 | 64.90 |
58. | HT-R-A | 21.90 | 22.36 | 22.44 | 2.43% | 2.80% | 25,063 | 562,485 | 21.90 | 22.70 | | |
59. | KRAS-R-A | 139.36 | 132.72 | 138.26 | -4.76% | -0.79% | 31,402 | 4,341,583 | 132.72 | 140.69 | | |
| | | | | | | | 7,579,399 | | | | |
*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.