Filter
Country: Croatia Date: 10/15/2019 Volume: 2,280,126 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | RIZO-R-A | 0.66 | 0.66 | 0.66 | -13.80% | -13.80% | 100 | 66 | 0.66 | 0.66 | 0.66 | 0.77 |
2. | ULPL-R-A | 4.14 | 4.33 | 4.23 | -8.94% | -10.95% | 145 | 613 | 4.14 | 4.33 | 4.14 | 4.30 |
3. | DLKV-R-A | 0.68 | 0.66 | 0.67 | -3.10% | -0.79% | 9,526 | 6,342 | 0.66 | 0.68 | 0.66 | 0.68 |
4. | BD62-R-A | 1.69 | 1.69 | 1.69 | -2.31% | -2.31% | 300 | 506 | 1.69 | 1.69 | | |
5. | SLPF-R-A | 3.08 | 3.08 | 3.08 | -1.70% | -1.70% | 751 | 2,312 | 3.08 | 3.08 | | |
6. | ADRS-R-A | 78.31 | 77.64 | 77.71 | -0.85% | -0.47% | 671 | 52,147 | 77.64 | 78.31 | | |
7. | CROS-P-A | 862.70 | 856.06 | 859.38 | -0.77% | -0.38% | 2 | 1,719 | 856.06 | 862.70 | 856.06 | 902.52 |
8. | MDKA-R-A | 2,150.11 | 2,150.11 | 2,150.11 | -0.61% | 0.25% | 1 | 2,150 | 2,150.11 | 2,150.11 | 2,083.75 | 2,163.38 |
9. | PTKM-R-A | 6.42 | 6.18 | 6.25 | -0.43% | -0.44% | 3,338 | 20,874 | 6.18 | 6.42 | 6.16 | 6.24 |
10. | ATGR-R-A | 172.54 | 44.46 | 44.26 | 0.00% | 2.00% | 15 | 2,656 | 172.54 | 177.85 | 172.54 | 177.85 |
11. | LPLH-R-A | 18.58 | 18.58 | 18.58 | 0.00% | 0.00% | 100 | 1,858 | 18.58 | 18.58 | | |
12. | VART-R-1 | 2.40 | 2.40 | 2.40 | 0.00% | 0.00% | 146 | 351 | 2.40 | 2.40 | 2.39 | 2.51 |
13. | VLEN-R-B | 0.96 | 0.96 | 0.95 | 0.00% | -0.28% | 773 | 736 | 0.93 | 0.96 | 0.92 | 0.96 |
14. | ACI-R-A | 915.79 | 909.15 | 914.13 | 0.00% | 0.55% | 4 | 3,657 | 909.15 | 915.79 | 909.15 | 962.24 |
15. | ARNT-R-A | 49.64 | 49.37 | 49.46 | 0.00% | 0.09% | 600 | 29,677 | 49.37 | 49.64 | 49.11 | 49.37 |
16. | DDJH-R-A | 0.86 | 0.86 | 0.86 | 0.00% | 1.58% | 519 | 445 | 0.86 | 0.86 | 0.82 | 0.87 |
17. | JDGT-R-A | 172.54 | 172.54 | 172.54 | 0.00% | -0.59% | 4 | 690 | 172.54 | 172.54 | 165.90 | 176.52 |
18. | MAIS-R-A | 40.88 | 40.88 | 40.83 | 0.00% | 0.06% | 100 | 4,083 | 40.61 | 40.88 | 40.61 | 40.88 |
19. | ULJN-R-A | 0.12 | 0.12 | 0.12 | 0.00% | 4.49% | 3,700 | 457 | 0.12 | 0.12 | 0.11 | 0.13 |
20. | CKML-R-A | 929.06 | 9.48 | 9.48 | 0.00% | 0.02% | 11 | 10,220 | 929.06 | 929.06 | 875.97 | 929.06 |
21. | ERNT-R-A | 156.61 | 155.95 | 156.91 | 0.00% | 1.28% | 62 | 9,729 | 155.95 | 157.28 | 155.95 | 157.28 |
22. | LRH-R-A | 621.14 | 621.14 | 621.14 | 0.00% | 0.00% | 560 | 347,840 | 621.14 | 621.14 | 621.14 | 623.80 |
23. | OPTE-R-A | 0.87 | 0.87 | 0.87 | 0.00% | 1.24% | 39,711 | 34,595 | 0.86 | 0.88 | 0.86 | 0.88 |
24. | VIRO-R-A | 12.68 | 13.27 | 12.65 | 0.00% | -4.98% | 79 | 999 | 12.61 | 13.27 | | |
25. | HT-R-A | 22.36 | 22.56 | 22.54 | 0.30% | 0.59% | 18,803 | 423,752 | 22.36 | 22.63 | | |
26. | PODR-R-A | 63.57 | 63.84 | 63.76 | 0.42% | 1.00% | 2,962 | 188,868 | 63.57 | 63.97 | 63.31 | 63.97 |
27. | RIVP-R-A | 5.02 | 5.04 | 5.04 | 0.53% | 0.85% | 34,658 | 174,563 | 5.02 | 5.08 | | |
28. | ATLN-R-A | 24.82 | 24.82 | 24.78 | 0.54% | 0.29% | 793 | 19,654 | 24.69 | 24.82 | 24.69 | 24.95 |
29. | KABA-R-A | 1.20 | 1.20 | 1.20 | 0.55% | 0.55% | 330 | 396 | 1.20 | 1.20 | | |
30. | PBZ-R-A | 103.52 | 105.51 | 104.70 | 0.63% | -0.14% | 49 | 5,130 | 103.52 | 105.51 | 104.19 | 106.18 |
31. | INA-R-A | 416.75 | 419.40 | 416.79 | 0.64% | 0.01% | 73 | 30,425 | 416.75 | 419.40 | 416.75 | 419.40 |
32. | CROBEX | | 265.55 | | 0.73% | | | | | | | |
33. | ADPL-R-A | 23.23 | 23.36 | 23.48 | 0.86% | 1.64% | 4,983 | 117,006 | 23.23 | 23.69 | 23.36 | 23.56 |
34. | ADRS-P-A | 66.10 | 66.63 | 66.32 | 1.01% | 1.14% | 2,831 | 187,745 | 66.10 | 66.63 | | |
35. | LKRI-R-A | 5.26 | 5.31 | 5.30 | 1.01% | 0.83% | 997 | 5,283 | 5.26 | 5.31 | 5.31 | 5.47 |
36. | AUHR-R-A | 114.14 | 114.14 | 114.14 | 1.18% | 2.86% | 6 | 685 | 114.14 | 114.14 | 111.49 | 118.12 |
37. | THNK-R-A | 28.54 | 28.54 | 28.54 | 1.42% | 2.51% | 61 | 1,741 | 28.54 | 28.54 | 28.00 | 31.72 |
38. | IGH-R-A | 18.18 | 18.32 | 18.29 | 1.47% | 0.40% | 10 | 183 | 18.18 | 18.32 | 18.18 | 19.11 |
39. | KOEI-R-A | 87.60 | 89.59 | 89.49 | 1.50% | 2.50% | 105 | 9,397 | 87.60 | 89.59 | 87.60 | 90.25 |
40. | ZABA-R-A | 7.90 | 8.03 | 8.03 | 1.68% | 2.75% | 5,185 | 41,631 | 7.90 | 8.10 | 8.03 | 8.10 |
41. | LRHC-R-A | 213.68 | 228.28 | 225.15 | 1.78% | 4.28% | 162 | 36,474 | 212.36 | 228.28 | | |
42. | KRAS-R-A | 136.70 | 139.36 | 138.71 | 1.94% | 0.98% | 2,230 | 309,328 | 135.38 | 139.36 | 136.70 | 140.69 |
43. | SLRS-R-A | 69.68 | 69.68 | 69.68 | 1.94% | 1.94% | 16 | 1,115 | 69.68 | 69.68 | | |
44. | KODT-R-A | 196.43 | 196.43 | 196.43 | 2.07% | 2.07% | 6 | 1,179 | 196.43 | 196.43 | 192.45 | 196.43 |
45. | JNAF-R-A | 597.25 | 597.25 | 597.25 | 2.27% | 2.27% | 11 | 6,570 | 597.25 | 597.25 | | |
46. | TPNG-R-A | 5.10 | 5.07 | 4.97 | 3.24% | 0.08% | 4,362 | 21,695 | 4.88 | 5.10 | | |
47. | SAPN-R-A | 34.51 | 35.84 | 35.92 | 3.85% | 4.98% | 882 | 31,682 | 34.51 | 36.63 | | |
48. | ATPL-R-A | 59.46 | 62.11 | 60.23 | 4.46% | 2.67% | 1,682 | 101,315 | 59.46 | 62.25 | 60.92 | 62.11 |
49. | JDRN-R-B | 1.98 | 1.98 | 1.98 | 4.55% | 3.54% | 300 | 594 | 1.98 | 1.98 | | |
50. | TUHO-R-A | 353.04 | 353.04 | 353.04 | 4.72% | 2.05% | 20 | 7,061 | 353.04 | 353.04 | 345.08 | 353.04 |
51. | HHLD-R-A | 0.53 | 0.56 | 0.56 | 4.99% | 4.75% | 4,556 | 2,531 | 0.53 | 0.56 | 0.50 | 0.57 |
52. | HPB-R-A | 71.67 | 74.99 | 74.75 | 5.61% | 5.22% | 197 | 14,725 | 71.67 | 74.99 | 72.33 | 78.31 |
53. | SNBA-R-A | 6.64 | 6.77 | 6.69 | 9.92% | 8.71% | 671 | 4,492 | 6.64 | 6.77 | 6.37 | 6.77 |
54. | JDPL-R-A | 1.92 | 1.98 | 1.95 | 12.03% | 8.75% | 96 | 187 | 1.92 | 1.98 | 1.86 | 1.98 |
| | | | | | | | 2,280,126 | | | | |
*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.