 Filter
Country: Croatia Date: 02/04/2020 Volume: 882,095 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | KBZ-R-A | 19.91 | 19.91 | 19.91 | 15.38% | 15.38% | 196 | 3,902 | 19.91 | 19.91 | 15.93 | 19.91 |
| 2. | ZB-R-A | 2.12 | 2.12 | 2.12 | 9.59% | 9.59% | 75 | 159 | 2.12 | 2.12 | | |
| 3. | KABA-R-A | 0.92 | 1.00 | 0.92 | 9.48% | -2.96% | 270 | 247 | 0.92 | 1.00 | 0.92 | 1.00 |
| 4. | JDGT-R-A | 192.45 | 192.45 | 192.45 | 3.57% | 2.62% | 53 | 10,200 | 192.45 | 192.45 | 187.14 | 197.76 |
| 5. | INGR-R-A | 0.51 | 0.51 | 0.51 | 2.67% | 2.11% | 5,000 | 2,562 | 0.51 | 0.51 | 0.50 | 0.52 |
| 6. | TUHO-R-A | 406.13 | 406.13 | 406.13 | 0.66% | 0.66% | 10 | 4,061 | 406.13 | 406.13 | 403.48 | 411.44 |
| 7. | HT-R-A | 24.42 | 24.55 | 24.51 | 0.54% | 0.14% | 4,963 | 121,634 | 24.42 | 24.55 | 24.49 | 24.55 |
| 8. | LKRI-R-A | 5.31 | 5.31 | 5.31 | 0.50% | 0.50% | 75 | 398 | 5.31 | 5.31 | 5.31 | 5.42 |
| 9. | ERNT-R-A | 189.13 | 189.13 | 189.04 | 0.35% | 0.21% | 262 | 49,529 | 188.47 | 189.13 | 188.47 | 189.79 |
| 10. | PODR-R-A | 62.65 | 62.11 | 62.19 | 0.21% | -0.36% | 966 | 60,071 | 61.98 | 62.78 | 61.85 | 62.25 |
| 11. | CRAL-R-A | 3.98 | 3.98 | 3.98 | 0.00% | 0.00% | 22 | 88 | 3.98 | 3.98 | 2.65 | 3.98 |
| 12. | FMPS-R-A | 1.99 | 1.99 | 1.99 | 0.00% | 0.00% | 541 | 1,077 | 1.99 | 1.99 | 1.99 | 2.12 |
| 13. | DLKV-R-A | 0.65 | 0.65 | 0.65 | 0.00% | -1.21% | 628 | 411 | 0.65 | 0.65 | 0.65 | 0.67 |
| 14. | LKPC-R-A | 54.95 | 54.68 | 54.78 | 0.00% | 0.18% | 80 | 4,382 | 54.68 | 54.95 | 54.68 | 56.01 |
| 15. | PBZ-R-A | 119.45 | 119.45 | 119.45 | 0.00% | 0.00% | 30 | 3,584 | 119.45 | 119.45 | 116.13 | 119.45 |
| 16. | KRAS-R-A | 108.83 | 108.83 | 108.83 | 0.00% | 0.55% | 78 | 8,489 | 108.83 | 108.83 | 107.51 | 110.82 |
| 17. | SNBA-R-A | 6.18 | 6.18 | 6.18 | 0.00% | 0.00% | 70 | 433 | 6.18 | 6.18 | 6.18 | 6.48 |
| 18. | ADRS-R-A | 73.66 | 73.66 | 73.66 | 0.00% | 0.00% | 18 | 1,326 | 73.66 | 73.66 | 73.66 | 74.32 |
| 19. | INA-R-A | 414.10 | 414.10 | 416.09 | 0.00% | 0.48% | 16 | 6,657 | 414.10 | 416.75 | 414.10 | 424.71 |
| 20. | PDBA-R-A | 26.54 | 26.54 | 26.54 | 0.00% | 0.00% | 136 | 3,610 | 26.54 | 26.54 | 26.54 | 31.85 |
| 21. | RIVP-R-A | 5.02 | 5.02 | 5.00 | 0.00% | -0.32% | 31,314 | 156,656 | 4.98 | 5.02 | 4.99 | 5.02 |
| 22. | ZTNJ-R-A | 10.62 | 10.62 | 10.62 | 0.00% | 0.00% | 10 | 106 | 10.62 | 10.62 | 10.62 | 19.91 |
| 23. | CROBEX | | 268.31 | | -0.25% | | | | | | | |
| 24. | ADPL-R-A | 26.01 | 25.81 | 25.88 | -0.26% | -0.47% | 447 | 11,567 | 25.81 | 26.01 | 25.81 | 26.15 |
| 25. | ADRS-P-A | 66.36 | 66.36 | 66.29 | -0.40% | -0.43% | 2,886 | 191,306 | 65.70 | 66.36 | 66.36 | 66.63 |
| 26. | ARNT-R-A | 50.70 | 50.70 | 50.70 | -0.52% | -1.00% | 132 | 6,692 | 50.70 | 50.70 | 50.70 | 51.23 |
| 27. | IGH-R-A | 12.54 | 12.34 | 12.44 | -0.54% | -1.06% | 594 | 7,390 | 12.08 | 12.54 | 12.08 | 13.07 |
| 28. | PLAG-R-A | 229.61 | 229.61 | 229.61 | -0.57% | -0.57% | 1 | 230 | 229.61 | 229.61 | 229.61 | 244.21 |
| 29. | OPTE-R-A | 1.11 | 1.10 | 1.10 | -0.60% | -2.13% | 25,973 | 28,522 | 1.10 | 1.11 | 1.10 | 1.11 |
| 30. | MAIS-R-A | 40.08 | 39.82 | 39.83 | -0.66% | -0.86% | 285 | 11,353 | 39.82 | 40.08 | 39.82 | 40.61 |
| 31. | KOEI-R-A | 84.28 | 83.62 | 83.74 | -0.79% | -0.20% | 295 | 24,703 | 83.62 | 84.28 | 82.29 | 84.94 |
| 32. | ZABA-R-A | 8.30 | 8.23 | 8.30 | -0.80% | -1.00% | 11,913 | 98,832 | 8.23 | 8.36 | 8.23 | 8.36 |
| 33. | AUHR-R-A | 120.11 | 120.11 | 120.11 | -1.63% | -1.63% | 10 | 1,201 | 120.11 | 120.11 | 120.11 | 122.11 |
| 34. | VIRO-R-A | 7.96 | 7.96 | 7.96 | -1.64% | 1.80% | 73 | 581 | 7.96 | 7.96 | 7.90 | 8.10 |
| 35. | PTKM-R-A | 7.37 | 7.37 | 7.37 | -1.77% | -1.14% | 23 | 169 | 7.37 | 7.37 | 7.37 | 7.50 |
| 36. | SUKC-R-A | 21.50 | 21.50 | 21.50 | -1.82% | -1.75% | 147 | 3,161 | 21.50 | 21.50 | | |
| 37. | TPNG-R-A | 5.23 | 5.18 | 5.19 | -2.50% | -2.32% | 2,405 | 12,472 | 5.18 | 5.23 | | |
| 38. | DDJH-R-A | 0.65 | 0.64 | 0.64 | -2.64% | -2.23% | 25,883 | 16,547 | 0.64 | 0.65 | 0.64 | 0.65 |
| 39. | ATPL-R-A | 42.60 | 42.47 | 42.47 | -2.74% | -1.34% | 563 | 23,913 | 42.34 | 43.40 | 41.94 | 42.47 |
| 40. | ULPL-R-A | 4.51 | 4.65 | 4.63 | -2.78% | -3.08% | 174 | 806 | 4.51 | 4.65 | 4.51 | 4.65 |
| 41. | SAPN-R-A | 44.59 | 44.06 | 44.24 | -2.92% | -2.13% | 48 | 2,123 | 44.06 | 44.59 | 43.80 | 45.39 |
| 42. | VLEN-R-B | 1.16 | 1.13 | 1.15 | -3.42% | 1.40% | 645 | 742 | 1.13 | 1.16 | 1.13 | 1.16 |
| 43. | TKPR-R-A | 67.03 | 67.03 | 67.03 | -11.40% | -11.40% | 3 | 201 | 67.03 | 67.03 | 66.36 | 73.66 |
| | | | | | | | | 882,095 | | | | |
*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.