Filter
Country: Croatia Date: 08/09/2019 Volume: 763,480 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HHLD-R-A | 0.74 | 0.74 | 0.74 | 14.29% | 14.29% | 255 | 190 | 0.74 | 0.74 | | |
2. | THNK-R-A | 31.85 | 33.84 | 32.86 | 8.51% | 5.31% | 134 | 4,404 | 31.85 | 33.84 | 29.60 | 34.38 |
3. | INGR-R-A | 0.52 | 0.55 | 0.54 | 7.19% | 4.37% | 2,433 | 1,316 | 0.52 | 0.55 | 0.52 | 0.55 |
4. | LKPC-R-A | 53.89 | 54.15 | 54.02 | 5.70% | 5.45% | 19 | 1,026 | 53.89 | 54.15 | 51.23 | 54.42 |
5. | PTKM-R-A | 2.64 | 2.73 | 2.66 | 4.57% | 0.30% | 8,156 | 21,688 | 2.59 | 2.76 | 2.68 | 2.73 |
6. | VIRO-R-A | 10.22 | 10.49 | 10.43 | 3.95% | 5.09% | 125 | 1,304 | 10.22 | 10.49 | | |
7. | JDGT-R-A | 155.29 | 155.29 | 155.29 | 2.63% | 2.63% | 1 | 155 | 155.29 | 155.29 | 151.30 | 155.29 |
8. | ULPL-R-A | 7.90 | 7.90 | 7.90 | 2.59% | 2.59% | 64 | 505 | 7.90 | 7.90 | 7.50 | 8.30 |
9. | RIZO-R-A | 2.12 | 2.12 | 2.12 | 2.56% | 2.56% | 462 | 981 | 2.12 | 2.12 | | |
10. | HPB-R-A | 65.30 | 65.83 | 65.53 | 2.48% | 1.89% | 149 | 9,763 | 65.30 | 65.83 | 64.77 | 65.83 |
11. | ADRS-R-A | 71.67 | 71.67 | 71.67 | 1.89% | 1.89% | 275 | 19,709 | 71.67 | 71.67 | 71.01 | 72.33 |
12. | CROS-R-A | 836.15 | 836.15 | 836.15 | 1.61% | 1.61% | 5 | 4,181 | 836.15 | 836.15 | 829.52 | 849.43 |
13. | KRAS-R-A | 51.76 | 51.76 | 51.76 | 1.56% | 1.89% | 30 | 1,553 | 51.76 | 51.76 | 50.97 | 51.76 |
14. | RIVP-R-A | 5.06 | 5.12 | 5.08 | 1.31% | 0.82% | 34,723 | 176,482 | 5.06 | 5.12 | 5.08 | 5.11 |
15. | ATPL-R-A | 54.68 | 55.21 | 54.71 | 1.22% | 0.23% | 266 | 14,553 | 54.28 | 55.48 | | |
16. | OPTE-R-A | 0.70 | 0.70 | 0.70 | 0.95% | 0.57% | 15,139 | 10,624 | 0.70 | 0.70 | 0.70 | 0.70 |
17. | ATGR-R-A | 160.59 | 40.48 | 40.44 | 0.83% | 0.72% | 114 | 18,441 | 160.59 | 161.92 | 160.59 | 163.25 |
18. | PLAG-R-A | 218.99 | 218.99 | 218.99 | 0.61% | 0.61% | 28 | 6,132 | 218.99 | 218.99 | | |
19. | LRH-R-A | 610.52 | 615.83 | 614.64 | 0.43% | 0.46% | 200 | 122,928 | 610.52 | 615.83 | | |
20. | HT-R-A | 21.04 | 21.10 | 21.04 | 0.32% | -0.13% | 3,050 | 64,173 | 21.04 | 21.10 | 21.10 | 21.17 |
21. | CROBEX | | 252.05 | | 0.07% | | | | | | | |
22. | ERNT-R-A | 149.98 | 149.98 | 149.98 | 0.00% | 0.00% | 3 | 450 | 149.98 | 149.98 | 149.98 | 151.97 |
23. | JDPL-R-A | 1.67 | 1.67 | 1.67 | 0.00% | 0.00% | 258 | 431 | 1.67 | 1.67 | | |
24. | KOEI-R-A | 80.96 | 80.30 | 80.77 | 0.00% | 0.59% | 35 | 2,827 | 80.30 | 80.96 | 80.30 | 81.62 |
25. | LKRI-R-A | 5.31 | 5.31 | 5.31 | 0.00% | 0.00% | 12 | 64 | 5.31 | 5.31 | 5.26 | 5.31 |
26. | VART-R-1 | 2.68 | 2.65 | 2.67 | 0.00% | -0.15% | 2,084 | 5,555 | 2.65 | 2.68 | 2.60 | 2.73 |
27. | FMPS-R-A | 1.06 | 1.06 | 1.06 | 0.00% | 0.00% | 340 | 361 | 1.06 | 1.06 | | |
28. | IKBA-R-A | 173.87 | 173.87 | 173.87 | 0.00% | 0.00% | 131 | 22,777 | 173.87 | 173.87 | | |
29. | JDRN-R-B | 2.24 | 2.24 | 2.24 | 0.00% | 3.62% | 27 | 61 | 2.24 | 2.24 | | |
30. | TKPR-R-A | 59.73 | 59.73 | 59.73 | 0.00% | 0.00% | 21 | 1,254 | 59.73 | 59.73 | | |
31. | DDJH-R-A | 1.17 | 1.17 | 1.17 | 0.00% | 0.00% | 250 | 291 | 1.17 | 1.17 | 1.16 | 1.19 |
32. | KODT-R-A | 172.54 | 172.54 | 172.54 | 0.00% | -0.38% | 11 | 1,898 | 172.54 | 172.54 | 172.54 | 185.81 |
33. | ZABA-R-A | 8.10 | 8.03 | 8.04 | 0.00% | -0.18% | 216 | 1,737 | 8.03 | 8.10 | 8.03 | 8.16 |
34. | PODR-R-A | 55.08 | 54.81 | 55.00 | -0.24% | 0.10% | 104 | 5,720 | 54.81 | 55.08 | 54.81 | 55.08 |
35. | ADRS-P-A | 62.11 | 61.72 | 61.85 | -0.43% | 0.00% | 2,810 | 173,801 | 61.58 | 62.11 | 61.72 | 62.38 |
36. | HTCP-R-A | 60.79 | 61.05 | 60.83 | -0.43% | -0.57% | 17 | 1,034 | 60.52 | 61.05 | 61.05 | 62.91 |
37. | MAIS-R-A | 40.08 | 39.82 | 39.83 | -0.66% | -0.63% | 380 | 15,135 | 39.82 | 40.08 | 39.82 | 40.35 |
38. | LPLH-R-A | 18.71 | 18.71 | 18.71 | -0.70% | -0.70% | 4 | 75 | 18.71 | 18.71 | | |
39. | ADPL-R-A | 23.76 | 23.56 | 23.62 | -0.84% | -0.47% | 1,757 | 41,496 | 23.49 | 23.82 | 23.49 | 23.69 |
40. | ARNT-R-A | 49.64 | 49.64 | 49.64 | -1.06% | -1.05% | 53 | 2,631 | 49.64 | 49.64 | 49.64 | 50.17 |
41. | DLKV-R-A | 0.87 | 0.84 | 0.84 | -3.36% | -2.30% | 1,543 | 1,302 | 0.84 | 0.87 | 0.84 | 0.86 |
42. | KODT-P-A | 172.54 | 172.54 | 172.54 | -3.70% | -3.70% | 2 | 345 | 172.54 | 172.54 | | |
43. | PBZ-R-A | 103.52 | 101.53 | 102.40 | -3.77% | -1.83% | 30 | 3,072 | 101.53 | 103.52 | 101.53 | 104.85 |
44. | PUNT-R-A | 0.10 | 0.10 | 0.10 | -4.99% | -4.99% | 1,277 | 129 | 0.10 | 0.10 | | |
45. | TPNG-R-A | 4.17 | 4.19 | 4.19 | -5.39% | -6.15% | 10 | 42 | 4.17 | 4.19 | | |
46. | KTJV-R-A | 3.45 | 3.45 | 3.45 | -5.80% | -5.80% | 154 | 531 | 3.45 | 3.45 | | |
47. | HMST-R-A | 44.06 | 44.06 | 44.06 | -10.27% | -10.27% | 8 | 353 | 44.06 | 44.06 | | |
| | | | | | | | 763,480 | | | | |
*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.