Filter
Country: Croatia Date: 10/25/2019 Volume: 828,426 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | GRNL-R-A | 2.89 | 2.89 | 2.89 | 92.92% | 92.92% | 7 | 20 | 2.89 | 2.89 | | |
2. | ULPL-R-A | 4.78 | 5.57 | 5.20 | 22.09% | 13.98% | 368 | 1,915 | 4.78 | 5.57 | | |
3. | ULJN-R-A | 0.13 | 0.15 | 0.15 | 15.62% | 18.03% | 36,957 | 5,435 | 0.13 | 0.20 | 0.15 | 0.18 |
4. | DDJH-R-A | 0.64 | 0.70 | 0.67 | 8.45% | 9.01% | 35,250 | 23,788 | 0.64 | 0.70 | | |
5. | BD62-R-A | 1.94 | 1.94 | 1.94 | 7.36% | 7.36% | 170 | 329 | 1.94 | 1.94 | | |
6. | ILRA-R-A | 26.54 | 26.54 | 26.54 | 5.82% | 5.82% | 22 | 584 | 26.54 | 26.54 | 27.34 | 27.87 |
7. | IPKK-R-A | 5.31 | 5.31 | 5.31 | 5.26% | 5.26% | 65 | 345 | 5.31 | 5.31 | | |
8. | LKRI-R-A | 5.47 | 5.60 | 5.54 | 4.46% | 3.24% | 1,199 | 6,637 | 5.47 | 5.60 | 5.57 | 5.68 |
9. | VIRO-R-A | 12.34 | 13.01 | 12.36 | 4.26% | -2.04% | 484 | 5,983 | 12.34 | 13.01 | | |
10. | KBZ-R-A | 15.66 | 15.66 | 15.66 | 3.51% | 3.51% | 11 | 172 | 15.66 | 15.66 | | |
11. | LRHC-R-A | 229.61 | 238.90 | 235.49 | 3.45% | 2.84% | 217 | 51,101 | 229.61 | 238.90 | | |
12. | JDPL-R-A | 2.06 | 2.11 | 2.08 | 2.58% | 0.97% | 397 | 825 | 2.06 | 2.11 | 2.00 | 2.23 |
13. | PTKM-R-A | 8.03 | 8.10 | 8.08 | 1.67% | 4.59% | 2,883 | 23,290 | 7.90 | 8.23 | 7.90 | 8.10 |
14. | VART-R-1 | 2.52 | 2.56 | 2.54 | 1.58% | 0.79% | 865 | 2,198 | 2.52 | 2.56 | 2.44 | 2.56 |
15. | KRAS-R-A | 139.36 | 140.69 | 139.43 | 0.95% | 0.05% | 1,924 | 268,261 | 139.36 | 140.69 | 139.36 | 140.69 |
16. | SAPN-R-A | 44.59 | 44.59 | 43.79 | 0.60% | -0.78% | 261 | 11,430 | 43.00 | 44.59 | | |
17. | ERNT-R-A | 163.91 | 164.58 | 164.26 | 0.40% | 0.47% | 25 | 4,106 | 163.91 | 164.58 | 162.59 | 164.58 |
18. | LRH-R-A | 623.80 | 623.80 | 623.80 | 0.00% | 0.00% | 97 | 60,508 | 623.80 | 623.80 | 623.80 | 626.45 |
19. | RIZO-R-A | 0.49 | 0.46 | 0.48 | 0.00% | 3.14% | 896 | 430 | 0.46 | 0.49 | 0.46 | 0.53 |
20. | ADRS-R-A | 76.98 | 76.98 | 76.98 | 0.00% | 0.00% | 4 | 308 | 76.98 | 76.98 | 76.32 | 77.64 |
21. | JDTC-R-A | 1.86 | 1.86 | 1.86 | 0.00% | 0.00% | 33 | 61 | 1.86 | 1.86 | | |
22. | MAIS-R-A | 43.27 | 43.27 | 43.27 | 0.00% | 1.73% | 2 | 87 | 43.27 | 43.27 | 42.47 | 43.27 |
23. | ZB-R-A | 2.15 | 2.19 | 2.15 | 0.00% | -1.34% | 428 | 919 | 2.12 | 2.19 | | |
24. | ADPL-R-A | 24.42 | 24.42 | 24.40 | 0.00% | -0.34% | 1,809 | 44,133 | 24.35 | 24.42 | 24.29 | 24.35 |
25. | DLKV-R-A | 0.65 | 0.65 | 0.65 | 0.00% | 0.60% | 1,523 | 990 | 0.65 | 0.66 | 0.65 | 0.67 |
26. | PODR-R-A | 63.31 | 63.57 | 63.35 | -0.21% | -1.11% | 667 | 42,254 | 63.04 | 64.24 | 63.04 | 63.71 |
27. | CROBEX | | 267.11 | | -0.41% | | | | | | | |
28. | RIVP-R-A | 5.04 | 5.02 | 5.02 | -0.53% | -0.32% | 5,294 | 26,554 | 5.00 | 5.04 | 5.00 | 5.03 |
29. | HT-R-A | 22.56 | 22.50 | 22.51 | -0.59% | -0.42% | 4,066 | 91,523 | 22.50 | 22.56 | 22.50 | 22.56 |
30. | PLAG-R-A | 220.32 | 218.99 | 219.88 | -0.60% | -0.20% | 30 | 6,596 | 218.99 | 220.32 | 218.99 | 221.65 |
31. | CKML-R-A | 915.79 | 9.34 | 9.34 | -0.72% | -0.72% | 5 | 4,579 | 915.79 | 915.79 | 875.97 | 915.79 |
32. | ZABA-R-A | 8.03 | 7.96 | 7.96 | -0.83% | -0.60% | 3,012 | 23,991 | 7.96 | 8.03 | 7.96 | 8.10 |
33. | JDRN-R-B | 2.01 | 2.06 | 2.06 | -0.96% | 1.64% | 100 | 206 | 2.01 | 2.06 | | |
34. | INGR-R-A | 0.50 | 0.52 | 0.52 | -1.01% | 3.71% | 51 | 27 | 0.50 | 0.52 | | |
35. | THNK-R-A | 24.55 | 24.02 | 24.11 | -1.09% | -7.50% | 37 | 892 | 24.02 | 24.55 | 23.09 | 30.00 |
36. | OPTE-R-A | 0.90 | 0.89 | 0.90 | -1.47% | 1.20% | 17,943 | 16,144 | 0.89 | 0.91 | | |
37. | ADRS-P-A | 66.89 | 66.36 | 66.39 | -1.57% | -1.37% | 634 | 42,091 | 66.36 | 66.89 | | |
38. | KOTR-P-A | 78.31 | 78.31 | 78.31 | -1.67% | -1.67% | 52 | 4,072 | 78.31 | 78.31 | | |
39. | HPB-R-A | 75.65 | 75.65 | 75.65 | -1.72% | -1.57% | 1 | 76 | 75.65 | 75.65 | | |
40. | ATPL-R-A | 64.64 | 63.31 | 62.53 | -1.85% | -1.54% | 339 | 21,197 | 61.98 | 64.64 | | |
41. | JDOS-R-A | 530.89 | 530.89 | 530.89 | -2.44% | -2.44% | 2 | 1,062 | 530.89 | 530.89 | | |
42. | KODT-R-A | 192.45 | 192.45 | 192.45 | -3.33% | -3.33% | 10 | 1,924 | 192.45 | 192.45 | 192.45 | 197.76 |
43. | LKPC-R-A | 54.42 | 53.09 | 53.31 | -3.38% | -2.05% | 25 | 1,333 | 53.09 | 54.42 | 53.09 | 54.15 |
44. | TPNG-R-A | 5.36 | 5.28 | 5.31 | -3.40% | -3.26% | 1,122 | 5,957 | 5.28 | 5.36 | | |
45. | JDGT-R-A | 181.83 | 177.85 | 179.44 | -3.60% | -0.34% | 10 | 1,794 | 177.85 | 181.83 | 177.85 | 184.48 |
46. | VLEN-R-B | 1.06 | 1.05 | 1.06 | -4.25% | 1.64% | 1,504 | 1,600 | 1.05 | 1.08 | 1.04 | 1.08 |
47. | IGH-R-A | 17.39 | 17.25 | 17.28 | -5.11% | -5.71% | 583 | 10,076 | 17.25 | 17.39 | 16.46 | 18.32 |
48. | AUHR-R-A | 114.14 | 112.81 | 113.01 | -5.56% | -5.39% | 94 | 10,623 | 112.81 | 114.14 | 112.81 | 119.45 |
| | | | | | | | 828,426 | | | | |
*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.