Filter
Country: Croatia Date: 12/27/2019 Volume: 948,749 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JDTC-R-A | 1.17 | 1.17 | 1.17 | 10.00% | 10.42% | 153 | 179 | 1.17 | 1.17 | 1.06 | 1.84 |
2. | HTCP-R-A | 74.32 | 74.32 | 74.32 | 7.69% | 8.95% | 60 | 4,459 | 74.32 | 74.32 | 70.34 | 75.65 |
3. | DLKV-R-A | 0.70 | 0.76 | 0.72 | 7.14% | 3.22% | 50,638 | 36,688 | 0.69 | 0.76 | 0.74 | 0.76 |
4. | SLPF-R-A | 2.63 | 2.65 | 2.65 | 6.38% | 6.17% | 2,078 | 5,507 | 2.63 | 2.65 | 2.54 | 3.05 |
5. | HBRL-R-A | 1.83 | 1.84 | 1.84 | 4.51% | 4.38% | 2,073 | 3,804 | 1.83 | 1.84 | 1.66 | 1.84 |
6. | PBZ-R-A | 110.82 | 110.82 | 110.82 | 3.73% | 3.73% | 6 | 665 | 110.82 | 110.82 | 107.51 | 110.82 |
7. | BD62-R-A | 1.59 | 1.59 | 1.59 | 3.45% | 1.78% | 30 | 48 | 1.59 | 1.59 | 1.54 | 1.59 |
8. | PTKM-R-A | 7.57 | 7.76 | 7.70 | 2.63% | 0.96% | 138 | 1,062 | 7.57 | 7.76 | 7.57 | 7.83 |
9. | VIRO-R-A | 7.90 | 7.90 | 7.88 | 2.59% | 1.44% | 793 | 6,247 | 7.83 | 7.90 | 7.70 | 7.96 |
10. | ZB-R-A | 2.11 | 2.11 | 2.11 | 2.58% | 2.58% | 10 | 21 | 2.11 | 2.11 | | |
11. | VLEN-R-B | 0.94 | 0.94 | 0.94 | 1.42% | 1.00% | 1,126 | 1,061 | 0.94 | 0.94 | 0.93 | 0.97 |
12. | JDGT-R-A | 192.45 | 192.45 | 192.45 | 1.40% | 1.40% | 18 | 3,464 | 192.45 | 192.45 | 185.81 | 192.45 |
13. | KODT-P-A | 196.43 | 196.43 | 196.43 | 1.37% | 1.37% | 9 | 1,768 | 196.43 | 196.43 | 193.78 | 196.43 |
14. | OPTE-R-A | 1.02 | 1.04 | 1.04 | 1.29% | 3.70% | 129,986 | 135,114 | 1.02 | 1.06 | 1.04 | 1.05 |
15. | SNBA-R-A | 6.24 | 6.29 | 6.28 | 0.85% | 0.74% | 228 | 1,433 | 6.24 | 6.29 | 6.24 | 6.29 |
16. | HPB-R-A | 78.97 | 79.63 | 79.62 | 0.84% | 0.77% | 460 | 36,628 | 78.97 | 79.63 | 78.31 | 80.96 |
17. | PODR-R-A | 62.78 | 64.11 | 63.63 | 0.84% | 0.70% | 1,785 | 113,584 | 62.65 | 64.11 | 63.71 | 64.11 |
18. | KRAS-R-A | 102.20 | 105.51 | 102.00 | 0.63% | -2.85% | 269 | 27,437 | 100.87 | 105.51 | 102.20 | 108.83 |
19. | LRH-R-A | 541.51 | 541.51 | 541.51 | 0.49% | 0.49% | 1 | 542 | 541.51 | 541.51 | 538.85 | 602.56 |
20. | HT-R-A | 22.96 | 23.03 | 23.00 | 0.29% | 0.09% | 2,048 | 47,106 | 22.96 | 23.09 | 23.03 | 23.16 |
21. | RIVP-R-A | 5.08 | 5.11 | 5.10 | 0.26% | 0.31% | 54,138 | 276,055 | 5.04 | 5.11 | 5.11 | 5.12 |
22. | ADRS-P-A | 66.36 | 66.89 | 66.74 | 0.00% | 0.00% | 70 | 4,672 | 66.36 | 66.89 | 66.23 | 66.89 |
23. | ERNT-R-A | 185.81 | 185.81 | 185.81 | 0.00% | -0.14% | 235 | 43,666 | 185.81 | 185.81 | 184.48 | 185.81 |
24. | PLAG-R-A | 226.96 | 225.63 | 226.43 | 0.00% | 0.35% | 10 | 2,264 | 225.63 | 226.96 | 225.63 | 229.61 |
25. | ADPL-R-A | 25.35 | 25.35 | 25.35 | 0.00% | 0.52% | 45 | 1,141 | 25.35 | 25.35 | 25.08 | 25.35 |
26. | ATGR-R-A | 172.54 | 43.13 | 43.13 | 0.00% | 0.00% | 1 | 173 | 172.54 | 172.54 | 172.54 | 175.19 |
27. | DDJH-R-A | 0.70 | 0.69 | 0.69 | 0.00% | -0.58% | 25,273 | 17,463 | 0.67 | 0.71 | 0.69 | 0.70 |
28. | INA-R-A | 416.75 | 416.75 | 416.75 | 0.00% | 0.00% | 9 | 3,751 | 416.75 | 416.75 | 416.75 | 424.71 |
29. | JDRN-R-B | 1.95 | 1.95 | 1.95 | 0.00% | 0.00% | 812 | 1,584 | 1.95 | 1.95 | | |
30. | ADRS-R-A | 74.99 | 74.99 | 74.99 | 0.00% | 0.00% | 194 | 14,548 | 74.99 | 74.99 | 74.32 | 74.99 |
31. | INGR-R-A | 0.50 | 0.50 | 0.50 | 0.00% | -0.53% | 2,435 | 1,228 | 0.50 | 0.50 | 0.50 | 0.52 |
32. | KODT-R-A | 193.78 | 193.78 | 193.78 | 0.00% | 0.00% | 8 | 1,550 | 193.78 | 193.78 | 193.78 | 196.43 |
33. | LRHC-R-A | 212.36 | 228.28 | 218.32 | 0.00% | 0.01% | 53 | 11,571 | 209.70 | 228.28 | | |
34. | CROBEX | | 268.41 | | -0.11% | | | | | | | |
35. | AUHR-R-A | 120.78 | 120.78 | 120.78 | -0.55% | -0.55% | 15 | 1,812 | 120.78 | 120.78 | 119.45 | 120.78 |
36. | ZABA-R-A | 8.43 | 8.30 | 8.24 | -0.79% | 0.36% | 4,304 | 35,488 | 8.23 | 8.43 | 8.23 | 8.30 |
37. | ARNT-R-A | 49.64 | 49.64 | 49.64 | -1.06% | 0.64% | 460 | 22,834 | 49.64 | 49.64 | 49.11 | 49.90 |
38. | TPNG-R-A | 6.24 | 6.11 | 6.15 | -1.29% | -0.35% | 305 | 1,875 | 6.11 | 6.24 | | |
39. | SAPN-R-A | 39.82 | 39.29 | 38.23 | -1.33% | -5.06% | 1,051 | 40,181 | 37.69 | 39.82 | 38.76 | 39.82 |
40. | MAIS-R-A | 40.35 | 39.29 | 39.97 | -1.33% | 0.38% | 62 | 2,478 | 39.29 | 40.35 | 39.29 | 40.08 |
41. | IGH-R-A | 15.13 | 14.87 | 14.85 | -2.61% | -3.58% | 263 | 3,906 | 14.60 | 15.13 | 14.87 | 15.26 |
42. | LURA-R-A | 81.62 | 81.62 | 81.62 | -3.15% | -1.60% | 239 | 19,508 | 81.62 | 81.62 | 76.98 | 84.28 |
43. | ATPL-R-A | 50.57 | 48.84 | 49.86 | -3.41% | -1.86% | 269 | 13,413 | 48.84 | 50.57 | 48.84 | 52.29 |
44. | ILRA-R-A | 25.62 | 25.62 | 25.62 | -3.50% | -1.28% | 24 | 615 | 25.62 | 25.62 | 25.48 | 26.28 |
45. | VART-R-1 | 2.39 | 2.39 | 2.39 | -4.76% | -4.76% | 66 | 158 | 2.39 | 2.39 | 2.39 | 2.51 |
| | | | | | | | 948,749 | | | | |
*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.