Filter
Country: Croatia Date: 01/03/2020 Volume: 1,506,912 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ULPL-R-A | 4.25 | 4.51 | 4.48 | 13.33% | 18.27% | 430 | 1,924 | 4.25 | 4.51 | 4.38 | 4.59 |
2. | VLEN-R-B | 1.06 | 1.05 | 1.05 | 7.48% | 6.64% | 4,498 | 4,704 | 1.02 | 1.06 | 1.01 | 1.05 |
3. | IKBA-R-A | 218.99 | 218.99 | 218.99 | 7.14% | 8.22% | 5 | 1,095 | 218.99 | 218.99 | 212.36 | 224.30 |
4. | JDTC-R-A | 1.33 | 1.33 | 1.33 | 5.26% | 5.26% | 10 | 13 | 1.33 | 1.33 | 1.14 | 1.71 |
5. | HPB-R-A | 79.63 | 82.95 | 80.36 | 4.17% | 0.87% | 1,481 | 119,017 | 79.63 | 82.95 | 80.96 | 82.95 |
6. | VART-R-1 | 2.51 | 2.51 | 2.51 | 3.85% | 0.75% | 200 | 502 | 2.51 | 2.51 | 2.43 | 2.59 |
7. | CRAL-R-A | 3.80 | 3.58 | 3.77 | 3.85% | 9.38% | 294 | 1,110 | 3.58 | 3.80 | 0.00 | 3.98 |
8. | OPTE-R-A | 1.10 | 1.13 | 1.13 | 3.66% | 4.17% | 299,062 | 336,681 | 1.10 | 1.14 | 1.12 | 1.13 |
9. | JDPL-R-A | 1.41 | 1.51 | 1.42 | 3.63% | 2.98% | 153 | 218 | 1.41 | 1.51 | 1.37 | 1.51 |
10. | SLRS-R-A | 81.62 | 83.62 | 82.44 | 3.28% | 2.34% | 51 | 4,205 | 81.62 | 83.62 | 80.96 | 83.62 |
11. | INGR-R-A | 0.52 | 0.52 | 0.52 | 3.21% | 3.21% | 50 | 26 | 0.52 | 0.52 | 0.50 | 0.52 |
12. | PBZ-R-A | 110.82 | 111.49 | 111.05 | 3.07% | 0.58% | 70 | 7,774 | 110.82 | 111.49 | 108.83 | 111.49 |
13. | LKPC-R-A | 55.48 | 55.48 | 55.48 | 2.96% | 3.38% | 17 | 943 | 55.48 | 55.48 | 54.42 | 55.48 |
14. | JDGT-R-A | 192.45 | 197.76 | 194.44 | 2.76% | 1.03% | 32 | 6,222 | 192.45 | 197.76 | 192.45 | 197.76 |
15. | MAIS-R-A | 40.08 | 40.08 | 40.08 | 2.03% | 2.03% | 15 | 601 | 40.08 | 40.08 | 39.29 | 40.35 |
16. | HT-R-A | 23.29 | 23.69 | 23.47 | 1.71% | 1.28% | 10,533 | 247,221 | 23.23 | 23.69 | 23.62 | 23.76 |
17. | ATGR-R-A | 172.54 | 43.80 | 43.15 | 1.54% | -1.24% | 169 | 29,167 | 172.54 | 175.19 | 171.21 | 175.19 |
18. | JNAF-R-A | 650.34 | 650.34 | 650.34 | 1.24% | 4.14% | 1 | 650 | 650.34 | 650.34 | 645.03 | 650.34 |
19. | LRHC-R-A | 225.63 | 228.28 | 226.75 | 1.18% | 5.86% | 19 | 4,308 | 225.63 | 228.28 | | |
20. | RIVP-R-A | 5.08 | 5.12 | 5.10 | 1.05% | 0.29% | 57,404 | 292,515 | 5.08 | 5.15 | 5.10 | 5.12 |
21. | ADRS-P-A | 65.70 | 66.23 | 65.71 | 0.81% | 0.02% | 556 | 36,535 | 65.43 | 66.36 | 65.83 | 66.63 |
22. | KRAS-R-A | 106.84 | 106.18 | 106.34 | 0.63% | 0.79% | 20 | 2,127 | 106.18 | 106.84 | 106.18 | 108.83 |
23. | PLAG-R-A | 226.96 | 226.96 | 226.96 | 0.59% | 0.23% | 60 | 13,617 | 226.96 | 226.96 | 225.63 | 229.61 |
24. | AUHR-R-A | 118.12 | 118.12 | 118.12 | 0.56% | 0.16% | 74 | 8,741 | 118.12 | 118.12 | 118.12 | 120.78 |
25. | CROBEX | | 270.32 | | 0.37% | | | | | | | |
26. | ATPL-R-A | 49.24 | 48.71 | 48.92 | 0.27% | -0.96% | 77 | 3,767 | 48.44 | 49.24 | 48.71 | 50.97 |
27. | ARNT-R-A | 49.37 | 49.37 | 49.37 | 0.00% | 0.00% | 6 | 296 | 49.37 | 49.37 | 48.84 | 49.37 |
28. | ILRA-R-A | 26.01 | 26.54 | 26.29 | 0.00% | 0.04% | 48 | 1,262 | 26.01 | 26.54 | 26.01 | 26.54 |
29. | ADRS-R-A | 74.32 | 74.32 | 74.32 | 0.00% | 0.00% | 458 | 34,041 | 74.32 | 74.32 | 73.66 | 74.99 |
30. | ERNT-R-A | 186.48 | 185.81 | 186.25 | 0.00% | 0.13% | 66 | 12,293 | 185.81 | 187.14 | 184.48 | 187.14 |
31. | ZABA-R-A | 8.56 | 8.56 | 8.43 | 0.00% | -0.33% | 5,894 | 49,711 | 8.36 | 8.56 | 8.49 | 8.56 |
32. | CTKS-R-A | 8.63 | 8.63 | 8.63 | 0.00% | 0.00% | 100 | 863 | 8.63 | 8.63 | 7.96 | 18.58 |
33. | HIMR-R-A | 106.18 | 106.18 | 106.18 | 0.00% | 0.00% | 128 | 13,591 | 106.18 | 106.18 | 106.18 | 108.83 |
34. | KODT-R-A | 193.78 | 193.78 | 193.78 | 0.00% | 0.00% | 3 | 581 | 193.78 | 193.78 | 193.78 | 196.43 |
35. | PTKM-R-A | 7.70 | 7.76 | 7.67 | 0.00% | -0.82% | 949 | 7,278 | 7.63 | 7.76 | 7.63 | 7.76 |
36. | SNBA-R-A | 6.24 | 6.24 | 6.24 | 0.00% | 0.00% | 300 | 1,871 | 6.24 | 6.24 | 6.21 | 6.56 |
37. | PODR-R-A | 63.97 | 63.97 | 63.81 | -0.62% | -0.96% | 2,929 | 186,898 | 63.71 | 64.37 | 63.71 | 64.11 |
38. | ADPL-R-A | 25.48 | 25.42 | 25.56 | -0.78% | 0.14% | 511 | 13,059 | 25.42 | 25.68 | 25.42 | 25.68 |
39. | SAPN-R-A | 39.82 | 40.35 | 41.04 | -1.30% | -0.30% | 383 | 15,717 | 39.55 | 41.68 | 40.35 | 41.41 |
40. | CROS-R-A | 889.24 | 889.24 | 889.24 | -1.47% | -1.47% | 8 | 7,114 | 889.24 | 889.24 | 889.24 | 1,075.05 |
41. | KOEI-R-A | 86.27 | 86.27 | 86.27 | -1.52% | -0.04% | 135 | 11,646 | 86.27 | 86.27 | 86.27 | 87.60 |
42. | LRH-R-A | 541.51 | 530.89 | 536.79 | -1.96% | -0.87% | 9 | 4,831 | 530.89 | 541.51 | 499.04 | 621.14 |
43. | DDJH-R-A | 0.65 | 0.64 | 0.65 | -2.02% | -1.22% | 5,210 | 3,382 | 0.64 | 0.66 | 0.64 | 0.64 |
44. | VIRO-R-A | 7.63 | 7.63 | 7.63 | -2.54% | -0.47% | 157 | 1,198 | 7.63 | 7.63 | 7.57 | 7.83 |
45. | THNK-R-A | 19.38 | 19.38 | 19.38 | -2.67% | -4.59% | 19 | 368 | 19.38 | 19.38 | 19.38 | 25.88 |
46. | LPLH-R-A | 17.78 | 17.78 | 17.78 | -2.90% | -2.90% | 53 | 943 | 17.78 | 17.78 | 17.78 | 18.32 |
47. | TPNG-R-A | 6.21 | 6.24 | 6.21 | -3.69% | -3.16% | 324 | 2,013 | 6.21 | 6.24 | | |
48. | DLKV-R-A | 0.72 | 0.71 | 0.71 | -4.28% | -2.90% | 500 | 357 | 0.71 | 0.72 | 0.71 | 0.74 |
49. | JDRN-R-B | 1.99 | 1.92 | 1.92 | -5.23% | -5.43% | 1,157 | 2,222 | 1.91 | 1.99 | | |
50. | 3MAJ-R-A | 4.65 | 4.65 | 4.65 | -5.40% | -5.40% | 20 | 93 | 4.65 | 4.65 | | 4.65 |
51. | BD62-R-A | 1.49 | 1.49 | 1.49 | -5.88% | -5.88% | 370 | 550 | 1.49 | 1.49 | 1.49 | 1.61 |
52. | IGH-R-A | 14.33 | 13.41 | 13.73 | -8.18% | -6.12% | 805 | 11,049 | 13.27 | 14.33 | 13.27 | 14.47 |
| | | | | | | | 1,506,912 | | | | |
*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.