Filter
Country: Croatia Date: 02/03/2020 Volume: 551,708 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | KOKA-R-A | 28.67 | 28.67 | 28.67 | 8.00% | 8.16% | 61 | 1,749 | 28.67 | 28.67 | 13.41 | 28.67 |
2. | VLEN-R-B | 1.11 | 1.17 | 1.13 | 6.03% | 3.01% | 9,340 | 10,603 | 1.11 | 1.17 | 1.11 | 1.17 |
3. | DDJH-R-A | 0.66 | 0.66 | 0.65 | 4.01% | 2.93% | 26,426 | 17,274 | 0.64 | 0.66 | 0.64 | 0.66 |
4. | KODT-R-A | 184.48 | 187.14 | 185.15 | 2.17% | 1.09% | 78 | 14,442 | 184.48 | 187.14 | 183.16 | 187.14 |
5. | FMPS-R-A | 1.99 | 1.99 | 1.99 | 2.04% | 2.04% | 997 | 1,985 | 1.99 | 1.99 | 1.33 | 1.99 |
6. | TUHO-R-A | 403.48 | 403.48 | 403.48 | 0.66% | 0.66% | 4 | 1,614 | 403.48 | 403.48 | 403.48 | 411.44 |
7. | SAPN-R-A | 45.13 | 45.39 | 45.20 | 0.59% | -1.47% | 181 | 8,181 | 45.13 | 45.39 | 44.59 | 45.92 |
8. | PLAG-R-A | 230.94 | 230.94 | 230.94 | 0.58% | 0.58% | 28 | 6,466 | 230.94 | 230.94 | 228.28 | 238.90 |
9. | LKPC-R-A | 54.68 | 54.68 | 54.68 | 0.49% | 0.44% | 11 | 601 | 54.68 | 54.68 | 54.68 | 56.01 |
10. | HT-R-A | 24.42 | 24.42 | 24.47 | 0.27% | -0.24% | 1,747 | 42,757 | 24.42 | 24.55 | 24.42 | 24.55 |
11. | INA-R-A | 414.10 | 414.10 | 414.10 | 0.00% | 0.00% | 18 | 7,454 | 414.10 | 414.10 | 414.10 | 424.71 |
12. | KOEI-R-A | 83.62 | 84.28 | 83.91 | 0.00% | -1.16% | 57 | 4,783 | 83.62 | 84.28 | 83.62 | 85.61 |
13. | ZTNJ-R-A | 10.62 | 10.62 | 10.62 | 0.00% | 0.00% | 172 | 1,826 | 10.62 | 10.62 | 10.62 | 19.91 |
14. | ADRS-R-A | 73.66 | 73.66 | 73.66 | 0.00% | 0.00% | 110 | 8,103 | 73.66 | 73.66 | 73.66 | 74.99 |
15. | MGMA-R-A | 0.03 | 0.03 | 0.03 | 0.00% | 0.00% | 150 | 4 | 0.03 | 0.03 | 0.03 | 0.05 |
16. | SLPF-R-A | 2.54 | 2.79 | 2.72 | 0.00% | -2.48% | 600 | 1,631 | 2.54 | 2.79 | 2.56 | 2.92 |
17. | ADRS-P-A | 66.36 | 66.63 | 66.57 | 0.00% | -0.08% | 1,142 | 76,025 | 66.36 | 66.63 | 66.36 | 66.89 |
18. | KRAS-R-A | 107.51 | 108.83 | 108.24 | 0.00% | -0.36% | 98 | 10,607 | 107.51 | 108.83 | 107.51 | 110.82 |
19. | PTKM-R-A | 7.37 | 7.50 | 7.45 | 0.00% | -1.16% | 530 | 3,949 | 7.37 | 7.50 | 7.37 | 7.50 |
20. | HIMR-R-A | 106.18 | 106.18 | 106.18 | 0.00% | 0.00% | 65 | 6,902 | 106.18 | 106.18 | 106.18 | 108.83 |
21. | IKBA-R-A | 228.28 | 228.28 | 228.28 | 0.00% | 0.00% | 8 | 1,826 | 228.28 | 228.28 | 226.96 | 228.28 |
22. | PBZ-R-A | 119.45 | 119.45 | 119.45 | 0.00% | 0.00% | 28 | 3,345 | 119.45 | 119.45 | 116.13 | 119.45 |
23. | RIVP-R-A | 5.00 | 5.02 | 5.02 | 0.00% | -0.18% | 14,525 | 72,896 | 5.00 | 5.03 | 5.02 | 5.04 |
24. | BCIN-R-A | 19.91 | 19.91 | 19.91 | 0.00% | 0.00% | 50 | 995 | 19.91 | 19.91 | | |
25. | AUHR-R-A | 122.11 | 122.11 | 122.11 | -0.54% | -0.54% | 3 | 366 | 122.11 | 122.11 | 120.11 | 122.77 |
26. | CROBEX | | 268.97 | | -0.73% | | | | | | | |
27. | ATGR-R-A | 176.52 | 44.13 | 44.13 | -0.75% | -0.64% | 13 | 2,295 | 176.52 | 176.52 | 176.52 | 177.85 |
28. | CKML-R-A | 862.70 | 8.80 | 8.80 | -0.76% | -0.76% | 3 | 2,588 | 862.70 | 862.70 | 856.06 | 862.70 |
29. | ZABA-R-A | 8.43 | 8.30 | 8.38 | -0.79% | 0.03% | 2,674 | 22,410 | 8.30 | 8.43 | 8.30 | 8.36 |
30. | HPB-R-A | 80.96 | 80.96 | 81.14 | -0.81% | -0.48% | 85 | 6,897 | 80.96 | 81.62 | 80.96 | 82.95 |
31. | ADPL-R-A | 26.15 | 25.88 | 26.00 | -1.02% | -0.51% | 753 | 19,578 | 25.88 | 26.15 | 25.88 | 26.01 |
32. | ERNT-R-A | 189.13 | 188.47 | 188.64 | -1.05% | -0.71% | 57 | 10,753 | 188.47 | 189.13 | 188.47 | 190.46 |
33. | DLKV-R-A | 0.66 | 0.65 | 0.66 | -1.40% | -0.20% | 1,633 | 1,081 | 0.65 | 0.66 | 0.65 | 0.68 |
34. | VIRO-R-A | 7.96 | 8.10 | 7.82 | -1.61% | -4.94% | 1,460 | 11,422 | 7.70 | 8.10 | 7.70 | 8.10 |
35. | IGH-R-A | 12.61 | 12.41 | 12.57 | -2.09% | -0.88% | 70 | 880 | 12.41 | 12.61 | 12.41 | 13.21 |
36. | PODR-R-A | 62.51 | 61.98 | 62.41 | -2.10% | -1.12% | 901 | 56,231 | 61.85 | 62.51 | 61.98 | 62.91 |
37. | TPNG-R-A | 5.31 | 5.31 | 5.31 | -2.44% | -1.21% | 120 | 637 | 5.31 | 5.31 | | |
38. | MAIS-R-A | 41.14 | 40.08 | 40.18 | -2.58% | -2.35% | 11 | 442 | 40.08 | 41.14 | 40.08 | 40.61 |
39. | ATPL-R-A | 43.80 | 43.67 | 43.05 | -2.95% | -4.09% | 885 | 38,100 | 42.74 | 44.46 | 42.74 | 43.67 |
40. | VART-R-1 | 2.12 | 2.12 | 2.12 | -3.03% | -3.03% | 1,240 | 2,633 | 2.12 | 2.12 | 2.12 | 2.19 |
41. | OPTE-R-A | 1.13 | 1.11 | 1.12 | -3.48% | -3.76% | 53,332 | 59,798 | 1.10 | 1.13 | 1.11 | 1.11 |
42. | KODT-P-A | 179.18 | 179.18 | 179.18 | -3.57% | -3.57% | 43 | 7,705 | 179.18 | 179.18 | 179.18 | 185.81 |
43. | JDGT-R-A | 189.79 | 185.81 | 187.54 | -4.76% | -3.88% | 10 | 1,875 | 185.81 | 189.79 | 185.81 | 197.76 |
| | | | | | | | 551,708 | | | | |
*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.