Filter
Country: Croatia Date: 10/03/2019 Volume: 1,466,080 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ADPL-R-A | 22.63 | 22.76 | 22.64 | 0.88% | -0.60% | 995 | 22,529 | 22.56 | 22.76 | 22.70 | 22.83 |
2. | ADRS-P-A | 65.17 | 64.90 | 64.50 | -0.81% | -1.86% | 1,102 | 71,079 | 64.37 | 65.43 | 63.97 | 64.90 |
3. | ADRS-R-A | 79.63 | 78.97 | 80.24 | -1.65% | -0.65% | 101 | 8,105 | 78.97 | 80.30 | 78.97 | 80.30 |
4. | ARNT-R-A | 48.84 | 48.84 | 48.84 | -0.54% | -0.54% | 9 | 440 | 48.84 | 48.84 | | |
5. | ATGR-R-A | 167.23 | 41.81 | 41.95 | -0.79% | -0.69% | 82 | 13,759 | 167.23 | 168.56 | 167.23 | 169.89 |
6. | ATLN-R-A | 24.69 | 24.69 | 24.69 | 0.00% | 0.00% | 1,278 | 31,550 | 24.69 | 24.82 | 24.69 | 24.82 |
7. | ATPL-R-A | 55.21 | 54.15 | 54.61 | -3.77% | -1.75% | 282 | 15,400 | 53.75 | 55.21 | | |
8. | AUHR-R-A | 106.18 | 106.18 | 106.18 | 0.00% | 0.00% | 125 | 13,272 | 106.18 | 106.18 | 106.18 | 108.17 |
9. | BD62-R-A | 1.69 | 1.69 | 1.69 | 0.80% | 0.80% | 179 | 302 | 1.69 | 1.69 | | |
10. | CKML-R-A | 875.97 | 8.94 | 8.94 | -5.04% | -5.04% | 2 | 1,752 | 875.97 | 875.97 | 869.33 | 875.97 |
11. | CRAL-R-A | 5.79 | 5.79 | 5.79 | -0.91% | -0.91% | 50 | 289 | 5.79 | 5.79 | | |
12. | CROBEX | | 255.63 | | -1.14% | | | | | | | |
13. | DDJH-R-A | 0.93 | 0.94 | 0.94 | 0.00% | -0.14% | 1,213 | 1,134 | 0.93 | 0.95 | 0.93 | 0.94 |
14. | DLKV-R-A | 0.68 | 0.69 | 0.67 | 1.57% | -1.18% | 11,306 | 7,566 | 0.66 | 0.69 | 0.67 | 0.68 |
15. | ERNT-R-A | 153.96 | 151.30 | 153.63 | -1.30% | 0.22% | 684 | 105,085 | 151.30 | 153.96 | 151.30 | 153.96 |
16. | HBRL-R-A | 1.78 | 1.78 | 1.78 | 3.88% | 3.88% | 10 | 18 | 1.78 | 1.78 | | |
17. | HHLD-R-A | 0.49 | 0.49 | 0.49 | 5.73% | 5.73% | 856 | 420 | 0.49 | 0.49 | | |
18. | HIMR-R-A | 99.54 | 99.54 | 99.54 | 0.00% | 0.00% | 84 | 8,362 | 99.54 | 99.54 | | |
19. | HPB-R-A | 74.32 | 71.67 | 71.90 | -8.47% | -8.45% | 237 | 17,041 | 71.01 | 74.32 | 71.67 | 73.66 |
20. | HTCP-R-A | 64.24 | 64.24 | 64.24 | -1.22% | -1.22% | 100 | 6,424 | 64.24 | 64.24 | 63.97 | 66.36 |
21. | HTPK-R-A | 10.82 | 10.82 | 10.82 | -0.61% | -0.61% | 799 | 8,643 | 10.82 | 10.82 | | |
22. | HT-R-A | 22.23 | 22.30 | 22.25 | 0.00% | -0.40% | 14,009 | 311,722 | 22.23 | 22.30 | | |
23. | HZLA-R-A | 14.60 | 14.60 | 14.60 | 0.00% | 0.00% | 60 | 876 | 14.60 | 14.60 | | |
24. | IGH-R-A | 18.18 | 18.18 | 18.18 | 0.00% | -0.67% | 1 | 18 | 18.18 | 18.18 | 18.18 | 19.64 |
25. | IKBA-R-A | 197.76 | 197.76 | 197.76 | 4.20% | 4.20% | 2 | 396 | 197.76 | 197.76 | 188.47 | 197.76 |
26. | INGR-R-A | 0.51 | 0.51 | 0.51 | 0.54% | 0.54% | 1,599 | 811 | 0.51 | 0.51 | 0.51 | 0.52 |
27. | IPKK-R-A | 5.84 | 5.84 | 5.84 | 4.76% | 4.76% | 50 | 292 | 5.84 | 5.84 | | |
28. | JDOS-R-A | 520.27 | 520.27 | 520.27 | 0.51% | 0.51% | 4 | 2,081 | 520.27 | 520.27 | | |
29. | JDRN-R-B | 1.92 | 1.91 | 1.92 | -1.03% | -0.48% | 627 | 1,205 | 1.91 | 1.92 | | |
30. | KODT-R-A | 189.79 | 189.79 | 189.79 | 0.00% | 0.00% | 10 | 1,898 | 189.79 | 189.79 | 189.79 | 192.45 |
31. | KOEI-R-A | 84.94 | 83.62 | 84.49 | -2.33% | -1.73% | 83 | 7,012 | 82.95 | 84.94 | 83.62 | 86.27 |
32. | KRAS-R-A | 120.11 | 119.45 | 119.59 | 0.00% | 0.08% | 2,232 | 266,919 | 119.45 | 120.11 | 119.45 | 122.11 |
33. | LKPC-R-A | 54.68 | 54.42 | 54.51 | -1.91% | 0.82% | 20 | 1,090 | 54.42 | 54.68 | 54.15 | 56.81 |
34. | LRHC-R-A | 221.65 | 221.65 | 221.65 | 4.38% | 2.74% | 1 | 222 | 221.65 | 221.65 | | |
35. | LRH-R-A | 690.16 | 690.16 | 686.66 | 0.00% | -0.27% | 93 | 63,860 | 676.89 | 696.79 | 676.89 | 690.16 |
36. | LURA-R-A | 75.65 | 75.65 | 75.65 | 0.00% | 0.00% | 200 | 15,130 | 75.65 | 75.65 | 63.71 | 76.98 |
37. | MAIS-R-A | 40.61 | 40.08 | 40.59 | -1.95% | -0.38% | 1,084 | 43,998 | 40.08 | 40.61 | 40.08 | 40.88 |
38. | OPTE-R-A | 0.86 | 0.86 | 0.87 | -0.77% | -0.30% | 49,382 | 42,779 | 0.86 | 0.89 | | |
39. | PLAG-R-A | 218.99 | 218.99 | 218.99 | 0.00% | -0.12% | 19 | 4,161 | 218.99 | 218.99 | 218.99 | 221.65 |
40. | PODR-R-A | 60.52 | 59.46 | 60.19 | -3.24% | -1.42% | 2,194 | 132,050 | 59.19 | 60.52 | | |
41. | PTKM-R-A | 5.57 | 5.84 | 5.59 | 0.00% | -8.49% | 6,066 | 33,914 | 5.31 | 6.11 | 5.57 | 5.84 |
42. | RIVP-R-A | 4.96 | 4.98 | 4.97 | 0.27% | -0.08% | 23,923 | 118,893 | 4.95 | 4.98 | | |
43. | RIZO-R-A | 0.90 | 0.90 | 0.90 | -5.56% | -5.56% | 535 | 483 | 0.90 | 0.90 | | |
44. | SAPN-R-A | 31.06 | 31.32 | 31.29 | 0.85% | 0.75% | 284 | 8,887 | 31.06 | 31.32 | 30.26 | 31.32 |
45. | SLRS-R-A | 67.69 | 67.69 | 67.69 | -2.86% | -2.86% | 45 | 3,046 | 67.69 | 67.69 | | |
46. | SNBA-R-A | 6.64 | 6.64 | 6.64 | 0.00% | 0.00% | 375 | 2,489 | 6.64 | 6.64 | | |
47. | THNK-R-A | 28.54 | 27.61 | 28.16 | -11.49% | -7.52% | 444 | 12,502 | 27.61 | 28.80 | 26.54 | 32.65 |
48. | TPNG-R-A | 4.43 | 4.43 | 4.43 | 4.37% | 0.45% | 230 | 1,020 | 4.43 | 4.43 | | |
49. | ULJN-R-A | 0.21 | 0.21 | 0.21 | 0.00% | 0.00% | 1,000 | 206 | 0.21 | 0.21 | 0.17 | 0.22 |
50. | ULPL-R-A | 4.11 | 5.31 | 5.22 | 37.93% | 35.55% | 2,712 | 14,150 | 4.11 | 5.87 | 4.94 | 5.84 |
51. | VART-R-1 | 2.47 | 2.46 | 2.46 | -1.60% | -0.59% | 813 | 1,996 | 2.39 | 2.47 | 2.39 | 2.46 |
52. | VIRO-R-A | 14.47 | 15.00 | 14.10 | 0.00% | -0.20% | 160 | 2,256 | 13.67 | 15.00 | | |
53. | VLEN-R-B | 0.86 | 0.96 | 0.92 | 10.77% | 11.29% | 18,562 | 16,992 | 0.86 | 0.96 | 0.91 | 0.98 |
54. | ZABA-R-A | 7.96 | 7.96 | 7.92 | -0.83% | -1.08% | 2,471 | 19,560 | 7.90 | 7.96 | 7.90 | 7.96 |
| | | | | | | | 1,466,080 | | | | |
*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.