Filter
Country: Croatia Date: 11/04/2019 Volume: 1,357,255 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | MDKA-R-A | 2,256.29 | 2,256.29 | 2,257.69 | 0.00% | 0.06% | 19 | 42,896 | 2,256.29 | 2,269.56 | 2,216.47 | 2,282.83 |
2. | CKML-R-A | 922.42 | 9.41 | 9.41 | 0.00% | 0.00% | 6 | 5,535 | 922.42 | 922.42 | 875.97 | 922.42 |
3. | LRH-R-A | 621.14 | 621.14 | 621.14 | 0.43% | 0.43% | 15 | 9,317 | 621.14 | 621.14 | 621.14 | 626.45 |
4. | INA-R-A | 416.75 | 416.75 | 416.75 | 0.00% | 0.00% | 44 | 18,337 | 416.75 | 416.75 | 416.75 | 419.40 |
5. | IKBA-R-A | 189.79 | 189.79 | 189.79 | 0.00% | 0.27% | 14 | 2,657 | 189.79 | 189.79 | 187.14 | 189.79 |
6. | JDGT-R-A | 179.18 | 181.83 | 179.62 | 1.48% | 0.25% | 6 | 1,078 | 179.18 | 181.83 | 177.85 | 181.83 |
7. | ATGR-R-A | 179.18 | 44.46 | 44.63 | 0.00% | 0.69% | 2 | 357 | 177.85 | 179.18 | 176.52 | 179.18 |
8. | ERNT-R-A | 168.56 | 171.88 | 170.03 | 2.37% | 0.57% | 560 | 95,217 | 167.89 | 171.88 | 169.89 | 171.88 |
9. | KRAS-R-A | 139.36 | 139.36 | 139.36 | 0.00% | 0.00% | 1,038 | 144,655 | 139.36 | 139.36 | 139.36 | 140.69 |
10. | AUHR-R-A | 122.77 | 122.77 | 122.77 | 0.00% | 0.00% | 4 | 491 | 122.77 | 122.77 | 118.12 | 123.43 |
11. | PBZ-R-A | 108.83 | 109.50 | 108.85 | -1.20% | -1.51% | 101 | 10,993 | 108.83 | 109.50 | 107.51 | 109.50 |
12. | KOEI-R-A | 85.61 | 85.61 | 85.61 | 0.00% | 0.00% | 6 | 514 | 85.61 | 85.61 | 82.95 | 86.27 |
13. | HPB-R-A | 76.32 | 76.98 | 76.80 | 0.00% | -0.48% | 57 | 4,378 | 76.32 | 76.98 | 76.32 | 78.31 |
14. | ADRS-R-A | 76.32 | 76.32 | 76.32 | 0.00% | 0.00% | 12 | 916 | 76.32 | 76.32 | 76.32 | 76.98 |
15. | ADRS-P-A | 66.36 | 66.36 | 66.36 | 0.40% | 0.44% | 1,340 | 88,924 | 66.36 | 66.36 | 65.83 | 66.36 |
16. | HTCP-R-A | 65.03 | 65.03 | 65.03 | 0.00% | 2.08% | 10 | 650 | 65.03 | 65.03 | 65.03 | 66.10 |
17. | PODR-R-A | 64.50 | 64.11 | 63.75 | 0.63% | -0.52% | 545 | 34,745 | 63.71 | 64.64 | 63.31 | 64.11 |
18. | ATPL-R-A | 55.48 | 57.73 | 56.43 | 1.87% | -0.40% | 184 | 10,383 | 55.48 | 57.73 | 55.88 | 57.60 |
19. | LKPC-R-A | 53.35 | 53.09 | 53.16 | -0.99% | -1.24% | 237 | 12,599 | 53.09 | 53.35 | 53.09 | 54.95 |
20. | ARNT-R-A | 49.11 | 48.58 | 48.66 | 0.00% | 0.17% | 167 | 8,126 | 48.58 | 49.11 | 48.58 | 49.11 |
21. | SAPN-R-A | 43.27 | 44.59 | 42.76 | 0.60% | -1.46% | 1,143 | 48,877 | 41.41 | 44.59 | 42.74 | 44.59 |
22. | ILRA-R-A | 26.54 | 26.54 | 26.54 | 0.00% | 0.00% | 50 | 1,327 | 26.54 | 26.54 | 24.16 | 26.54 |
23. | ADPL-R-A | 24.35 | 24.29 | 24.08 | 0.00% | -1.25% | 4,038 | 97,222 | 23.89 | 24.35 | 24.22 | 24.35 |
24. | ATLN-R-A | 22.56 | 22.96 | 22.56 | 2.37% | 0.37% | 924 | 20,846 | 22.30 | 22.96 | 22.70 | 23.23 |
25. | HT-R-A | 22.30 | 22.36 | 22.35 | 0.30% | -0.31% | 5,724 | 127,943 | 22.30 | 22.43 | 22.36 | 22.50 |
26. | THNK-R-A | 19.91 | 19.05 | 19.41 | -13.03% | -14.02% | 88 | 1,708 | 19.05 | 20.31 | 18.71 | 22.03 |
27. | IGH-R-A | 16.99 | 16.59 | 16.53 | -6.01% | -3.83% | 412 | 6,812 | 16.19 | 16.99 | 15.66 | 16.86 |
28. | VIRO-R-A | 12.41 | 12.48 | 12.28 | -5.05% | -5.39% | 406 | 4,987 | 12.14 | 12.61 | 12.08 | 12.94 |
29. | ZABA-R-A | 8.03 | 8.03 | 7.93 | 0.00% | -1.16% | 1,356 | 10,752 | 7.90 | 8.03 | 7.96 | 8.03 |
30. | PTKM-R-A | 7.50 | 7.70 | 7.52 | 1.75% | -6.26% | 987 | 7,420 | 7.37 | 7.70 | 7.43 | 7.70 |
31. | LKRI-R-A | 5.49 | 5.49 | 5.49 | 0.48% | -0.15% | 162 | 890 | 5.49 | 5.49 | 5.49 | 5.79 |
32. | RIVP-R-A | 5.06 | 5.00 | 5.04 | -0.79% | -0.96% | 27,768 | 139,960 | 4.98 | 5.10 | 5.00 | 5.03 |
33. | ULPL-R-A | 4.59 | 4.51 | 4.38 | -15.00% | -17.57% | 1,525 | 6,673 | 4.11 | 4.59 | 4.25 | 4.62 |
34. | VART-R-1 | 2.35 | 2.46 | 2.41 | 4.52% | 0.33% | 521 | 1,256 | 2.35 | 2.46 | 2.39 | 2.50 |
35. | JDPL-R-A | 1.94 | 1.79 | 1.86 | -15.62% | -13.02% | 1,885 | 3,509 | 1.79 | 1.94 | 1.79 | 1.92 |
36. | VLEN-R-B | 0.93 | 0.96 | 0.93 | 3.56% | 1.59% | 207 | 193 | 0.93 | 0.96 | 0.92 | 0.96 |
37. | OPTE-R-A | 0.86 | 0.86 | 0.84 | -0.77% | -1.85% | 105,573 | 88,782 | 0.82 | 0.88 | 0.84 | 0.86 |
38. | DLKV-R-A | 0.70 | 0.69 | 0.70 | -2.98% | -2.21% | 1,324 | 930 | 0.69 | 0.70 | 0.69 | 0.70 |
39. | RIZO-R-A | 0.46 | 0.46 | 0.46 | 0.00% | 0.00% | 600 | 279 | 0.46 | 0.46 | 0.46 | 0.66 |
40. | HHLD-R-A | 0.64 | 0.64 | 0.64 | 12.03% | 11.81% | 1,440 | 924 | 0.64 | 0.64 | 0.58 | 0.64 |
41. | INGR-R-A | 0.51 | 0.50 | 0.51 | -3.07% | -0.51% | 5,168 | 2,614 | 0.50 | 0.51 | 0.50 | 0.52 |
42. | ULJN-R-A | 0.13 | 0.13 | 0.13 | -15.66% | -16.43% | 6,662 | 858 | 0.13 | 0.13 | 0.13 | 0.15 |
43. | DDJH-R-A | 0.86 | 0.85 | 0.87 | 28.78% | 38.53% | 281,129 | 245,348 | 0.81 | 0.93 | | |
44. | JDRN-R-B | 1.98 | 1.96 | 1.97 | -1.66% | -1.91% | 199 | 393 | 1.96 | 1.98 | | |
45. | LPLH-R-A | 18.58 | 18.58 | 18.58 | 0.72% | 0.72% | 30 | 557 | 18.58 | 18.58 | | |
46. | MGMA-R-A | 0.04 | 0.04 | 0.04 | -37.52% | -37.52% | 1,343 | 53 | 0.04 | 0.04 | | |
47. | SLPF-R-A | 2.68 | 2.68 | 2.68 | -15.13% | -15.13% | 203 | 544 | 2.68 | 2.68 | | |
48. | TSHC-R-A | 1,725.40 | 1,725.40 | 1,725.40 | 18.18% | 18.18% | 20 | 34,508 | 1,725.40 | 1,725.40 | | |
49. | CROBEX | | 265.37 | | 0.37% | | | | | | | |
50. | HJDR-R-A | 15.93 | 15.93 | 15.93 | 0.00% | 0.00% | 7 | 111 | 15.93 | 15.93 | | |
51. | KABA-R-A | 1.19 | 1.19 | 1.19 | -1.10% | -1.10% | 500 | 597 | 1.19 | 1.19 | | |
52. | KTJV-R-A | 3.48 | 3.48 | 3.48 | -9.66% | -9.66% | 70 | 243 | 3.48 | 3.48 | | |
53. | BCIN-R-A | 19.91 | 19.91 | 19.91 | 0.00% | 0.00% | 15 | 299 | 19.91 | 19.91 | | |
54. | KOES-R-A | 63.71 | 63.71 | 63.71 | 2.13% | 2.13% | 56 | 3,568 | 63.71 | 63.71 | | |
55. | KOTR-P-A | 75.65 | 75.65 | 75.65 | 0.00% | 0.00% | 8 | 605 | 75.65 | 75.65 | | |
56. | BD62-R-A | 1.67 | 1.67 | 1.67 | -25.88% | -25.88% | 570 | 953 | 1.67 | 1.67 | | |
57. | MAIS-R-A | 40.88 | 41.68 | 40.92 | 0.00% | 0.72% | 37 | 1,514 | 40.88 | 41.68 | | |
58. | TPNG-R-A | 5.12 | 5.12 | 5.12 | -2.03% | -4.00% | 84 | 430 | 5.12 | 5.12 | | |
| | | | | | | | 1,357,255 | | | | |
*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.