Filter
Country: Croatia Date: 11/05/2019 Volume: 963,074 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ULJN-R-A | 0.13 | 0.15 | 0.14 | 13.44% | 12.43% | 6,999 | 1,009 | 0.13 | 0.15 | 0.13 | 0.16 |
2. | VLEN-R-B | 0.96 | 1.00 | 0.99 | 3.45% | 6.56% | 2,287 | 2,269 | 0.96 | 1.00 | 0.94 | 1.00 |
3. | HPB-R-A | 76.32 | 79.63 | 78.68 | 3.45% | 2.45% | 822 | 64,679 | 76.32 | 79.63 | | |
4. | OPTE-R-A | 0.84 | 0.88 | 0.86 | 2.32% | 2.36% | 7,923 | 6,826 | 0.84 | 0.88 | 0.85 | 0.88 |
5. | AUHR-R-A | 122.11 | 124.76 | 123.14 | 1.62% | 0.30% | 98 | 12,068 | 122.11 | 124.76 | 118.12 | 125.42 |
6. | ACI-R-A | 915.79 | 915.79 | 915.79 | 0.73% | 0.73% | 20 | 18,316 | 915.79 | 915.79 | 915.79 | 948.97 |
7. | JDRN-R-B | 1.98 | 1.98 | 1.98 | 0.68% | 0.14% | 838 | 1,657 | 1.98 | 1.98 | | |
8. | PLAG-R-A | 220.32 | 220.32 | 220.32 | 0.61% | 0.61% | 45 | 9,914 | 220.32 | 220.32 | 220.32 | 221.65 |
9. | ADPL-R-A | 24.42 | 24.42 | 24.52 | 0.55% | 1.85% | 1,700 | 41,686 | 24.42 | 24.55 | 24.29 | 24.55 |
10. | HT-R-A | 22.36 | 22.43 | 22.42 | 0.30% | 0.29% | 1,667 | 37,369 | 22.36 | 22.50 | 22.43 | 22.50 |
11. | ARNT-R-A | 48.58 | 48.58 | 48.58 | 0.00% | -0.17% | 200 | 9,715 | 48.58 | 48.58 | 48.58 | 49.11 |
12. | KABA-R-A | 1.19 | 1.19 | 1.19 | 0.00% | 0.00% | 993 | 1,186 | 1.19 | 1.19 | | |
13. | ADRS-P-A | 66.36 | 66.36 | 66.25 | 0.00% | -0.17% | 1,516 | 100,433 | 65.70 | 66.36 | | |
14. | KRAS-R-A | 139.36 | 139.36 | 139.36 | 0.00% | 0.00% | 990 | 137,965 | 139.36 | 139.36 | 139.36 | 140.69 |
15. | LRH-R-A | 621.14 | 621.14 | 621.14 | 0.00% | 0.00% | 9 | 5,590 | 621.14 | 621.14 | 621.14 | 623.80 |
16. | PBZ-R-A | 110.16 | 109.50 | 108.05 | 0.00% | -0.73% | 261 | 28,201 | 107.51 | 110.16 | 106.84 | 109.50 |
17. | JDGT-R-A | 181.83 | 181.83 | 181.83 | 0.00% | 1.23% | 8 | 1,455 | 181.83 | 181.83 | 179.18 | 183.16 |
18. | KODT-R-A | 192.45 | 196.43 | 192.96 | 0.00% | -1.77% | 170 | 32,802 | 191.12 | 196.43 | 191.12 | 196.43 |
19. | LKPC-R-A | 53.09 | 53.09 | 53.09 | 0.00% | -0.13% | 126 | 6,689 | 53.09 | 53.09 | 53.09 | 54.68 |
20. | PODR-R-A | 63.04 | 63.97 | 63.66 | -0.21% | -0.14% | 84 | 5,348 | 63.04 | 63.97 | 63.04 | 63.97 |
21. | RIVP-R-A | 5.00 | 4.99 | 4.99 | -0.26% | -0.92% | 23,536 | 117,537 | 4.96 | 5.03 | 4.99 | 5.00 |
22. | CRAL-R-A | 4.62 | 4.62 | 4.62 | -0.57% | -0.57% | 15 | 69 | 4.62 | 4.62 | | |
23. | CKML-R-A | 915.79 | 9.34 | 9.34 | -0.72% | -0.72% | 2 | 1,832 | 915.79 | 915.79 | 882.61 | 922.42 |
24. | KTJV-R-A | 3.45 | 3.45 | 3.45 | -0.76% | -0.76% | 28 | 97 | 3.45 | 3.45 | | |
25. | BD62-R-A | 1.66 | 1.66 | 1.66 | -0.80% | -0.80% | 1,329 | 2,205 | 1.66 | 1.66 | | |
26. | ZABA-R-A | 8.03 | 7.96 | 8.09 | -0.83% | 2.07% | 3,927 | 31,785 | 7.96 | 8.16 | | |
27. | ADRS-R-A | 76.98 | 75.65 | 76.21 | -0.87% | -0.14% | 193 | 14,708 | 75.65 | 76.98 | 74.99 | 76.32 |
28. | TPNG-R-A | 5.15 | 5.07 | 5.12 | -1.04% | 0.00% | 403 | 2,065 | 5.07 | 5.15 | | |
29. | CROBEX | | 262.62 | | -1.04% | | | | | | | |
30. | ERNT-R-A | 169.89 | 169.89 | 169.93 | -1.16% | -0.06% | 202 | 34,327 | 169.89 | 171.21 | 169.89 | 170.55 |
31. | ATGR-R-A | 176.52 | 43.80 | 43.31 | -1.49% | -2.95% | 542 | 93,901 | 169.89 | 176.52 | 173.87 | 175.19 |
32. | MDKA-R-A | 2,256.29 | 2,216.47 | 2,246.33 | -1.76% | -0.50% | 4 | 8,985 | 2,216.47 | 2,256.29 | 2,189.93 | 2,269.56 |
33. | MAIS-R-A | 40.88 | 40.88 | 40.88 | -1.91% | -0.10% | 163 | 6,663 | 40.88 | 40.88 | 40.61 | 41.41 |
34. | JDPL-R-A | 1.77 | 1.75 | 1.76 | -2.23% | -5.42% | 339 | 597 | 1.75 | 1.77 | 1.77 | 1.90 |
35. | ATLN-R-A | 22.70 | 22.43 | 22.54 | -2.31% | -0.09% | 169 | 3,809 | 22.43 | 22.70 | 22.43 | 22.56 |
36. | PTKM-R-A | 7.43 | 7.43 | 7.43 | -3.45% | -1.13% | 336 | 2,497 | 7.43 | 7.43 | 7.30 | 7.70 |
37. | DLKV-R-A | 0.69 | 0.67 | 0.67 | -3.46% | -4.73% | 2,118 | 1,418 | 0.67 | 0.69 | 0.67 | 0.69 |
38. | KOEI-R-A | 83.62 | 82.29 | 82.76 | -3.88% | -3.33% | 120 | 9,931 | 82.29 | 83.62 | 81.62 | 86.27 |
39. | LKRI-R-A | 5.49 | 5.26 | 5.34 | -4.35% | -2.80% | 1,570 | 8,384 | 5.26 | 5.49 | | |
40. | HIMR-R-A | 106.18 | 106.18 | 106.23 | -4.76% | -4.22% | 136 | 14,447 | 106.18 | 106.84 | 106.84 | 110.16 |
41. | IGH-R-A | 16.19 | 15.79 | 15.91 | -4.80% | -3.78% | 744 | 11,836 | 15.79 | 16.59 | 15.53 | 16.19 |
42. | VART-R-1 | 2.40 | 2.34 | 2.38 | -4.87% | -1.43% | 1,474 | 3,501 | 2.34 | 2.40 | 2.34 | 2.44 |
43. | DDJH-R-A | 0.85 | 0.81 | 0.84 | -4.99% | -3.95% | 56,156 | 47,113 | 0.81 | 0.87 | 0.81 | 0.82 |
44. | ATPL-R-A | 55.74 | 53.89 | 54.41 | -6.67% | -3.58% | 231 | 12,568 | 53.89 | 55.74 | | |
45. | HHLD-R-A | 0.60 | 0.60 | 0.60 | -7.02% | -6.83% | 235 | 140 | 0.60 | 0.60 | 0.60 | 0.64 |
46. | SLPF-R-A | 2.46 | 2.46 | 2.46 | -8.41% | -8.41% | 700 | 1,719 | 2.46 | 2.46 | | |
47. | ULPL-R-A | 4.19 | 3.80 | 4.03 | -15.88% | -7.98% | 1,431 | 5,762 | 3.66 | 4.27 | 3.74 | 4.17 |
| | | | | | | | 963,074 | | | | |
*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.