Filter
Country: Croatia Date: 11/08/2019 Volume: 1,460,182 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CKML-R-A | 915.79 | 9.34 | 9.34 | -0.72% | -0.72% | 1 | 916 | 915.79 | 915.79 | 915.79 | 922.42 |
2. | CROS-R-A | 902.52 | 895.88 | 897.21 | 0.00% | 0.83% | 5 | 4,486 | 895.88 | 902.52 | 889.24 | 902.52 |
3. | INA-R-A | 419.40 | 419.40 | 419.40 | 0.64% | 0.64% | 2 | 839 | 419.40 | 419.40 | 416.75 | 419.40 |
4. | TUHO-R-A | 384.90 | 395.51 | 392.48 | 6.43% | 7.32% | 112 | 43,958 | 384.90 | 395.51 | 368.97 | 398.17 |
5. | IKBA-R-A | 195.10 | 192.45 | 190.67 | 1.40% | 0.46% | 76 | 14,491 | 189.79 | 195.10 | 189.79 | 196.43 |
6. | KODT-P-A | 195.10 | 195.10 | 195.10 | 1.38% | 0.98% | 8 | 1,561 | 195.10 | 195.10 | 193.78 | 195.10 |
7. | JDGT-R-A | 181.83 | 183.16 | 181.95 | 0.73% | 0.07% | 11 | 2,001 | 181.83 | 183.16 | 180.50 | 183.16 |
8. | ATGR-R-A | 176.52 | 44.13 | 44.12 | 0.00% | 0.13% | 284 | 50,121 | 173.87 | 176.52 | 176.52 | 177.85 |
9. | ERNT-R-A | 170.55 | 169.89 | 170.22 | -0.78% | -0.06% | 324 | 55,152 | 169.89 | 170.55 | 169.22 | 169.89 |
10. | KRAS-R-A | 139.36 | 139.36 | 139.36 | 0.00% | 0.00% | 3,410 | 475,214 | 139.36 | 139.36 | 139.36 | 140.69 |
11. | AUHR-R-A | 123.43 | 124.10 | 124.06 | 0.54% | 0.51% | 106 | 13,150 | 123.43 | 124.10 | 116.13 | 124.10 |
12. | PBZ-R-A | 110.16 | 110.16 | 110.16 | 0.61% | 1.95% | 9 | 991 | 110.16 | 110.16 | 107.51 | 109.50 |
13. | KOEI-R-A | 83.62 | 84.28 | 84.05 | 2.42% | 2.15% | 53 | 4,455 | 83.62 | 84.28 | 82.29 | 86.27 |
14. | ADRS-P-A | 65.96 | 65.96 | 66.10 | -0.40% | -0.07% | 1,581 | 104,509 | 65.96 | 66.23 | 65.57 | 66.36 |
15. | HTCP-R-A | 63.71 | 63.71 | 63.71 | -2.04% | -2.04% | 39 | 2,485 | 63.71 | 63.71 | 63.44 | 63.71 |
16. | PODR-R-A | 62.65 | 62.51 | 62.72 | -1.46% | -0.51% | 445 | 27,910 | 62.51 | 63.44 | 62.51 | 63.31 |
17. | ARNT-R-A | 48.05 | 48.05 | 48.05 | 0.00% | -0.11% | 250 | 12,011 | 48.05 | 48.05 | 48.05 | 48.31 |
18. | SAPN-R-A | 41.94 | 41.94 | 41.94 | -3.66% | -1.23% | 31 | 1,300 | 41.94 | 41.94 | 41.94 | 42.74 |
19. | MAIS-R-A | 40.08 | 40.08 | 40.08 | -0.66% | -0.67% | 20 | 802 | 40.08 | 40.08 | 40.08 | 40.61 |
20. | ILRA-R-A | 27.34 | 27.34 | 27.34 | 0.98% | 0.98% | 50 | 1,367 | 27.34 | 27.34 | 24.69 | 27.08 |
21. | ADPL-R-A | 24.29 | 24.22 | 24.28 | -0.27% | 0.06% | 361 | 8,766 | 24.22 | 24.29 | 24.22 | 24.42 |
22. | ATLN-R-A | 22.70 | 22.70 | 22.70 | 0.59% | -0.01% | 40 | 908 | 22.70 | 22.70 | 22.70 | 23.09 |
23. | HT-R-A | 22.43 | 22.43 | 22.42 | 0.00% | 0.02% | 4,871 | 109,229 | 22.36 | 22.43 | 22.36 | 22.43 |
24. | IGH-R-A | 15.26 | 16.32 | 15.48 | 3.36% | -0.62% | 329 | 5,094 | 15.26 | 16.32 | 15.40 | 16.32 |
25. | VIRO-R-A | 12.01 | 12.01 | 12.01 | 1.69% | 8.89% | 10 | 120 | 12.01 | 12.01 | 10.82 | 12.08 |
26. | ZABA-R-A | 8.16 | 8.03 | 8.13 | -1.63% | 0.26% | 5,117 | 41,624 | 8.03 | 8.16 | 8.03 | 8.16 |
27. | PTKM-R-A | 7.30 | 7.30 | 7.08 | 0.92% | 0.85% | 1,021 | 7,224 | 6.97 | 7.30 | 7.03 | 7.30 |
28. | LKRI-R-A | 5.84 | 5.84 | 5.84 | 11.11% | 9.34% | 180 | 1,051 | 5.84 | 5.84 | 5.34 | 5.81 |
29. | RIVP-R-A | 5.00 | 5.07 | 5.03 | 0.79% | 0.08% | 28,365 | 142,785 | 5.00 | 5.07 | 5.02 | 5.07 |
30. | VLEN-R-B | 0.93 | 0.93 | 0.93 | -6.66% | -6.42% | 1,700 | 1,579 | 0.93 | 0.93 | 0.90 | 0.96 |
31. | DDJH-R-A | 0.70 | 0.72 | 0.69 | 4.21% | 0.19% | 48,170 | 33,282 | 0.68 | 0.72 | 0.70 | 0.73 |
32. | DLKV-R-A | 0.68 | 0.71 | 0.71 | 3.07% | 4.70% | 21,045 | 14,915 | 0.68 | 0.72 | 0.71 | 0.72 |
33. | RIZO-R-A | 0.46 | 0.46 | 0.46 | 0.00% | 0.00% | 1,500 | 697 | 0.46 | 0.46 | 0.44 | 0.66 |
34. | INGR-R-A | 0.51 | 0.53 | 0.53 | 5.27% | 4.22% | 11,243 | 5,910 | 0.51 | 0.53 | 0.51 | 0.54 |
35. | ULJN-R-A | 0.12 | 0.12 | 0.12 | -5.23% | -9.06% | 212 | 25 | 0.12 | 0.12 | 0.09 | 0.12 |
36. | LPLH-R-A | 18.45 | 18.45 | 18.45 | 0.00% | 0.00% | 260 | 4,797 | 18.45 | 18.45 | | |
37. | TPNG-R-A | 5.18 | 5.31 | 5.21 | 5.26% | 3.29% | 200 | 1,042 | 5.18 | 5.31 | | |
38. | ATPL-R-A | 51.36 | 52.29 | 51.32 | 3.14% | 2.35% | 3,846 | 197,390 | 51.10 | 55.61 | | |
39. | HTPK-R-A | 9.69 | 9.69 | 9.69 | -4.57% | -4.57% | 314 | 3,042 | 9.69 | 9.69 | | |
40. | JDRN-R-B | 1.99 | 1.99 | 1.99 | 0.00% | -0.73% | 21 | 42 | 1.99 | 1.99 | | |
41. | BD62-R-A | 1.63 | 1.63 | 1.63 | 0.00% | 0.00% | 400 | 653 | 1.63 | 1.63 | | |
42. | IPKK-R-A | 7.17 | 7.17 | 7.17 | 0.00% | 0.00% | 10 | 72 | 7.17 | 7.17 | | |
43. | LRHC-R-A | 230.94 | 233.59 | 231.20 | -1.12% | -2.13% | 20 | 4,624 | 230.94 | 233.59 | | |
44. | PDBA-R-A | 26.54 | 26.54 | 26.54 | 0.00% | 0.00% | 5 | 133 | 26.54 | 26.54 | | |
45. | CROBEX | | 262.26 | | 0.05% | | | | | | | |
46. | HPB-R-A | 77.64 | 77.64 | 77.61 | -0.85% | -0.89% | 339 | 26,310 | 76.32 | 78.97 | | |
47. | KABA-R-A | 1.19 | 1.19 | 1.19 | -1.10% | -1.10% | 484 | 578 | 1.19 | 1.19 | | |
48. | OPTE-R-A | 0.86 | 0.86 | 0.86 | 0.77% | 0.47% | 30,793 | 26,411 | 0.84 | 0.86 | | |
49. | SLPF-R-A | 2.59 | 2.59 | 2.59 | 2.63% | 2.63% | 1,608 | 4,162 | 2.59 | 2.59 | | |
| | | | | | | | 1,460,182 | | | | |
*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.