Filter
Country: Croatia Date: 01/10/2020 Volume: 479,082 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | MDKA-R-A | 2,203.20 | 2,203.20 | 2,203.20 | 3.75% | 3.75% | 1 | 2,203 | 2,203.20 | 2,203.20 | 2,136.84 | 2,243.02 |
2. | CROS-R-A | 915.79 | 915.79 | 915.79 | 2.99% | 2.99% | 1 | 916 | 915.79 | 915.79 | 895.88 | 915.79 |
3. | JDOS-R-A | 530.89 | 530.89 | 530.89 | 0.00% | 0.00% | 2 | 1,062 | 530.89 | 530.89 | 507.00 | 530.89 |
4. | LRHC-R-A | 226.96 | 229.61 | 228.12 | 1.17% | 3.05% | 337 | 76,877 | 226.96 | 229.61 | | |
5. | PLAG-R-A | 225.63 | 225.63 | 225.63 | -0.58% | -0.58% | 68 | 15,343 | 225.63 | 225.63 | 225.63 | 229.61 |
6. | JDGT-R-A | 192.45 | 192.45 | 192.45 | 0.00% | 0.00% | 51 | 9,815 | 192.45 | 192.45 | 189.79 | 196.43 |
7. | ERNT-R-A | 188.47 | 189.79 | 189.17 | 0.70% | 0.31% | 64 | 12,107 | 188.47 | 189.79 | 189.13 | 190.46 |
8. | ATGR-R-A | 172.54 | 43.13 | 43.13 | 0.00% | 0.00% | 5 | 863 | 172.54 | 172.54 | 172.54 | 173.87 |
9. | AUHR-R-A | 120.78 | 120.78 | 120.78 | 1.11% | 1.11% | 25 | 3,019 | 120.78 | 120.78 | 119.45 | 121.44 |
10. | PBZ-R-A | 116.80 | 119.45 | 117.59 | 5.26% | 3.62% | 62 | 7,290 | 116.80 | 119.45 | 116.80 | 126.09 |
11. | KRAS-R-A | 106.18 | 106.18 | 106.18 | 0.00% | 0.00% | 200 | 21,236 | 106.18 | 106.18 | 103.52 | 106.84 |
12. | KOEI-R-A | 86.27 | 86.27 | 86.27 | 0.00% | 0.00% | 95 | 8,196 | 86.27 | 86.27 | 84.94 | 86.27 |
13. | HPB-R-A | 85.61 | 86.93 | 85.36 | 3.97% | 1.35% | 217 | 18,523 | 84.28 | 86.93 | 86.27 | 87.60 |
14. | LURA-R-A | 81.62 | 81.62 | 81.62 | 0.00% | 0.00% | 7 | 571 | 81.62 | 81.62 | 81.62 | 85.61 |
15. | ADRS-R-A | 74.99 | 74.99 | 74.99 | 0.89% | 0.89% | 44 | 3,299 | 74.99 | 74.99 | 73.66 | 74.99 |
16. | ADRS-P-A | 66.36 | 66.36 | 66.36 | 0.00% | 0.00% | 187 | 12,410 | 66.36 | 66.36 | 66.10 | 66.36 |
17. | PODR-R-A | 62.65 | 63.04 | 63.03 | 0.85% | -0.23% | 211 | 13,298 | 62.65 | 63.31 | 62.78 | 63.18 |
18. | SAPN-R-A | 42.21 | 43.53 | 43.10 | 2.50% | 1.64% | 307 | 13,231 | 42.21 | 43.53 | 43.00 | 43.53 |
19. | MAIS-R-A | 39.82 | 40.08 | 40.20 | -0.66% | 0.64% | 312 | 12,541 | 39.82 | 40.35 | 40.08 | 40.35 |
20. | AGMM-R-A | 27.87 | 27.87 | 27.87 | -4.55% | -4.55% | 23 | 641 | 27.87 | 27.87 | 19.91 | 27.87 |
21. | ADPL-R-A | 25.48 | 25.42 | 25.51 | 0.26% | 0.52% | 465 | 11,861 | 25.42 | 25.55 | 25.42 | 25.55 |
22. | HT-R-A | 23.96 | 24.09 | 24.00 | 0.83% | 0.59% | 3,485 | 83,644 | 23.89 | 24.22 | 24.09 | 24.22 |
23. | SUKC-R-A | 23.09 | 22.03 | 22.16 | -4.60% | -4.05% | 55 | 1,219 | 21.90 | 23.09 | | |
24. | KOKA-R-A | 19.91 | 19.91 | 19.91 | 7.14% | 7.14% | 78 | 1,553 | 19.91 | 19.91 | 9.29 | 26.54 |
25. | LPLH-R-A | 17.52 | 17.52 | 17.52 | 0.00% | -0.95% | 43 | 753 | 17.52 | 17.52 | 17.25 | 19.11 |
26. | ZTNJ-R-A | 10.62 | 10.62 | 10.62 | 0.00% | 0.00% | 23 | 244 | 10.62 | 10.62 | 10.68 | 19.91 |
27. | ZABA-R-A | 8.76 | 8.89 | 8.84 | 1.51% | 1.57% | 3,673 | 32,463 | 8.76 | 8.89 | 8.89 | 8.96 |
28. | VIRO-R-A | 7.83 | 7.83 | 7.86 | 3.51% | 1.23% | 1,036 | 8,143 | 7.83 | 7.90 | 7.70 | 7.83 |
29. | PTKM-R-A | 7.50 | 7.70 | 7.52 | 0.87% | -1.46% | 233 | 1,752 | 7.50 | 7.70 | 7.50 | 7.70 |
30. | SNBA-R-A | 6.21 | 6.18 | 6.20 | -0.43% | -0.21% | 1,042 | 6,459 | 6.18 | 6.21 | 6.18 | 6.50 |
31. | TPNG-R-A | 6.08 | 6.11 | 6.10 | -2.13% | -3.38% | 587 | 3,583 | 6.08 | 6.13 | | |
32. | LKRI-R-A | 5.57 | 5.57 | 5.57 | 0.96% | 0.96% | 7 | 39 | 5.57 | 5.57 | 5.57 | 5.89 |
33. | RIVP-R-A | 5.02 | 5.04 | 5.03 | 0.53% | 0.11% | 7,780 | 39,171 | 5.02 | 5.06 | 5.03 | 5.07 |
34. | ULPL-R-A | 4.57 | 4.59 | 4.59 | 0.58% | 0.58% | 286 | 1,313 | 4.57 | 4.59 | 4.01 | 4.59 |
35. | IPKK-R-A | 4.14 | 4.14 | 4.14 | 0.65% | 2.94% | 20 | 83 | 4.14 | 4.14 | 4.01 | 5.57 |
36. | CRAL-R-A | 3.98 | 3.98 | 3.98 | 11.11% | 5.49% | 319 | 1,270 | 3.98 | 3.98 | 2.79 | 6.64 |
37. | KTJV-R-A | 3.61 | 3.48 | 3.53 | -9.03% | -7.60% | 97 | 343 | 3.48 | 3.61 | 3.48 | 3.82 |
38. | ZB-R-A | 2.11 | 2.11 | 2.11 | 0.00% | 0.00% | 100 | 211 | 2.11 | 2.11 | | |
39. | JDRN-R-B | 1.93 | 1.98 | 1.96 | 0.00% | -0.74% | 1,386 | 2,721 | 1.92 | 1.98 | | |
40. | BD62-R-A | 1.50 | 1.50 | 1.50 | 1.81% | 1.26% | 70 | 105 | 1.50 | 1.50 | 1.49 | 1.50 |
41. | JDPL-R-A | 1.41 | 1.43 | 1.41 | 1.88% | 0.57% | 207 | 292 | 1.41 | 1.43 | 1.39 | 1.51 |
42. | KABA-R-A | 1.31 | 1.33 | 1.31 | 1.00% | -0.21% | 580 | 760 | 1.31 | 1.33 | 0.93 | 1.33 |
43. | OPTE-R-A | 1.11 | 1.09 | 1.09 | -1.21% | -0.25% | 34,714 | 37,803 | 1.08 | 1.11 | 1.08 | 1.09 |
44. | VLEN-R-B | 1.06 | 1.06 | 1.04 | -3.61% | -5.90% | 2,580 | 2,674 | 1.03 | 1.06 | 1.03 | 1.06 |
45. | VJSN-R-A | 0.81 | 0.81 | 0.81 | -0.81% | 8.73% | 112 | 91 | 0.81 | 0.81 | 0.81 | 1.13 |
46. | DLKV-R-A | 0.71 | 0.72 | 0.72 | 0.38% | 2.48% | 5,000 | 3,578 | 0.71 | 0.72 | 0.69 | 0.71 |
47. | DDJH-R-A | 0.68 | 0.68 | 0.68 | 0.00% | 1.17% | 3,198 | 2,190 | 0.68 | 0.68 | 0.67 | 0.68 |
48. | INGR-R-A | 0.50 | 0.49 | 0.49 | -1.07% | -0.81% | 2,683 | 1,321 | 0.49 | 0.50 | 0.48 | 0.50 |
49. | CROBEX | | 270.28 | | 0.38% | | | | | | | |
| | | | | | | | 479,082 | | | | |
*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.