Filter
Country: Croatia Date: 10/10/2019 Volume: 947,617 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HT-R-A | 22.36 | 22.43 | 22.41 | 0.30% | -0.03% | 2,871 | 64,329 | 22.30 | 22.43 | | |
2. | KABA-R-A | 1.08 | 1.08 | 1.08 | 1.87% | 1.87% | 100 | 108 | 1.08 | 1.08 | | |
3. | HBRL-R-A | 1.65 | 1.65 | 1.65 | -7.46% | -7.46% | 1,001 | 1,647 | 1.65 | 1.65 | | |
4. | IPKK-R-A | 7.17 | 7.17 | 7.17 | 8.00% | 8.00% | 30 | 215 | 7.17 | 7.17 | | |
5. | KBZ-R-A | 13.94 | 13.94 | 13.94 | 0.00% | 0.00% | 50 | 697 | 13.94 | 13.94 | | |
6. | SLPF-R-A | 3.13 | 3.13 | 3.13 | -1.66% | -1.66% | 62 | 194 | 3.13 | 3.13 | | |
7. | VLEN-R-B | 0.99 | 0.94 | 0.95 | -5.33% | -3.52% | 6,035 | 5,703 | 0.93 | 0.99 | | |
8. | CROBEX | | 257.56 | | 0.58% | | | | | | | |
9. | LRHC-R-A | 213.68 | 225.63 | 223.08 | 6.25% | 4.16% | 13 | 2,900 | 213.68 | 225.63 | | |
10. | RIVP-R-A | 4.94 | 4.94 | 4.94 | -0.27% | -0.22% | 6,328 | 31,257 | 4.94 | 4.96 | | |
11. | TPNG-R-A | 4.75 | 4.78 | 4.77 | 1.69% | -1.67% | 1,171 | 5,587 | 4.75 | 4.78 | | |
12. | BD62-R-A | 1.67 | 1.67 | 1.67 | 0.00% | 0.00% | 851 | 1,423 | 1.67 | 1.67 | | |
13. | PTKM-R-A | 6.18 | 6.11 | 6.26 | 4.54% | 7.01% | 3,991 | 24,979 | 6.11 | 6.34 | | |
14. | BCIN-R-A | 19.91 | 19.91 | 19.91 | 0.00% | 0.00% | 30 | 597 | 19.91 | 19.91 | | |
15. | ULJN-R-A | 0.17 | 0.10 | 0.13 | -40.02% | -24.26% | 52,080 | 6,883 | 0.09 | 0.17 | 0.09 | 0.13 |
16. | INGR-R-A | 0.52 | 0.52 | 0.52 | 2.65% | 2.65% | 2,043 | 1,052 | 0.52 | 0.52 | 0.50 | 0.52 |
17. | DLKV-R-A | 0.67 | 0.68 | 0.67 | 1.97% | -0.19% | 5,278 | 3,523 | 0.66 | 0.68 | 0.66 | 0.68 |
18. | OPTE-R-A | 0.84 | 0.85 | 0.86 | 0.00% | 0.93% | 55,731 | 47,840 | 0.84 | 0.87 | 0.85 | 0.86 |
19. | DDJH-R-A | 0.88 | 0.89 | 0.88 | 2.44% | -1.19% | 3,605 | 3,179 | 0.87 | 0.89 | 0.87 | 0.91 |
20. | JDPL-R-A | 1.79 | 1.77 | 1.79 | 2.31% | 4.01% | 273 | 489 | 1.77 | 1.79 | 1.77 | 1.91 |
21. | VART-R-1 | 2.39 | 2.39 | 2.39 | 0.00% | -0.39% | 200 | 478 | 2.39 | 2.39 | 2.39 | 2.52 |
22. | ULPL-R-A | 4.22 | 4.38 | 4.34 | 10.00% | 6.49% | 353 | 1,531 | 4.22 | 4.38 | 4.03 | 4.38 |
23. | LKRI-R-A | 5.26 | 5.31 | 5.30 | 1.01% | 0.23% | 250 | 1,325 | 5.26 | 5.31 | 5.26 | 5.31 |
24. | SNBA-R-A | 6.64 | 6.64 | 6.64 | 7.76% | 7.50% | 898 | 5,959 | 6.64 | 6.64 | 6.16 | 6.97 |
25. | ZABA-R-A | 7.83 | 7.83 | 7.83 | 1.72% | 0.56% | 2,519 | 19,713 | 7.76 | 7.83 | 7.76 | 7.83 |
26. | VIRO-R-A | 13.67 | 13.54 | 13.20 | -1.92% | -4.82% | 444 | 5,863 | 12.68 | 13.80 | 12.87 | 13.54 |
27. | IGH-R-A | 18.45 | 18.45 | 18.45 | 2.21% | 2.21% | 4 | 74 | 18.45 | 18.45 | 18.45 | 19.51 |
28. | ADPL-R-A | 22.63 | 22.83 | 22.73 | 0.88% | 0.81% | 2,037 | 46,302 | 22.63 | 22.83 | 22.70 | 22.89 |
29. | ILRA-R-A | 27.08 | 27.08 | 27.08 | 0.00% | 0.00% | 20 | 542 | 27.08 | 27.08 | 24.69 | 27.87 |
30. | ATLN-R-A | 24.82 | 24.82 | 24.82 | 0.00% | 0.00% | 965 | 23,950 | 24.82 | 24.82 | 24.82 | 24.95 |
31. | SAPN-R-A | 33.18 | 34.24 | 34.11 | 0.00% | 5.25% | 436 | 14,873 | 33.18 | 34.51 | 33.45 | 34.24 |
32. | MAIS-R-A | 40.61 | 40.88 | 40.40 | 1.32% | 0.24% | 31 | 1,252 | 40.35 | 40.88 | 40.35 | 40.88 |
33. | ARNT-R-A | 49.64 | 49.11 | 49.51 | -0.54% | 1.02% | 348 | 17,231 | 49.11 | 49.64 | 49.11 | 49.64 |
34. | ATPL-R-A | 56.81 | 58.13 | 57.37 | 2.58% | 2.07% | 832 | 47,734 | 56.81 | 58.27 | 57.47 | 58.27 |
35. | PODR-R-A | 60.39 | 60.92 | 60.46 | 1.10% | -0.05% | 625 | 37,790 | 60.26 | 60.92 | 60.39 | 60.92 |
36. | HTCP-R-A | 65.30 | 65.57 | 65.52 | 2.92% | 2.84% | 61 | 3,997 | 65.30 | 65.57 | 63.97 | 76.32 |
37. | ADRS-P-A | 65.30 | 65.70 | 65.68 | 1.02% | 1.14% | 52 | 3,415 | 65.30 | 65.70 | 65.03 | 65.96 |
38. | HPB-R-A | 71.67 | 71.01 | 71.04 | -0.93% | -0.89% | 23 | 1,634 | 71.01 | 71.67 | 70.34 | 73.00 |
39. | HIMR-R-A | 99.54 | 99.54 | 99.54 | 0.00% | 0.00% | 24 | 2,389 | 99.54 | 99.54 | 99.54 | 106.18 |
40. | PBZ-R-A | 103.52 | 104.85 | 104.69 | 2.60% | 2.06% | 49 | 5,130 | 103.52 | 104.85 | 103.52 | 105.51 |
41. | AUHR-R-A | 112.81 | 112.81 | 112.81 | 0.00% | 0.00% | 13 | 1,467 | 112.81 | 112.81 | 106.18 | 112.81 |
42. | KRAS-R-A | 127.41 | 130.07 | 129.78 | 0.00% | -1.68% | 1,071 | 138,995 | 127.41 | 130.07 | 130.07 | 132.72 |
43. | ERNT-R-A | 153.29 | 154.62 | 154.48 | 0.87% | 0.77% | 91 | 14,057 | 153.29 | 154.62 | 152.63 | 154.62 |
44. | JDGT-R-A | 169.89 | 172.54 | 171.93 | 1.56% | 1.20% | 177 | 30,431 | 169.89 | 172.54 | 173.87 | 185.81 |
45. | KODT-P-A | 192.45 | 193.78 | 193.72 | 0.69% | 0.66% | 52 | 10,074 | 192.45 | 193.78 | 188.47 | 195.10 |
46. | KODT-R-A | 195.10 | 195.10 | 195.10 | 0.68% | 0.68% | 5 | 976 | 195.10 | 195.10 | 189.79 | 195.10 |
47. | PLAG-R-A | 218.99 | 218.99 | 220.32 | 0.00% | 0.61% | 174 | 38,336 | 218.99 | 222.97 | 218.99 | 221.65 |
48. | TUHO-R-A | 347.73 | 337.12 | 345.96 | -2.31% | 0.26% | 36 | 12,455 | 337.12 | 347.73 | 337.12 | 358.35 |
49. | LRH-R-A | 621.14 | 623.80 | 621.40 | 0.43% | 0.04% | 386 | 239,862 | 621.14 | 623.80 | 621.14 | 623.80 |
50. | CKML-R-A | 922.42 | 9.41 | 9.41 | 0.00% | 0.00% | 7 | 6,457 | 922.42 | 922.42 | 875.97 | 922.42 |
51. | MDKA-R-A | 2,123.56 | 2,163.38 | 2,144.80 | 1.88% | 1.00% | 5 | 10,724 | 2,123.56 | 2,163.38 | 2,030.66 | 2,216.47 |
| | | | | | | | 947,617 | | | | |
*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.