 Filter
Country: Croatia Date: 10/10/2019 Volume: 7,135,320 Kn Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | |  | | | |
| 1. | CROBEX | | 1,940.56 | | 0.58% | | | | | | | |
| 2. | ULJN-R-A | 1.25 | 0.75 | 1.00 | -40.00% | -24.24% | 52,080 | 51,864 | 0.70 | 1.25 | 0.71 | 0.95 |
| 3. | INGR-R-A | 3.88 | 3.88 | 3.88 | 2.65% | 2.65% | 2,043 | 7,927 | 3.88 | 3.88 | 3.76 | 3.94 |
| 4. | DLKV-R-A | 5.06 | 5.16 | 5.03 | 1.98% | -0.20% | 5,278 | 26,543 | 5.00 | 5.16 | 5.00 | 5.14 |
| 5. | OPTE-R-A | 6.35 | 6.40 | 6.47 | 0.00% | 0.94% | 55,731 | 360,448 | 6.30 | 6.55 | 6.40 | 6.50 |
| 6. | DDJH-R-A | 6.62 | 6.70 | 6.64 | 2.45% | -1.19% | 3,605 | 23,953 | 6.56 | 6.70 | 6.58 | 6.88 |
| 7. | VLEN-R-B | 7.45 | 7.10 | 7.12 | -5.33% | -3.52% | 6,035 | 42,968 | 7.00 | 7.45 | | |
| 8. | KABA-R-A | 8.15 | 8.15 | 8.15 | 1.88% | 1.88% | 100 | 815 | 8.15 | 8.15 | | |
| 9. | HBRL-R-A | 12.40 | 12.40 | 12.40 | -7.46% | -7.46% | 1,001 | 12,412 | 12.40 | 12.40 | | |
| 10. | BD62-R-A | 12.60 | 12.60 | 12.60 | 0.00% | 0.00% | 851 | 10,723 | 12.60 | 12.60 | | |
| 11. | JDPL-R-A | 13.50 | 13.30 | 13.48 | 2.31% | 4.01% | 273 | 3,681 | 13.30 | 13.50 | 13.30 | 14.40 |
| 12. | VART-R-1 | 18.00 | 18.00 | 18.00 | 0.00% | -0.39% | 200 | 3,600 | 18.00 | 18.00 | 18.00 | 19.00 |
| 13. | SLPF-R-A | 23.60 | 23.60 | 23.60 | -1.67% | -1.67% | 62 | 1,463 | 23.60 | 23.60 | | |
| 14. | ULPL-R-A | 31.80 | 33.00 | 32.67 | 10.00% | 6.49% | 353 | 11,534 | 31.80 | 33.00 | 30.40 | 33.00 |
| 15. | TPNG-R-A | 35.80 | 36.00 | 35.95 | 1.69% | -1.67% | 1,171 | 42,098 | 35.80 | 36.00 | | |
| 16. | RIVP-R-A | 37.20 | 37.20 | 37.22 | -0.27% | -0.21% | 6,328 | 235,507 | 37.20 | 37.40 | | |
| 17. | LKRI-R-A | 39.60 | 40.00 | 39.92 | 1.01% | 0.23% | 250 | 9,980 | 39.60 | 40.00 | 39.60 | 40.00 |
| 18. | PTKM-R-A | 46.60 | 46.00 | 47.16 | 4.55% | 7.01% | 3,991 | 188,207 | 46.00 | 47.80 | | |
| 19. | SNBA-R-A | 50.00 | 50.00 | 50.00 | 7.76% | 7.50% | 898 | 44,900 | 50.00 | 50.00 | 46.40 | 52.50 |
| 20. | IPKK-R-A | 54.00 | 54.00 | 54.00 | 8.00% | 8.00% | 30 | 1,620 | 54.00 | 54.00 | | |
| 21. | ZABA-R-A | 59.00 | 59.00 | 58.96 | 1.72% | 0.56% | 2,519 | 148,529 | 58.50 | 59.00 | 58.50 | 59.00 |
| 22. | VIRO-R-A | 103.00 | 102.00 | 99.49 | -1.92% | -4.82% | 444 | 44,174 | 95.50 | 104.00 | 97.00 | 102.00 |
| 23. | KBZ-R-A | 105.00 | 105.00 | 105.00 | 0.00% | 0.00% | 50 | 5,250 | 105.00 | 105.00 | | |
| 24. | IGH-R-A | 139.00 | 139.00 | 139.00 | 2.21% | 2.21% | 4 | 556 | 139.00 | 139.00 | 139.00 | 147.00 |
| 25. | HT-R-A | 168.50 | 169.00 | 168.82 | 0.30% | -0.03% | 2,871 | 484,685 | 168.00 | 169.00 | | |
| 26. | ADPL-R-A | 170.50 | 172.00 | 171.26 | 0.88% | 0.81% | 2,037 | 348,866 | 170.50 | 172.00 | 171.00 | 172.50 |
| 27. | ATLN-R-A | 187.00 | 187.00 | 187.00 | 0.00% | 0.00% | 965 | 180,455 | 187.00 | 187.00 | 187.00 | 188.00 |
| 28. | ILRA-R-A | 204.00 | 204.00 | 204.00 | 0.00% | 0.00% | 20 | 4,080 | 204.00 | 204.00 | 186.00 | 210.00 |
| 29. | SAPN-R-A | 250.00 | 258.00 | 257.03 | 0.00% | 5.25% | 436 | 112,064 | 250.00 | 260.00 | 252.00 | 258.00 |
| 30. | MAIS-R-A | 306.00 | 308.00 | 304.39 | 1.32% | 0.24% | 31 | 9,436 | 304.00 | 308.00 | 304.00 | 308.00 |
| 31. | ARNT-R-A | 374.00 | 370.00 | 373.07 | -0.54% | 1.02% | 348 | 129,828 | 370.00 | 374.00 | 370.00 | 374.00 |
| 32. | ATPL-R-A | 428.00 | 438.00 | 432.27 | 2.58% | 2.07% | 832 | 359,650 | 428.00 | 439.00 | 433.00 | 439.00 |
| 33. | PODR-R-A | 455.00 | 459.00 | 455.57 | 1.10% | -0.05% | 625 | 284,730 | 454.00 | 459.00 | 455.00 | 459.00 |
| 34. | ADRS-P-A | 492.00 | 495.00 | 494.83 | 1.02% | 1.14% | 52 | 25,731 | 492.00 | 495.00 | 490.00 | 497.00 |
| 35. | HTCP-R-A | 492.00 | 494.00 | 493.64 | 2.92% | 2.84% | 61 | 30,112 | 492.00 | 494.00 | 482.00 | 575.00 |
| 36. | HPB-R-A | 540.00 | 535.00 | 535.22 | -0.93% | -0.89% | 23 | 12,310 | 535.00 | 540.00 | 530.00 | 550.00 |
| 37. | HIMR-R-A | 750.00 | 750.00 | 750.00 | 0.00% | 0.00% | 24 | 18,000 | 750.00 | 750.00 | 750.00 | 800.00 |
| 38. | PBZ-R-A | 780.00 | 790.00 | 788.78 | 2.60% | 2.06% | 49 | 38,650 | 780.00 | 790.00 | 780.00 | 795.00 |
| 39. | AUHR-R-A | 850.00 | 850.00 | 850.00 | 0.00% | 0.00% | 13 | 11,050 | 850.00 | 850.00 | 800.00 | 850.00 |
| 40. | KRAS-R-A | 960.00 | 980.00 | 977.83 | 0.00% | -1.68% | 1,071 | 1,047,260 | 960.00 | 980.00 | 980.00 | 1,000.00 |
| 41. | ERNT-R-A | 1,155.00 | 1,165.00 | 1,163.90 | 0.87% | 0.77% | 91 | 105,915 | 1,155.00 | 1,165.00 | 1,150.00 | 1,165.00 |
| 42. | JDGT-R-A | 1,280.00 | 1,300.00 | 1,295.37 | 1.56% | 1.20% | 177 | 229,280 | 1,280.00 | 1,300.00 | 1,310.00 | 1,400.00 |
| 43. | KODT-P-A | 1,450.00 | 1,460.00 | 1,459.62 | 0.69% | 0.66% | 52 | 75,900 | 1,450.00 | 1,460.00 | 1,420.00 | 1,470.00 |
| 44. | KODT-R-A | 1,470.00 | 1,470.00 | 1,470.00 | 0.68% | 0.68% | 5 | 7,350 | 1,470.00 | 1,470.00 | 1,430.00 | 1,470.00 |
| 45. | LRHC-R-A | 1,610.00 | 1,700.00 | 1,680.77 | 6.25% | 4.16% | 13 | 21,850 | 1,610.00 | 1,700.00 | | |
| 46. | PLAG-R-A | 1,650.00 | 1,650.00 | 1,660.00 | 0.00% | 0.61% | 174 | 288,840 | 1,650.00 | 1,680.00 | 1,650.00 | 1,670.00 |
| 47. | TUHO-R-A | 2,620.00 | 2,540.00 | 2,606.67 | -2.31% | 0.26% | 36 | 93,840 | 2,540.00 | 2,620.00 | 2,540.00 | 2,700.00 |
| 48. | LRH-R-A | 4,680.00 | 4,700.00 | 4,681.97 | 0.43% | 0.04% | 386 | 1,807,240 | 4,680.00 | 4,700.00 | 4,680.00 | 4,700.00 |
| 49. | CKML-R-A | 6,950.00 | 6,950.00 | 6,950.00 | 0.00% | 0.00% | 7 | 48,650 | 6,950.00 | 6,950.00 | 6,600.00 | 6,950.00 |
| 50. | MDKA-R-A | 16,000.00 | 16,300.00 | 16,160.00 | 1.88% | 1.00% | 5 | 80,800 | 16,000.00 | 16,300.00 | 15,300.00 | 16,700.00 |
| | | | | | | | | 7,135,320 | | | | |
*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.