Filter
Country: Croatia Date: 06/12/2019 Volume: 962,083 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 253.88 | | 0.13% | | | | | | | |
2. | ULJN-R-A | 0.07 | 0.07 | 0.07 | 35.98% | 35.98% | 1,000 | 65 | 0.07 | 0.07 | 0.05 | 0.07 |
3. | HHLD-R-A | 0.40 | 0.40 | 0.40 | 18.13% | 18.13% | 623 | 248 | 0.40 | 0.40 | | |
4. | INGR-R-A | 0.49 | 0.49 | 0.49 | 3.94% | 3.64% | 15,725 | 7,709 | 0.47 | 0.50 | | |
5. | OPTE-R-A | 0.71 | 0.68 | 0.71 | -3.75% | -0.18% | 83,228 | 58,815 | 0.68 | 0.73 | 0.68 | 0.69 |
6. | DLKV-R-A | 0.75 | 0.75 | 0.78 | 0.71% | 8.12% | 60,819 | 47,270 | 0.75 | 0.82 | | |
7. | VJSN-R-A | 1.14 | 1.14 | 1.14 | 29.32% | 29.32% | 9 | 10 | 1.14 | 1.14 | | |
8. | DDJH-R-A | 1.33 | 1.30 | 1.33 | -2.97% | -1.76% | 1,232 | 1,637 | 1.30 | 1.33 | 1.29 | 1.34 |
9. | GRNL-R-A | 1.71 | 1.50 | 1.61 | -12.40% | -6.20% | 170 | 273 | 1.50 | 1.71 | | |
10. | JDTC-R-A | 1.86 | 1.86 | 1.86 | 16.66% | 16.66% | 68 | 126 | 1.86 | 1.86 | | |
11. | ZB-R-A | 2.03 | 2.03 | 2.03 | 0.00% | -0.26% | 65 | 132 | 2.03 | 2.03 | | |
12. | JDRN-R-B | 2.08 | 2.08 | 2.08 | 0.32% | 0.26% | 1,075 | 2,240 | 2.08 | 2.08 | | |
13. | VART-R-1 | 2.26 | 2.28 | 2.28 | 0.00% | 0.23% | 311 | 709 | 2.26 | 2.30 | 2.26 | 2.28 |
14. | SLPF-R-A | 2.52 | 2.52 | 2.52 | 0.00% | 0.00% | 150 | 378 | 2.52 | 2.52 | | |
15. | PTKM-R-A | 2.40 | 2.60 | 2.48 | 8.29% | 4.41% | 1,315 | 3,268 | 2.40 | 2.60 | 2.39 | 2.52 |
16. | TPNG-R-A | 4.11 | 4.11 | 4.11 | -2.52% | -2.52% | 101 | 416 | 4.11 | 4.11 | | |
17. | IPKK-R-A | 5.31 | 5.31 | 5.31 | 8.11% | 8.11% | 50 | 265 | 5.31 | 5.31 | | |
18. | RIVP-R-A | 5.36 | 5.31 | 5.36 | -0.74% | 0.42% | 21,812 | 116,951 | 5.31 | 5.40 | 5.30 | 5.31 |
19. | LKRI-R-A | 5.81 | 5.89 | 5.85 | 0.91% | 0.20% | 289 | 1,691 | 5.81 | 5.89 | 5.47 | 5.89 |
20. | CTKS-R-A | 7.30 | 7.30 | 7.30 | 0.00% | 0.00% | 245 | 1,788 | 7.30 | 7.30 | | |
21. | ZABA-R-A | 7.70 | 7.70 | 7.70 | 0.87% | 0.82% | 1,521 | 11,709 | 7.70 | 7.70 | 7.63 | 7.76 |
22. | VIRO-R-A | 9.82 | 10.75 | 10.41 | 14.08% | 11.69% | 454 | 4,728 | 9.82 | 10.75 | 9.95 | 11.02 |
23. | IGH-R-A | 15.13 | 15.93 | 15.36 | 5.26% | 0.84% | 728 | 11,183 | 15.13 | 15.93 | 15.40 | 16.06 |
24. | THNK-R-A | 17.25 | 17.25 | 17.25 | 0.78% | 0.78% | 10 | 173 | 17.25 | 17.25 | 17.25 | 18.05 |
25. | HT-R-A | 21.04 | 20.77 | 20.99 | -1.57% | 0.46% | 5,317 | 111,623 | 20.77 | 21.10 | | |
26. | ILRA-R-A | 25.08 | 25.08 | 25.08 | 12.50% | 12.50% | 100 | 2,508 | 25.08 | 25.08 | 23.36 | 25.08 |
27. | ADPL-R-A | 24.95 | 24.95 | 25.00 | 0.27% | 0.81% | 1,681 | 42,027 | 24.82 | 25.22 | 24.95 | 25.08 |
28. | SAPN-R-A | 28.40 | 28.40 | 28.40 | 1.90% | 3.55% | 5 | 142 | 28.40 | 28.40 | 27.08 | 28.40 |
29. | MAIS-R-A | 40.88 | 40.88 | 40.88 | 0.00% | 0.37% | 427 | 17,455 | 40.88 | 40.88 | 40.61 | 40.88 |
30. | ATPL-R-A | 41.01 | 42.21 | 42.01 | -0.93% | -0.61% | 452 | 18,987 | 40.61 | 43.13 | | |
31. | ARNT-R-A | 48.31 | 48.31 | 48.31 | 0.00% | 0.21% | 300 | 14,493 | 48.31 | 48.31 | 47.78 | 48.58 |
32. | KRAS-R-A | 50.97 | 51.50 | 51.44 | 0.00% | 0.12% | 475 | 24,434 | 50.70 | 51.50 | 50.97 | 53.09 |
33. | TKPR-R-A | | 53.09 | 53.09 | 0.00% | 0.00% | 6 | 311 | 53.09 | 53.09 | | |
34. | PODR-R-A | 56.27 | 56.41 | 56.10 | 0.71% | 2.07% | 406 | 22,775 | 55.74 | 56.41 | | |
35. | HTCP-R-A | 59.73 | 59.73 | 59.73 | -0.88% | -0.88% | 23 | 1,374 | 59.73 | 59.73 | 59.73 | 60.26 |
36. | ADRS-P-A | 61.58 | 61.19 | 61.16 | -0.65% | 0.08% | 4,536 | 277,427 | 60.92 | 61.58 | 61.05 | 61.19 |
37. | SLRS-R-A | 69.02 | 69.02 | 69.02 | 5.69% | 5.69% | 1 | 69 | 69.02 | 69.02 | | |
38. | ADRS-R-A | 69.02 | 69.02 | 69.02 | 0.97% | 0.97% | 385 | 26,571 | 69.02 | 69.02 | 68.35 | 69.02 |
39. | KOEI-R-A | 92.91 | 93.57 | 93.35 | 3.68% | 1.32% | 15 | 1,400 | 92.91 | 93.57 | 92.24 | 93.57 |
40. | JDGT-R-A | 146.00 | 147.32 | 146.88 | 0.91% | 0.81% | 30 | 4,406 | 146.00 | 147.32 | | |
41. | ERNT-R-A | 156.61 | 155.95 | 156.14 | -0.42% | -0.28% | 397 | 61,987 | 155.29 | 156.61 | | |
42. | KODT-R-A | 157.94 | 157.94 | 157.94 | 0.85% | 0.85% | 8 | 1,264 | 157.94 | 157.94 | 149.98 | 157.94 |
43. | ATGR-R-A | 159.27 | 39.82 | 39.82 | 0.00% | 0.00% | 200 | 31,853 | 159.27 | 159.27 | 156.61 | 160.59 |
44. | LRHC-R-A | 185.81 | 192.45 | 189.13 | 0.69% | 1.59% | 40 | 7,565 | 185.81 | 192.45 | | |
45. | PLAG-R-A | 215.01 | 215.01 | 215.01 | -1.82% | -1.82% | 5 | 1,075 | 215.01 | 215.01 | 215.01 | 218.99 |
46. | INA-R-A | 411.44 | 411.44 | 411.44 | 0.00% | 0.00% | 2 | 823 | 411.44 | 411.44 | 406.13 | 411.44 |
47. | LRH-R-A | 483.11 | 477.80 | 480.12 | -1.10% | -1.15% | 8 | 3,841 | 477.80 | 483.11 | 480.46 | 501.69 |
48. | CKML-R-A | 836.15 | 8.53 | 8.53 | 0.00% | 0.00% | 19 | 15,887 | 836.15 | 836.15 | | |
| | | | | | | | 962,083 | | | | |
*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.