Filter
Country: Croatia Date: 01/14/2019 Volume: 433,269 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ADRS-R-A | 62.91 | 63.97 | 63.80 | 1.69% | 1.41% | 61 | 3,892 | 62.91 | 63.97 | | |
2. | LPLH-R-A | 18.58 | 18.58 | 18.58 | 1.45% | 1.45% | 93 | 1,728 | 18.58 | 18.58 | | |
3. | ZPKL-R-A | 5.31 | 5.31 | 5.31 | -20.00% | -20.00% | 35 | 186 | 5.31 | 5.31 | | |
4. | HZLA-R-A | 13.27 | 13.27 | 13.27 | -15.97% | -15.97% | 80 | 1,062 | 13.27 | 13.27 | | |
5. | CKML-R-A | 634.42 | 6.23 | 6.37 | -3.36% | -1.20% | 7 | 4,369 | 610.52 | 634.42 | | |
6. | JDRN-R-B | 2.07 | 2.07 | 2.07 | -3.70% | -3.70% | 120 | 248 | 2.07 | 2.07 | | |
7. | KOEI-R-A | 71.01 | 71.01 | 71.01 | -0.93% | -0.93% | 20 | 1,420 | 71.01 | 71.01 | | |
8. | AGMM-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 5 | 166 | 33.18 | 33.18 | | |
9. | ADRS-P-A | 55.61 | 55.21 | 55.11 | -0.72% | -0.78% | 986 | 54,337 | 54.81 | 55.61 | | |
10. | TPNG-R-A | 5.10 | 5.18 | 5.12 | 0.00% | -0.87% | 475 | 2,431 | 5.10 | 5.18 | | |
11. | VART-R-1 | 1.86 | 2.03 | 1.98 | 9.29% | 6.57% | 7,887 | 15,623 | 1.86 | 2.06 | | |
12. | CROBEX | | 230.19 | | -0.01% | | | | | | | |
13. | HT-R-A | 19.84 | 19.84 | 19.85 | 0.00% | -0.01% | 4,191 | 83,192 | 19.84 | 19.91 | | |
14. | HTCP-R-A | 39.82 | 39.82 | 39.82 | -3.23% | -3.23% | 143 | 5,694 | 39.82 | 39.82 | | |
15. | PODR-R-A | 49.90 | 49.77 | 49.80 | 0.27% | 0.32% | 968 | 48,203 | 49.77 | 49.90 | | |
16. | OPTE-R-A | 0.23 | 0.23 | 0.23 | 2.35% | 2.38% | 128,325 | 29,301 | 0.22 | 0.23 | 0.23 | 0.23 |
17. | INGR-R-A | 0.49 | 0.52 | 0.51 | 0.00% | 4.31% | 6 | 3 | 0.49 | 0.52 | 0.49 | 0.52 |
18. | VLEN-R-B | 0.79 | 0.86 | 0.82 | 9.32% | 4.57% | 10,222 | 8,365 | 0.74 | 0.86 | 0.80 | 0.86 |
19. | DLKV-R-A | 1.06 | 1.07 | 1.06 | -1.23% | -0.75% | 3,544 | 3,750 | 1.05 | 1.07 | 1.05 | 1.07 |
20. | ULJN-R-A | 0.93 | 0.93 | 0.93 | -31.37% | -31.37% | 505 | 469 | 0.93 | 0.93 | 0.53 | 1.29 |
21. | DDJH-R-A | 1.72 | 1.74 | 1.73 | 6.51% | 5.43% | 1,256 | 2,171 | 1.72 | 1.74 | 1.64 | 1.75 |
22. | HPDG-R-A | 1.73 | 1.70 | 1.72 | 1.59% | 3.10% | 2,240 | 3,861 | 1.70 | 1.73 | 1.70 | 1.84 |
23. | RIVP-R-A | 4.58 | 4.57 | 4.58 | 0.00% | -0.14% | 3,661 | 16,756 | 4.57 | 4.63 | 4.57 | 4.59 |
24. | PTKM-R-A | 4.86 | 5.31 | 5.07 | 0.00% | 3.16% | 38 | 193 | 4.86 | 5.31 | 4.94 | 5.31 |
25. | LKRI-R-A | 5.18 | 5.18 | 5.18 | 0.00% | 0.00% | 110 | 569 | 5.18 | 5.18 | 5.18 | 5.76 |
26. | ZABA-R-A | 7.59 | 7.57 | 7.57 | 0.00% | 0.44% | 1,372 | 10,392 | 7.51 | 7.59 | 7.54 | 7.57 |
27. | THNK-R-A | 16.72 | 16.99 | 16.92 | 9.40% | 8.98% | 187 | 3,165 | 16.72 | 16.99 | 16.99 | 18.18 |
28. | ATLN-R-A | 21.24 | 21.24 | 21.24 | -1.23% | 0.76% | 34 | 722 | 21.24 | 21.24 | 21.24 | 21.77 |
29. | ADPL-R-A | 22.89 | 22.83 | 22.84 | 0.00% | -0.12% | 188 | 4,294 | 22.83 | 22.89 | 22.76 | 22.89 |
30. | SAPN-R-A | 32.12 | 32.12 | 32.12 | 0.83% | 0.83% | 15 | 482 | 32.12 | 32.12 | 31.85 | 33.71 |
31. | MAIS-R-A | 39.82 | 39.82 | 39.82 | 0.00% | 0.00% | 115 | 4,579 | 39.82 | 39.82 | 39.82 | 40.35 |
32. | ATPL-R-A | 43.80 | 44.86 | 43.96 | 3.36% | 2.05% | 26 | 1,143 | 43.80 | 44.86 | 42.21 | 44.73 |
33. | ARNT-R-A | 45.26 | 45.13 | 45.13 | 0.00% | 0.01% | 1,341 | 60,521 | 45.13 | 45.26 | 45.13 | 45.79 |
34. | LKPC-R-A | 48.84 | 48.84 | 48.84 | 0.55% | 0.55% | 3 | 147 | 48.84 | 48.84 | 48.84 | 50.43 |
35. | KRAS-R-A | 50.97 | 50.97 | 50.97 | -1.03% | -1.03% | 30 | 1,529 | 50.97 | 50.97 | 50.97 | 51.50 |
36. | HMST-R-A | 50.97 | 50.43 | 50.55 | -2.56% | -2.34% | 260 | 13,143 | 50.43 | 50.97 | 45.92 | 53.09 |
37. | HPB-R-A | 58.40 | 58.40 | 58.40 | 0.46% | 0.42% | 22 | 1,285 | 58.40 | 58.40 | 58.40 | 60.79 |
38. | AUHR-R-A | 90.92 | 90.92 | 90.92 | -0.72% | -0.24% | 49 | 4,455 | 90.92 | 90.92 | 90.92 | 92.91 |
39. | ERNT-R-A | 132.72 | 132.72 | 132.72 | 0.00% | 0.01% | 8 | 1,062 | 132.72 | 132.72 | 131.66 | 132.72 |
40. | KODT-R-A | 134.05 | 134.05 | 134.05 | 1.00% | 1.00% | 7 | 938 | 134.05 | 134.05 | 132.72 | 134.05 |
41. | JDGT-R-A | 132.72 | 132.72 | 132.72 | 0.00% | 0.00% | 126 | 16,723 | 132.72 | 132.72 | 130.07 | 136.70 |
42. | ATGR-R-A | 153.96 | 38.82 | 38.79 | 0.86% | 0.78% | 55 | 8,534 | 153.96 | 155.29 | 153.96 | 156.61 |
43. | IKBA-R-A | 165.90 | 165.90 | 165.90 | 0.00% | 0.00% | 47 | 7,797 | 165.90 | 165.90 | 161.92 | 165.90 |
44. | PLAG-R-A | 220.32 | 220.32 | 220.32 | 0.61% | 0.61% | 1 | 220 | 220.32 | 220.32 | 212.36 | 220.32 |
45. | INA-R-A | 416.75 | 416.75 | 416.75 | 0.00% | 0.00% | 4 | 1,667 | 416.75 | 416.75 | 416.75 | 432.68 |
46. | HUPZ-R-A | 445.95 | 445.95 | 445.95 | -1.18% | 0.60% | 1 | 446 | 445.95 | 445.95 | 445.95 | 461.88 |
47. | ACI-R-A | 683.52 | 676.89 | 679.10 | -1.92% | -2.07% | 3 | 2,037 | 676.89 | 683.52 | 670.25 | 703.43 |
| | | | | | | | 433,269 | | | | |
*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.