Filter
Country: Croatia Date: 08/14/2019 Volume: 1,196,140 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | RIZO-R-A | 1.73 | 1.73 | 1.73 | -18.75% | -18.75% | 342 | 590 | 1.73 | 1.73 | | |
2. | INGR-R-A | 0.55 | 0.53 | 0.54 | -8.26% | -1.44% | 6,500 | 3,505 | 0.53 | 0.55 | 0.53 | 0.57 |
3. | BRIN-R-A | 3.85 | 3.85 | 3.85 | -3.33% | -3.33% | 150 | 577 | 3.85 | 3.85 | | |
4. | HHLD-R-A | 0.72 | 0.72 | 0.72 | -2.68% | -2.68% | 425 | 307 | 0.72 | 0.72 | | |
5. | LKPC-R-A | 54.42 | 53.09 | 53.85 | -2.44% | -0.59% | 51 | 2,747 | 51.50 | 54.42 | 53.09 | 54.95 |
6. | OPTE-R-A | 0.70 | 0.69 | 0.70 | -1.88% | -1.87% | 112,410 | 78,329 | 0.68 | 0.71 | | |
7. | ULPL-R-A | 8.10 | 7.76 | 7.86 | -1.68% | -0.52% | 36 | 283 | 7.76 | 8.10 | 7.43 | 8.43 |
8. | KRAS-R-A | 50.97 | 51.23 | 51.05 | -1.03% | -1.38% | 107 | 5,462 | 50.97 | 51.23 | 51.23 | 51.76 |
9. | SAPN-R-A | 28.14 | 27.87 | 27.92 | -0.94% | -0.79% | 30 | 837 | 27.87 | 28.14 | 27.87 | 29.73 |
10. | HTCP-R-A | 61.58 | 61.05 | 61.21 | -0.86% | -0.23% | 73 | 4,468 | 61.05 | 61.58 | 61.32 | 63.71 |
11. | RIVP-R-A | 5.11 | 5.06 | 5.09 | -0.78% | -0.03% | 11,309 | 57,576 | 5.06 | 5.12 | 5.06 | 5.07 |
12. | MAIS-R-A | 40.08 | 40.08 | 40.08 | -0.66% | -0.66% | 339 | 13,588 | 40.08 | 40.08 | 40.08 | 40.61 |
13. | ARNT-R-A | 48.84 | 48.84 | 48.84 | -0.54% | -0.54% | 60 | 2,931 | 48.84 | 48.84 | 48.84 | 49.37 |
14. | DDJH-R-A | 1.22 | 1.17 | 1.19 | -0.45% | 0.67% | 1,500 | 1,777 | 1.17 | 1.22 | 1.16 | 1.21 |
15. | ADPL-R-A | 23.23 | 23.16 | 23.18 | -0.29% | -0.18% | 1,831 | 42,451 | 23.16 | 23.36 | 23.09 | 23.16 |
16. | KOEI-R-A | 80.30 | 80.30 | 80.30 | 0.00% | 0.00% | 106 | 8,512 | 80.30 | 80.30 | 80.30 | 80.96 |
17. | VLEN-R-B | 0.69 | 0.69 | 0.69 | 0.00% | -0.19% | 745 | 514 | 0.69 | 0.69 | 0.69 | 0.72 |
18. | HPDG-R-A | 1.87 | 1.87 | 1.87 | 0.00% | 0.00% | 220 | 412 | 1.87 | 1.87 | | |
19. | IKBA-R-A | 173.87 | 173.87 | 173.63 | 0.00% | -0.13% | 548 | 95,146 | 172.54 | 173.87 | 172.54 | 179.18 |
20. | PODR-R-A | 54.81 | 54.81 | 54.81 | 0.00% | -0.01% | 127 | 6,961 | 54.81 | 54.81 | 54.68 | 55.08 |
21. | ATGR-R-A | 160.59 | 40.15 | 40.15 | 0.00% | -1.22% | 5 | 803 | 160.59 | 160.59 | 160.59 | 163.25 |
22. | CTKS-R-A | 7.30 | 7.30 | 7.30 | 0.00% | 0.00% | 75 | 547 | 7.30 | 7.30 | | |
23. | IGH-R-A | 19.91 | 19.91 | 19.97 | 0.00% | 6.77% | 62 | 1,238 | 18.98 | 20.04 | 19.38 | 19.91 |
24. | PBZ-R-A | 102.20 | 102.20 | 102.20 | 0.00% | 0.00% | 45 | 4,599 | 102.20 | 102.20 | 102.20 | 104.85 |
25. | AUHR-R-A | 96.22 | 96.22 | 96.22 | 0.00% | 0.00% | 15 | 1,443 | 96.22 | 96.22 | 96.22 | 99.54 |
26. | HT-R-A | 21.04 | 21.04 | 21.04 | 0.00% | -0.04% | 8,519 | 179,212 | 21.04 | 21.10 | | |
27. | INA-R-A | 416.75 | 416.75 | 416.75 | 0.00% | 0.00% | 29 | 12,086 | 416.75 | 416.75 | 416.75 | 427.37 |
28. | LPLH-R-A | 18.71 | 18.71 | 18.71 | 0.00% | 0.00% | 161 | 3,013 | 18.71 | 18.71 | | |
29. | MGMA-R-A | 0.05 | 0.05 | 0.05 | 0.00% | 0.00% | 1,000 | 53 | 0.05 | 0.05 | | |
30. | ADRS-P-A | 62.11 | 61.72 | 61.72 | 0.22% | 0.18% | 3,908 | 241,189 | 61.72 | 62.11 | | |
31. | CROBEX | | 250.93 | | 0.26% | | | | | | | |
32. | DLKV-R-A | 0.78 | 0.78 | 0.78 | 0.68% | -1.01% | 3,622 | 2,825 | 0.77 | 0.81 | 0.78 | 0.81 |
33. | ZABA-R-A | 8.03 | 8.10 | 8.01 | 0.83% | -0.20% | 1,888 | 15,129 | 7.96 | 8.10 | 7.96 | 8.10 |
34. | TUHO-R-A | 307.92 | 307.92 | 307.92 | 0.87% | 0.87% | 114 | 35,103 | 307.92 | 307.92 | 305.26 | 307.92 |
35. | ERNT-R-A | 150.64 | 150.64 | 151.68 | 0.89% | 1.35% | 289 | 43,836 | 150.64 | 151.97 | 150.64 | 151.30 |
36. | JDGT-R-A | 155.29 | 157.94 | 157.63 | 1.71% | 1.51% | 34 | 5,359 | 155.29 | 157.94 | 157.94 | 159.27 |
37. | TPNG-R-A | 4.17 | 4.25 | 4.20 | 1.91% | 0.73% | 789 | 3,312 | 4.09 | 4.25 | | |
38. | ATPL-R-A | 54.15 | 54.95 | 55.57 | 2.22% | 2.36% | 782 | 43,455 | 53.75 | 56.94 | | |
39. | LRH-R-A | 618.49 | 634.42 | 623.02 | 2.58% | 1.67% | 257 | 160,117 | 615.83 | 634.42 | 621.14 | 634.42 |
40. | MDKA-R-A | 2,043.93 | 2,043.93 | 2,043.93 | 2.67% | 2.67% | 1 | 2,044 | 2,043.93 | 2,043.93 | 2,004.11 | 2,110.29 |
41. | VIRO-R-A | 10.22 | 10.68 | 10.82 | 4.55% | 5.69% | 369 | 3,992 | 10.22 | 11.02 | 10.55 | 10.88 |
42. | JDRN-R-B | 2.24 | 2.24 | 2.24 | 5.65% | 5.65% | 120 | 268 | 2.24 | 2.24 | | |
43. | KODT-R-A | 184.48 | 185.81 | 185.73 | 6.06% | 6.02% | 83 | 15,416 | 184.48 | 185.81 | 180.50 | 192.45 |
44. | PTKM-R-A | 3.96 | 4.51 | 4.35 | 13.33% | 16.01% | 18,256 | 79,378 | 3.96 | 4.51 | 4.30 | 4.49 |
45. | THNK-R-A | 33.71 | 40.35 | 37.16 | 26.67% | 17.46% | 397 | 14,751 | 33.71 | 40.35 | | |
| | | | | | | | 1,196,140 | | | | |
*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.