Filter
Country: Croatia Date: 01/15/2020 Volume: 1,264,082 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | KABA-R-A | 1.19 | 1.26 | 1.23 | 15.86% | 11.87% | 211 | 259 | 1.19 | 1.26 | 0.94 | 1.32 |
2. | JDTC-R-A | 1.51 | 1.51 | 1.51 | 6.54% | 6.54% | 10 | 15 | 1.51 | 1.51 | 1.06 | 1.66 |
3. | MGMA-R-A | 0.03 | 0.03 | 0.03 | 4.08% | 4.08% | 22,000 | 730 | 0.03 | 0.03 | 0.03 | 0.05 |
4. | PLAG-R-A | 225.63 | 222.97 | 223.60 | 1.20% | 1.49% | 34 | 7,602 | 222.97 | 225.63 | 222.97 | 229.61 |
5. | PTKM-R-A | 7.50 | 7.50 | 7.50 | 0.89% | -0.05% | 112 | 840 | 7.50 | 7.50 | 7.50 | 7.57 |
6. | ADRS-P-A | 66.63 | 66.89 | 66.40 | 0.80% | -0.04% | 2,460 | 163,341 | 66.36 | 66.89 | 66.36 | 66.89 |
7. | ADPL-R-A | 25.75 | 25.95 | 25.86 | 0.77% | 0.62% | 1,549 | 40,055 | 25.75 | 25.95 | 25.75 | 25.95 |
8. | SUKC-R-A | 23.23 | 23.23 | 23.23 | 0.57% | 1.25% | 443 | 10,289 | 23.23 | 23.23 | | |
9. | ARNT-R-A | 49.11 | 49.37 | 49.32 | 0.54% | 0.92% | 1,214 | 59,878 | 49.11 | 49.37 | 49.37 | 49.64 |
10. | DLKV-R-A | 0.69 | 0.70 | 0.69 | 0.39% | 0.00% | 1,112 | 771 | 0.69 | 0.70 | 0.70 | 0.71 |
11. | DDJH-R-A | 0.68 | 0.68 | 0.68 | 0.38% | 1.19% | 3,689 | 2,510 | 0.68 | 0.68 | 0.67 | 0.68 |
12. | JDRN-R-B | 1.98 | 1.98 | 1.98 | 0.33% | 1.49% | 10 | 20 | 1.98 | 1.98 | | |
13. | PODR-R-A | 63.31 | 63.31 | 63.19 | 0.21% | 0.04% | 156 | 9,857 | 63.18 | 63.31 | 63.18 | 63.31 |
14. | JDGT-R-A | 192.45 | 192.45 | 192.45 | 0.00% | 0.00% | 32 | 6,158 | 192.45 | 192.45 | 191.12 | 199.08 |
15. | LKRI-R-A | 5.57 | 5.55 | 5.57 | 0.00% | 0.05% | 145 | 807 | 5.55 | 5.57 | 5.55 | 5.87 |
16. | LURA-R-A | 81.62 | 81.62 | 81.62 | 0.00% | 0.00% | 26 | 2,122 | 81.62 | 81.62 | 77.64 | 81.62 |
17. | ZABA-R-A | 9.03 | 9.03 | 9.03 | 0.00% | 1.28% | 2,648 | 23,899 | 9.03 | 9.03 | 8.96 | 9.03 |
18. | BD62-R-A | 1.57 | 1.57 | 1.51 | 0.00% | -7.64% | 229 | 345 | 1.50 | 1.57 | 1.53 | 1.57 |
19. | IPKK-R-A | 4.11 | 4.11 | 4.11 | 0.00% | 0.00% | 5 | 21 | 4.11 | 4.11 | 4.11 | 5.26 |
20. | HIMR-R-A | 106.18 | 106.18 | 106.18 | 0.00% | 0.00% | 32 | 3,398 | 106.18 | 106.18 | 106.18 | 108.83 |
21. | IGH-R-A | 13.14 | 13.41 | 13.17 | 0.00% | -1.78% | 100 | 1,317 | 13.14 | 13.41 | 13.14 | 13.41 |
22. | LRH-R-A | 530.89 | 530.89 | 530.89 | 0.00% | 0.00% | 1 | 531 | 530.89 | 530.89 | 507.00 | 530.89 |
23. | KODT-P-A | 193.78 | 193.78 | 193.78 | 0.00% | 0.00% | 40 | 7,751 | 193.78 | 193.78 | 193.78 | 197.76 |
24. | SAPN-R-A | 42.74 | 42.74 | 42.74 | 0.00% | 0.00% | 20 | 855 | 42.74 | 42.74 | 42.21 | 42.74 |
25. | CROBEX | | 271.88 | | -0.19% | | | | | | | |
26. | RIVP-R-A | 5.03 | 5.02 | 5.02 | -0.26% | -0.29% | 8,336 | 41,882 | 5.02 | 5.03 | 5.02 | 5.04 |
27. | HT-R-A | 25.08 | 24.82 | 24.95 | -0.53% | 0.28% | 25,715 | 641,458 | 24.75 | 25.08 | 24.82 | 24.95 |
28. | PBZ-R-A | 118.79 | 118.79 | 118.79 | -0.56% | -0.56% | 27 | 3,207 | 118.79 | 118.79 | 114.14 | 118.79 |
29. | VART-R-1 | 2.32 | 2.32 | 2.32 | -0.57% | -1.19% | 125 | 290 | 2.32 | 2.32 | 2.28 | 2.32 |
30. | TUHO-R-A | 419.40 | 419.40 | 419.40 | -0.63% | 0.61% | 55 | 23,067 | 419.40 | 419.40 | 414.10 | 422.06 |
31. | MAIS-R-A | 39.82 | 39.82 | 39.82 | -0.66% | -0.53% | 110 | 4,380 | 39.82 | 39.82 | 39.82 | 40.35 |
32. | LPLH-R-A | 17.92 | 17.39 | 17.60 | -0.76% | 0.45% | 73 | 1,285 | 17.39 | 17.92 | 17.39 | 19.24 |
33. | TPNG-R-A | 6.18 | 6.18 | 6.17 | -0.85% | 0.41% | 637 | 3,933 | 6.11 | 6.18 | | |
34. | VIRO-R-A | 7.30 | 7.30 | 7.47 | -0.90% | 1.40% | 1,972 | 14,741 | 7.30 | 7.63 | 7.30 | 7.57 |
35. | ATPL-R-A | 45.79 | 46.45 | 45.40 | -1.41% | -2.24% | 482 | 21,881 | 45.13 | 46.45 | 45.13 | 46.32 |
36. | LKPC-R-A | 53.62 | 53.62 | 53.62 | -1.46% | -1.46% | 30 | 1,609 | 53.62 | 53.62 | 53.62 | 54.95 |
37. | LRHC-R-A | 234.92 | 246.86 | 240.52 | -1.59% | 0.58% | 37 | 8,899 | 233.59 | 246.86 | | |
38. | OPTE-R-A | 1.11 | 1.08 | 1.09 | -1.82% | -1.57% | 27,542 | 29,923 | 1.08 | 1.11 | 1.08 | 1.10 |
39. | ERNT-R-A | 193.11 | 189.13 | 189.74 | -2.06% | -1.64% | 105 | 19,923 | 189.13 | 193.11 | 189.13 | 193.11 |
40. | HPB-R-A | 84.28 | 82.95 | 83.38 | -2.34% | 1.14% | 659 | 54,945 | 82.95 | 84.94 | 82.95 | 83.62 |
41. | VLEN-R-B | 1.09 | 1.06 | 1.09 | -2.43% | -0.24% | 8,947 | 9,717 | 1.06 | 1.13 | 1.06 | 1.11 |
42. | JDPL-R-A | 1.35 | 1.33 | 1.34 | -4.76% | -3.62% | 1,084 | 1,456 | 1.33 | 1.35 | 1.27 | 1.43 |
43. | KRAS-R-A | 110.82 | 108.83 | 107.51 | -5.75% | -4.78% | 350 | 37,630 | 106.18 | 110.82 | 106.18 | 108.83 |
44. | ZB-R-A | 1.94 | 1.94 | 1.94 | -8.17% | -8.17% | 200 | 388 | 1.94 | 1.94 | | |
45. | HZVG-R-A | 1.21 | 1.21 | 1.21 | -9.00% | -9.00% | 81 | 98 | 1.21 | 1.21 | 1.02 | 1.74 |
| | | | | | | | 1,264,082 | | | | |
*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.