Filter
Country: Croatia Date: 10/17/2019 Volume: 1,653,131 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | LRH-R-A | 623.80 | 621.14 | 622.47 | -0.43% | -0.13% | 2 | 1,245 | 621.14 | 623.80 | 621.14 | 626.45 |
2. | INA-R-A | 416.75 | 416.75 | 416.75 | 0.00% | 0.00% | 10 | 4,167 | 416.75 | 416.75 | 416.75 | 419.40 |
3. | TUHO-R-A | 353.04 | 355.70 | 352.38 | 0.75% | -0.19% | 16 | 5,638 | 350.39 | 355.70 | 347.73 | 358.35 |
4. | CROBEX | | 266.94 | | 0.68% | | | | | | | |
5. | PLAG-R-A | 218.99 | 218.99 | 218.99 | 0.00% | 0.00% | 2 | 438 | 218.99 | 218.99 | 218.99 | 221.65 |
6. | KODT-R-A | 196.43 | 196.43 | 196.43 | 0.00% | 0.00% | 76 | 14,929 | 196.43 | 196.43 | 192.45 | 197.76 |
7. | KODT-P-A | 195.10 | 195.10 | 195.10 | 0.68% | 0.71% | 9 | 1,756 | 195.10 | 195.10 | 189.79 | 195.10 |
8. | JDGT-R-A | 172.54 | 175.19 | 172.92 | 1.54% | 0.22% | 14 | 2,421 | 172.54 | 175.19 | 167.23 | 175.19 |
9. | ERNT-R-A | 157.94 | 159.93 | 158.93 | 1.26% | 0.49% | 86 | 13,668 | 156.61 | 159.93 | 158.60 | 159.93 |
10. | KRAS-R-A | 139.36 | 139.36 | 139.54 | 0.00% | 0.35% | 617 | 86,093 | 139.36 | 140.69 | 139.36 | 140.69 |
11. | AUHR-R-A | 118.79 | 118.79 | 118.79 | 0.00% | 0.00% | 11 | 1,307 | 118.79 | 118.79 | 110.16 | 119.45 |
12. | PBZ-R-A | 110.16 | 106.84 | 107.65 | 0.00% | 0.96% | 27 | 2,907 | 106.84 | 110.16 | 106.18 | 111.49 |
13. | HIMR-R-A | 106.18 | 106.18 | 106.18 | 0.00% | 0.57% | 4 | 425 | 106.18 | 106.18 | 100.21 | 109.50 |
14. | KOEI-R-A | 87.60 | 87.60 | 87.60 | 2.33% | 2.33% | 500 | 43,799 | 87.60 | 87.60 | 85.61 | 88.92 |
15. | ADRS-R-A | 78.31 | 76.98 | 77.46 | -0.85% | -0.24% | 414 | 32,068 | 76.98 | 78.31 | 76.32 | 77.64 |
16. | HPB-R-A | 76.32 | 76.32 | 76.32 | 5.50% | 3.32% | 57 | 4,350 | 76.32 | 76.32 | 73.66 | 76.32 |
17. | SLRS-R-A | 75.65 | 75.65 | 75.65 | 8.57% | 8.57% | 5 | 378 | 75.65 | 75.65 | | |
18. | KOTR-P-A | 73.66 | 73.66 | 73.66 | 0.00% | 0.00% | 1 | 74 | 73.66 | 73.66 | | |
19. | HTCP-R-A | 66.36 | 69.02 | 66.44 | 7.44% | 3.42% | 72 | 4,783 | 66.36 | 69.02 | 64.77 | 69.02 |
20. | ADRS-P-A | 66.89 | 66.36 | 66.37 | 0.00% | 0.37% | 4,544 | 301,596 | 66.36 | 66.89 | 65.83 | 66.36 |
21. | PODR-R-A | 64.37 | 64.11 | 64.80 | -0.41% | 1.47% | 2,287 | 148,190 | 64.11 | 65.03 | 64.11 | 64.90 |
22. | ATPL-R-A | 60.26 | 60.39 | 60.33 | -2.57% | -1.35% | 281 | 16,953 | 59.59 | 61.85 | | |
23. | ARNT-R-A | 49.11 | 48.84 | 48.99 | -1.08% | -0.96% | 1,457 | 71,374 | 48.84 | 49.64 | 48.58 | 48.84 |
24. | ATGR-R-A | 177.85 | 44.79 | 43.95 | 3.85% | 1.12% | 1,326 | 233,120 | 172.54 | 179.18 | 176.52 | 180.50 |
25. | MAIS-R-A | 42.21 | 42.21 | 42.20 | 0.00% | 2.44% | 846 | 35,697 | 41.14 | 42.21 | 41.68 | 42.21 |
26. | SAPN-R-A | 34.51 | 35.84 | 34.92 | 3.85% | -1.51% | 666 | 23,255 | 34.24 | 35.84 | 35.57 | 36.37 |
27. | ATLN-R-A | 24.82 | 24.82 | 24.82 | 0.54% | 0.47% | 1,003 | 24,894 | 24.82 | 24.82 | 24.82 | 24.95 |
28. | ADPL-R-A | 24.35 | 24.42 | 24.41 | 0.27% | 2.21% | 721 | 17,596 | 24.35 | 24.49 | 24.35 | 24.49 |
29. | HT-R-A | 22.63 | 22.76 | 22.71 | 0.29% | 0.21% | 2,701 | 61,328 | 22.56 | 22.89 | 22.76 | 22.89 |
30. | IGH-R-A | 18.98 | 18.85 | 19.57 | 1.43% | 5.33% | 500 | 9,786 | 18.85 | 19.91 | 18.85 | 19.78 |
31. | KBZ-R-A | 13.94 | 13.94 | 13.94 | 0.00% | 0.00% | 39 | 543 | 13.94 | 13.94 | | |
32. | VIRO-R-A | 12.74 | 12.74 | 12.74 | 3.23% | 2.58% | 75 | 956 | 12.74 | 12.74 | | |
33. | CKML-R-A | 929.06 | 9.48 | 9.48 | 0.00% | 0.00% | 7 | 6,503 | 929.06 | 929.06 | 869.33 | 929.06 |
34. | PIKR-R-A | 9.36 | 9.36 | 9.36 | 2.17% | 2.17% | 25 | 234 | 9.36 | 9.36 | | |
35. | ZABA-R-A | 8.10 | 8.30 | 8.22 | 1.63% | 1.16% | 4,445 | 36,539 | 8.10 | 8.30 | | |
36. | SNBA-R-A | 6.64 | 6.64 | 6.64 | 2.46% | 2.86% | 20 | 133 | 6.64 | 6.64 | 6.64 | 6.84 |
37. | PTKM-R-A | 6.24 | 6.16 | 6.13 | 0.87% | 0.04% | 1,630 | 9,992 | 6.11 | 6.24 | 6.13 | 6.24 |
38. | TPNG-R-A | 5.84 | 5.97 | 5.88 | 4.65% | 5.50% | 11,066 | 65,093 | 5.71 | 6.00 | | |
39. | LKRI-R-A | 5.31 | 5.31 | 5.31 | 0.00% | 0.18% | 9 | 48 | 5.31 | 5.31 | 5.31 | 5.44 |
40. | RIVP-R-A | 5.02 | 5.08 | 5.09 | 0.53% | 0.90% | 43,659 | 222,104 | 5.00 | 5.14 | 5.08 | 5.11 |
41. | CRAL-R-A | 4.51 | 4.51 | 4.51 | -2.86% | -2.86% | 66 | 298 | 4.51 | 4.51 | | |
42. | ULPL-R-A | 3.90 | 4.33 | 4.28 | 9.40% | 6.72% | 326 | 1,395 | 3.90 | 4.33 | 4.06 | 4.33 |
43. | ZB-R-A | 2.10 | 2.11 | 2.11 | 4.60% | 4.34% | 175 | 368 | 2.10 | 2.11 | | |
44. | JDPL-R-A | 1.99 | 2.06 | 2.05 | 9.15% | 4.88% | 101 | 207 | 1.99 | 2.06 | 1.91 | 2.06 |
45. | JDTC-R-A | 1.59 | 1.59 | 1.59 | -14.28% | -14.28% | 93 | 148 | 1.59 | 1.59 | | |
46. | FMPS-R-A | 1.59 | 1.59 | 1.59 | 9.09% | 9.09% | 50,000 | 79,634 | 1.59 | 1.59 | | |
47. | KABA-R-A | 1.21 | 1.21 | 1.21 | 1.11% | 1.11% | 200 | 243 | 1.21 | 1.21 | | |
48. | VLEN-R-B | 0.96 | 0.98 | 0.97 | 0.68% | 1.11% | 2,006 | 1,951 | 0.96 | 0.98 | 0.95 | 0.98 |
49. | OPTE-R-A | 0.86 | 0.87 | 0.87 | 1.54% | 0.16% | 59,471 | 51,439 | 0.85 | 0.88 | 0.87 | 0.88 |
50. | DDJH-R-A | 0.82 | 0.83 | 0.82 | -0.95% | -1.43% | 6,853 | 5,626 | 0.81 | 0.83 | 0.81 | 0.83 |
51. | DLKV-R-A | 0.66 | 0.66 | 0.66 | -0.80% | -1.18% | 7,905 | 5,220 | 0.66 | 0.66 | 0.65 | 0.66 |
52. | RIZO-R-A | 0.53 | 0.53 | 0.53 | -20.00% | -20.00% | 417 | 221 | 0.53 | 0.53 | 0.27 | 0.77 |
| | | | | | | | 1,653,131 | | | | |
*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.