Filter
Country: Croatia Date: 03/18/2019 Volume: 1,931,374 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ZPKL-R-A | 10.09 | 10.09 | 10.09 | 24.59% | 24.59% | 246 | 2,481 | 10.09 | 10.09 | | |
2. | OPTE-R-A | 0.24 | 0.27 | 0.26 | 15.75% | 10.73% | 780,502 | 203,526 | 0.24 | 0.28 | | |
3. | HTCP-R-A | 41.14 | 41.14 | 41.14 | 14.81% | 14.81% | 43 | 1,769 | 41.14 | 41.14 | | |
4. | HZLA-R-A | 16.72 | 16.72 | 16.72 | 5.88% | 5.88% | 10 | 167 | 16.72 | 16.72 | | |
5. | PTKM-R-A | 3.78 | 3.72 | 3.74 | 4.87% | -0.32% | 245 | 916 | 3.72 | 3.78 | 3.61 | 3.92 |
6. | KRAS-R-A | 52.03 | 53.09 | 52.83 | 4.71% | 4.20% | 2,560 | 135,244 | 51.76 | 53.62 | 52.56 | 53.09 |
7. | CROS-P-A | 842.79 | 849.43 | 846.11 | 4.07% | 3.66% | 2 | 1,692 | 842.79 | 849.43 | 816.25 | 849.43 |
8. | KODT-R-A | 135.38 | 135.38 | 135.38 | 3.03% | 3.03% | 20 | 2,708 | 135.38 | 135.38 | 135.38 | 136.70 |
9. | ATPL-R-A | 37.03 | 37.83 | 37.01 | 2.52% | 0.50% | 1,523 | 56,365 | 36.23 | 38.09 | | |
10. | DDJH-R-A | 1.33 | 1.39 | 1.40 | 1.95% | 5.39% | 6,162 | 8,636 | 1.33 | 1.46 | | |
11. | ATGR-R-A | 149.98 | 38.16 | 37.91 | 1.77% | 1.38% | 608 | 92,201 | 149.98 | 152.63 | 151.30 | 153.96 |
12. | HPB-R-A | 64.77 | 64.77 | 64.77 | 1.67% | 1.32% | 12 | 777 | 64.77 | 64.77 | 63.44 | 65.03 |
13. | LRH-R-A | 483.11 | 496.38 | 479.64 | 1.63% | -1.80% | 13 | 6,235 | 477.80 | 496.38 | 477.80 | 499.04 |
14. | PODR-R-A | 49.11 | 49.51 | 49.34 | 1.36% | 1.02% | 61 | 3,010 | 49.11 | 49.51 | 49.11 | 49.64 |
15. | RIVP-R-A | 4.45 | 4.46 | 4.45 | 1.21% | 0.78% | 103,567 | 460,430 | 4.42 | 4.46 | | |
16. | HPDG-R-A | 1.74 | 1.74 | 1.74 | 0.77% | 0.77% | 100 | 174 | 1.74 | 1.74 | 1.74 | 1.95 |
17. | ADRS-P-A | 58.40 | 58.80 | 58.41 | 0.68% | 0.02% | 1,651 | 96,428 | 58.40 | 58.80 | 58.40 | 58.80 |
18. | PBZ-R-A | 106.18 | 106.18 | 106.18 | 0.63% | 0.63% | 10 | 1,062 | 106.18 | 106.18 | | |
19. | ZABA-R-A | 8.49 | 8.39 | 8.39 | 0.32% | -0.65% | 14,541 | 122,004 | 8.39 | 8.49 | 8.36 | 8.49 |
20. | HT-R-A | 21.24 | 21.17 | 21.18 | 0.31% | 0.45% | 11,502 | 243,644 | 21.04 | 21.24 | | |
21. | ADPL-R-A | 23.89 | 23.96 | 23.79 | 0.28% | 0.15% | 1,109 | 26,388 | 23.62 | 23.96 | 23.76 | 23.96 |
22. | CROBEX | | 235.47 | | 0.26% | | | | | | | |
23. | LPLH-R-A | 19.64 | 19.64 | 19.64 | 0.00% | 0.00% | 3 | 59 | 19.64 | 19.64 | | |
24. | VLEN-R-B | 0.65 | 0.65 | 0.65 | 0.00% | -0.40% | 7,628 | 4,972 | 0.65 | 0.66 | 0.64 | 0.66 |
25. | BD62-R-A | 1.98 | 1.98 | 1.98 | 0.00% | 0.00% | 204 | 403 | 1.98 | 1.98 | | |
26. | PLAG-R-A | 213.68 | 213.68 | 213.68 | 0.00% | 0.00% | 8 | 1,709 | 213.68 | 213.68 | 213.68 | 218.99 |
27. | SLPF-R-A | 2.52 | 2.52 | 2.52 | 0.00% | 0.00% | 55 | 139 | 2.52 | 2.52 | | |
28. | HMST-R-A | 55.48 | 55.48 | 55.48 | 0.00% | 0.00% | 77 | 4,272 | 55.48 | 55.48 | 55.48 | 56.01 |
29. | KODT-P-A | 132.06 | 132.06 | 132.06 | 0.00% | 1.02% | 8 | 1,056 | 132.06 | 132.06 | 130.73 | 132.72 |
30. | HBRL-R-A | 1.75 | 1.75 | 1.75 | 0.00% | 0.00% | 60 | 105 | 1.75 | 1.75 | | |
31. | LKPC-R-A | 54.42 | 54.42 | 54.42 | 0.00% | 0.00% | 38 | 2,068 | 54.42 | 54.42 | 54.42 | 55.74 |
32. | MAIS-R-A | 39.82 | 39.82 | 39.82 | 0.00% | 0.00% | 455 | 18,117 | 39.82 | 39.82 | 39.82 | 40.08 |
33. | ULJN-R-A | 0.49 | 0.36 | 0.43 | 0.00% | 31.01% | 3,292 | 1,418 | 0.36 | 0.53 | 0.33 | 0.40 |
34. | PIKR-R-A | 9.29 | 9.29 | 9.29 | 0.00% | 0.00% | 7 | 65 | 9.29 | 9.29 | | |
35. | INGR-R-A | 0.48 | 0.48 | 0.48 | 0.00% | -0.27% | 3,400 | 1,625 | 0.48 | 0.48 | 0.48 | 0.48 |
36. | ERNT-R-A | 144.00 | 143.34 | 144.45 | -0.46% | -0.70% | 56 | 8,089 | 143.34 | 144.67 | 143.34 | 145.33 |
37. | VART-R-1 | 2.16 | 2.14 | 2.16 | -0.62% | -1.63% | 1,076 | 2,330 | 2.14 | 2.22 | 2.14 | 2.20 |
38. | INA-R-A | 414.10 | 414.10 | 414.10 | -0.64% | -0.64% | 38 | 15,736 | 414.10 | 414.10 | 414.10 | 419.40 |
39. | KOEI-R-A | 84.28 | 83.62 | 83.93 | -0.79% | -0.10% | 2,870 | 240,879 | 83.62 | 84.28 | 82.29 | 83.62 |
40. | CROS-R-A | 829.52 | 829.52 | 829.52 | -0.79% | -0.51% | 4 | 3,318 | 829.52 | 829.52 | 829.52 | 849.43 |
41. | SAPN-R-A | 31.06 | 30.00 | 30.36 | -0.88% | 0.32% | 35 | 1,063 | 30.00 | 31.06 | 30.26 | 31.85 |
42. | ADRS-R-A | 67.69 | 67.03 | 67.69 | -0.98% | 0.00% | 433 | 29,309 | 67.03 | 67.69 | 67.03 | 68.35 |
43. | MDKA-R-A | 2,097.02 | 2,097.02 | 2,097.02 | -1.25% | -1.25% | 1 | 2,097 | 2,097.02 | 2,097.02 | 2,070.48 | 2,110.29 |
44. | JDRN-R-B | 1.94 | 1.91 | 1.92 | -1.37% | -1.03% | 1,000 | 1,918 | 1.91 | 1.94 | | |
45. | LKRI-R-A | 5.47 | 5.47 | 5.47 | -1.91% | -1.91% | 27 | 148 | 5.47 | 5.47 | 5.47 | 5.81 |
46. | TUHO-R-A | 291.99 | 291.99 | 291.99 | -2.65% | -1.15% | 7 | 2,044 | 291.99 | 291.99 | 289.34 | 297.30 |
47. | ATLN-R-A | 21.90 | 21.90 | 21.90 | -2.94% | -1.23% | 45 | 985 | 21.90 | 21.90 | 21.37 | 21.90 |
48. | ARNT-R-A | 44.33 | 43.00 | 43.69 | -2.99% | -1.44% | 2,146 | 93,760 | 43.00 | 44.33 | 43.00 | 43.67 |
49. | VIRO-R-A | 8.96 | 9.03 | 8.94 | -4.89% | -5.76% | 224 | 2,003 | 8.89 | 9.42 | 8.89 | 9.29 |
50. | DLKV-R-A | 0.97 | 0.91 | 0.94 | -6.04% | -0.85% | 13,201 | 12,365 | 0.91 | 0.98 | | |
51. | CKML-R-A | 610.52 | 5.96 | 6.18 | -6.78% | -3.25% | 6 | 3,637 | 583.98 | 610.52 | 586.63 | 626.45 |
52. | IGH-R-A | 17.39 | 15.93 | 16.65 | -13.04% | -9.07% | 392 | 6,528 | 15.93 | 17.39 | 14.87 | 18.51 |
53. | ULPL-R-A | 7.03 | 6.64 | 6.72 | -13.19% | -9.51% | 341 | 2,292 | 6.64 | 7.03 | 6.64 | 7.25 |
54. | SNBA-R-A | 4.38 | 4.38 | 4.38 | -17.50% | -17.50% | 230 | 1,007 | 4.38 | 4.38 | | |
| | | | | | | | 1,931,374 | | | | |
*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.