 Filter
Country: Croatia Date: 10/18/2019 Volume: 8,575,348 Kn Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | |  | | | |
| 1. | CKML-R-A | 7,000.00 | 7,000.00 | 7,000.00 | 0.00% | 0.00% | 8 | 56,000 | 7,000.00 | 7,000.00 | 6,600.00 | 7,000.00 |
| 2. | LRH-R-A | 4,700.00 | 4,680.00 | 4,686.67 | 0.00% | -0.07% | 3 | 14,060 | 4,680.00 | 4,700.00 | 4,680.00 | 4,720.00 |
| 3. | JDOS-R-A | 3,940.00 | 3,940.00 | 3,940.00 | 0.51% | 0.51% | 1 | 3,940 | 3,940.00 | 3,940.00 | | |
| 4. | INA-R-A | 3,140.00 | 3,140.00 | 3,140.00 | 0.00% | 0.00% | 4 | 12,560 | 3,140.00 | 3,140.00 | 3,140.00 | 3,160.00 |
| 5. | TUHO-R-A | 2,700.00 | 2,700.00 | 2,700.00 | 0.75% | 1.69% | 5 | 13,500 | 2,700.00 | 2,700.00 | 2,640.00 | 2,700.00 |
| 6. | PLAG-R-A | 1,650.00 | 1,650.00 | 1,650.00 | 0.00% | 0.00% | 40 | 66,000 | 1,650.00 | 1,650.00 | 1,650.00 | 1,670.00 |
| 7. | LRHC-R-A | 1,720.00 | 1,730.00 | 1,643.48 | 0.58% | -3.12% | 23 | 37,800 | 1,630.00 | 1,740.00 | | |
| 8. | KODT-R-A | 1,490.00 | 1,490.00 | 1,490.00 | 0.68% | 0.68% | 40 | 59,600 | 1,490.00 | 1,490.00 | | |
| 9. | KODT-P-A | 1,430.00 | 1,480.00 | 1,467.98 | 0.68% | -0.14% | 109 | 160,010 | 1,430.00 | 1,480.00 | | |
| 10. | ATGR-R-A | 1,360.00 | 1,380.00 | 1,370.28 | 2.22% | 3.45% | 107 | 146,620 | 1,360.00 | 1,380.00 | 1,360.00 | 1,390.00 |
| 11. | JDGT-R-A | 1,320.00 | 1,400.00 | 1,346.33 | 6.06% | 3.34% | 30 | 40,390 | 1,320.00 | 1,400.00 | 1,290.00 | 1,390.00 |
| 12. | ERNT-R-A | 1,195.00 | 1,200.00 | 1,197.89 | -0.41% | 0.04% | 19 | 22,760 | 1,195.00 | 1,200.00 | 1,195.00 | 1,205.00 |
| 13. | KRAS-R-A | 1,050.00 | 1,050.00 | 1,050.33 | 0.00% | -0.10% | 1,349 | 1,416,900 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 |
| 14. | AUHR-R-A | 900.00 | 900.00 | 900.00 | 0.56% | 0.56% | 9 | 8,100 | 900.00 | 900.00 | 830.00 | 900.00 |
| 15. | PBZ-R-A | 805.00 | 805.00 | 805.00 | 0.00% | -0.75% | 16 | 12,880 | 805.00 | 805.00 | 780.00 | 835.00 |
| 16. | HIMR-R-A | 800.00 | 800.00 | 800.00 | 0.00% | 0.00% | 5 | 4,000 | 800.00 | 800.00 | 755.00 | 800.00 |
| 17. | ADRS-R-A | 585.00 | 585.00 | 585.00 | 0.86% | 0.24% | 90 | 52,650 | 585.00 | 585.00 | 575.00 | 585.00 |
| 18. | HPB-R-A | 570.00 | 570.00 | 570.00 | -0.87% | -0.87% | 100 | 57,000 | 570.00 | 570.00 | 550.00 | 570.00 |
| 19. | LURA-R-A | 570.00 | 580.00 | 575.00 | 1.75% | 0.88% | 300 | 172,500 | 570.00 | 580.00 | 560.00 | 640.00 |
| 20. | HTCP-R-A | 520.00 | 520.00 | 520.00 | 0.00% | 3.88% | 2 | 1,040 | 520.00 | 520.00 | 490.00 | 520.00 |
| 21. | ADRS-P-A | 500.00 | 500.00 | 499.88 | 0.00% | -0.04% | 3,088 | 1,543,639 | 499.00 | 500.00 | | |
| 22. | PODR-R-A | 484.00 | 484.00 | 484.29 | 0.21% | -0.80% | 1,176 | 569,520 | 482.00 | 486.00 | 482.00 | 484.00 |
| 23. | ATPL-R-A | 447.00 | 450.00 | 450.61 | -1.10% | -0.87% | 194 | 87,418 | 445.00 | 456.00 | | |
| 24. | LKPC-R-A | 410.00 | 408.00 | 408.60 | -4.23% | -4.08% | 10 | 4,086 | 408.00 | 410.00 | 408.00 | 418.00 |
| 25. | ARNT-R-A | 366.00 | 372.00 | 367.83 | 1.09% | -0.34% | 741 | 272,564 | 366.00 | 372.00 | 366.00 | 372.00 |
| 26. | MAIS-R-A | 318.00 | 310.00 | 318.01 | -2.52% | 0.03% | 360 | 114,484 | 310.00 | 320.00 | 310.00 | 320.00 |
| 27. | SAPN-R-A | 268.00 | 272.00 | 264.59 | 0.74% | 0.57% | 1,006 | 266,182 | 260.00 | 272.00 | 270.00 | 274.00 |
| 28. | THNK-R-A | 238.00 | 217.00 | 221.16 | 0.93% | 2.87% | 31 | 6,856 | 214.00 | 238.00 | 209.00 | 238.00 |
| 29. | PDBA-R-A | 200.00 | 200.00 | 200.00 | -13.04% | -13.04% | 2 | 400 | 200.00 | 200.00 | | |
| 30. | ATLN-R-A | 187.00 | 188.00 | 187.00 | 0.53% | 0.00% | 1,430 | 267,416 | 187.00 | 188.00 | 187.00 | 188.00 |
| 31. | ADPL-R-A | 184.00 | 181.50 | 182.94 | -1.36% | -0.51% | 1,485 | 271,663 | 181.00 | 184.00 | 181.50 | 183.50 |
| 32. | HT-R-A | 172.00 | 172.00 | 171.52 | 0.29% | 0.26% | 2,747 | 471,159 | 171.00 | 172.00 | 171.00 | 172.00 |
| 33. | VIRO-R-A | 99.00 | 95.00 | 97.32 | -1.04% | 1.38% | 398 | 38,732 | 95.00 | 100.00 | | |
| 34. | HTPK-R-A | 80.00 | 80.00 | 80.00 | 1.27% | 1.27% | 64 | 5,120 | 80.00 | 80.00 | | |
| 35. | PIKR-R-A | 75.00 | 75.00 | 75.00 | 6.38% | 6.38% | 93 | 6,975 | 75.00 | 75.00 | | |
| 36. | ZABA-R-A | 62.00 | 62.50 | 62.07 | 0.00% | 0.21% | 3,974 | 246,685 | 62.00 | 62.50 | 61.50 | 62.50 |
| 37. | PTKM-R-A | 47.20 | 50.00 | 49.65 | 7.76% | 7.49% | 6,841 | 339,632 | 47.20 | 52.50 | | |
| 38. | TPNG-R-A | 44.60 | 45.80 | 44.40 | 1.78% | 0.18% | 2,237 | 99,316 | 42.80 | 45.80 | | |
| 39. | ZVCV-R-A | 41.80 | 41.80 | 41.80 | 12.97% | 12.97% | 75 | 3,135 | 41.80 | 41.80 | | |
| 40. | LKRI-R-A | 40.80 | 40.80 | 40.80 | 2.00% | 2.00% | 29 | 1,183 | 40.80 | 40.80 | 40.00 | 40.80 |
| 41. | RIVP-R-A | 38.30 | 37.90 | 38.23 | -1.04% | -0.26% | 6,156 | 235,322 | 37.90 | 38.30 | | |
| 42. | ULPL-R-A | 30.60 | 30.60 | 30.60 | -6.13% | -5.09% | 1 | 31 | 30.60 | 30.60 | 30.60 | 32.60 |
| 43. | ZB-R-A | 16.40 | 16.40 | 16.40 | 3.14% | 3.40% | 33 | 541 | 16.40 | 16.40 | | |
| 44. | JDRN-R-B | 14.85 | 14.85 | 14.85 | -0.67% | -0.67% | 300 | 4,455 | 14.85 | 14.85 | | |
| 45. | JDPL-R-A | 14.60 | 14.60 | 14.60 | -5.81% | -5.62% | 80 | 1,168 | 14.60 | 14.60 | 14.60 | 15.40 |
| 46. | KABA-R-A | 8.95 | 8.95 | 8.95 | -2.19% | -2.19% | 980 | 8,771 | 8.95 | 8.95 | | |
| 47. | VLEN-R-B | 7.35 | 8.00 | 7.95 | 8.84% | 8.46% | 17,858 | 141,886 | 7.30 | 8.80 | 7.60 | 8.55 |
| 48. | OPTE-R-A | 6.60 | 6.85 | 6.71 | 4.58% | 2.91% | 141,148 | 947,504 | 6.60 | 6.95 | | |
| 49. | DDJH-R-A | 6.06 | 6.00 | 6.00 | -4.46% | -3.07% | 17,525 | 105,211 | 5.90 | 6.10 | | |
| 50. | DLKV-R-A | 4.88 | 4.80 | 4.83 | -3.03% | -3.01% | 10,749 | 51,954 | 4.80 | 4.88 | 4.80 | 4.99 |
| 51. | HHLD-R-A | 4.20 | 4.32 | 4.29 | 2.86% | 2.39% | 990 | 4,248 | 4.20 | 4.32 | 4.00 | 4.60 |
| 52. | INGR-R-A | 3.88 | 3.98 | 3.83 | 0.00% | -3.28% | 25,178 | 96,528 | 3.82 | 3.98 | | |
| 53. | ULJN-R-A | 0.87 | 0.85 | 0.86 | 0.00% | -4.44% | 3,801 | 3,255 | 0.85 | 0.87 | 0.66 | 0.98 |
| 54. | CROBEX | | 2,013.05 | | 0.09% | | | | | | | |
| | | | | | | | | 8,575,348 | | | | |
*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.