Filter
Country: Croatia Date: 10/18/2019 Volume: 1,138,144 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CKML-R-A | 929.06 | 9.48 | 9.48 | 0.00% | 0.00% | 8 | 7,432 | 929.06 | 929.06 | 875.97 | 929.06 |
2. | LRH-R-A | 623.80 | 621.14 | 622.03 | 0.00% | -0.07% | 3 | 1,866 | 621.14 | 623.80 | 621.14 | 626.45 |
3. | JDOS-R-A | 522.93 | 522.93 | 522.93 | 0.51% | 0.51% | 1 | 523 | 522.93 | 522.93 | | |
4. | INA-R-A | 416.75 | 416.75 | 416.75 | 0.00% | 0.00% | 4 | 1,667 | 416.75 | 416.75 | 416.75 | 419.40 |
5. | TUHO-R-A | 358.35 | 358.35 | 358.35 | 0.75% | 1.69% | 5 | 1,792 | 358.35 | 358.35 | 350.39 | 358.35 |
6. | LRHC-R-A | 228.28 | 229.61 | 218.13 | 0.58% | -3.12% | 23 | 5,017 | 216.34 | 230.94 | | |
7. | PLAG-R-A | 218.99 | 218.99 | 218.99 | 0.00% | 0.00% | 40 | 8,760 | 218.99 | 218.99 | 218.99 | 221.65 |
8. | KODT-R-A | 197.76 | 197.76 | 197.76 | 0.68% | 0.68% | 40 | 7,910 | 197.76 | 197.76 | | |
9. | KODT-P-A | 189.79 | 196.43 | 194.83 | 0.68% | -0.14% | 109 | 21,237 | 189.79 | 196.43 | | |
10. | JDGT-R-A | 175.19 | 185.81 | 178.69 | 6.06% | 3.34% | 30 | 5,361 | 175.19 | 185.81 | 171.21 | 184.48 |
11. | ATGR-R-A | 180.50 | 45.79 | 45.47 | 2.22% | 3.45% | 107 | 19,460 | 180.50 | 183.16 | 180.50 | 184.48 |
12. | ERNT-R-A | 158.60 | 159.27 | 158.99 | -0.41% | 0.04% | 19 | 3,021 | 158.60 | 159.27 | 158.60 | 159.93 |
13. | KRAS-R-A | 139.36 | 139.36 | 139.40 | 0.00% | -0.10% | 1,349 | 188,055 | 139.36 | 140.69 | 139.36 | 140.69 |
14. | AUHR-R-A | 119.45 | 119.45 | 119.45 | 0.56% | 0.56% | 9 | 1,075 | 119.45 | 119.45 | 110.16 | 119.45 |
15. | PBZ-R-A | 106.84 | 106.84 | 106.84 | 0.00% | -0.75% | 16 | 1,709 | 106.84 | 106.84 | 103.52 | 110.82 |
16. | HIMR-R-A | 106.18 | 106.18 | 106.18 | 0.00% | 0.00% | 5 | 531 | 106.18 | 106.18 | 100.21 | 106.18 |
17. | ADRS-R-A | 77.64 | 77.64 | 77.64 | 0.86% | 0.24% | 90 | 6,988 | 77.64 | 77.64 | 76.32 | 77.64 |
18. | LURA-R-A | 75.65 | 76.98 | 76.32 | 1.75% | 0.88% | 300 | 22,895 | 75.65 | 76.98 | 74.32 | 84.94 |
19. | HPB-R-A | 75.65 | 75.65 | 75.65 | -0.87% | -0.87% | 100 | 7,565 | 75.65 | 75.65 | 73.00 | 75.65 |
20. | HTCP-R-A | 69.02 | 69.02 | 69.02 | 0.00% | 3.88% | 2 | 138 | 69.02 | 69.02 | 65.03 | 69.02 |
21. | ADRS-P-A | 66.36 | 66.36 | 66.35 | 0.00% | -0.04% | 3,088 | 204,876 | 66.23 | 66.36 | | |
22. | PODR-R-A | 64.24 | 64.24 | 64.28 | 0.21% | -0.80% | 1,176 | 75,588 | 63.97 | 64.50 | 63.97 | 64.24 |
23. | ATPL-R-A | 59.33 | 59.73 | 59.81 | -1.10% | -0.87% | 194 | 11,602 | 59.06 | 60.52 | | |
24. | LKPC-R-A | 54.42 | 54.15 | 54.23 | -4.23% | -4.08% | 10 | 542 | 54.15 | 54.42 | 54.15 | 55.48 |
25. | ARNT-R-A | 48.58 | 49.37 | 48.82 | 1.09% | -0.34% | 741 | 36,175 | 48.58 | 49.37 | 48.58 | 49.37 |
26. | MAIS-R-A | 42.21 | 41.14 | 42.21 | -2.52% | 0.03% | 360 | 15,195 | 41.14 | 42.47 | 41.14 | 42.47 |
27. | SAPN-R-A | 35.57 | 36.10 | 35.12 | 0.74% | 0.57% | 1,006 | 35,328 | 34.51 | 36.10 | 35.84 | 36.37 |
28. | THNK-R-A | 31.59 | 28.80 | 29.35 | 0.93% | 2.87% | 31 | 910 | 28.40 | 31.59 | 27.74 | 31.59 |
29. | PDBA-R-A | 26.54 | 26.54 | 26.54 | -13.04% | -13.04% | 2 | 53 | 26.54 | 26.54 | | |
30. | ATLN-R-A | 24.82 | 24.95 | 24.82 | 0.53% | 0.00% | 1,430 | 35,492 | 24.82 | 24.95 | 24.82 | 24.95 |
31. | ADPL-R-A | 24.42 | 24.09 | 24.28 | -1.36% | -0.51% | 1,485 | 36,056 | 24.02 | 24.42 | 24.09 | 24.35 |
32. | HT-R-A | 22.83 | 22.83 | 22.76 | 0.29% | 0.26% | 2,747 | 62,533 | 22.70 | 22.83 | 22.70 | 22.83 |
33. | VIRO-R-A | 13.14 | 12.61 | 12.92 | -1.04% | 1.38% | 398 | 5,141 | 12.61 | 13.27 | | |
34. | HTPK-R-A | 10.62 | 10.62 | 10.62 | 1.27% | 1.27% | 64 | 680 | 10.62 | 10.62 | | |
35. | PIKR-R-A | 9.95 | 9.95 | 9.95 | 6.38% | 6.38% | 93 | 926 | 9.95 | 9.95 | | |
36. | ZABA-R-A | 8.23 | 8.30 | 8.24 | 0.00% | 0.21% | 3,974 | 32,741 | 8.23 | 8.30 | 8.16 | 8.30 |
37. | PTKM-R-A | 6.26 | 6.64 | 6.59 | 7.76% | 7.49% | 6,841 | 45,077 | 6.26 | 6.97 | | |
38. | TPNG-R-A | 5.92 | 6.08 | 5.89 | 1.78% | 0.18% | 2,237 | 13,182 | 5.68 | 6.08 | | |
39. | ZVCV-R-A | 5.55 | 5.55 | 5.55 | 12.97% | 12.97% | 75 | 416 | 5.55 | 5.55 | | |
40. | LKRI-R-A | 5.42 | 5.42 | 5.42 | 2.00% | 2.00% | 29 | 157 | 5.42 | 5.42 | 5.31 | 5.42 |
41. | RIVP-R-A | 5.08 | 5.03 | 5.07 | -1.04% | -0.26% | 6,156 | 31,233 | 5.03 | 5.08 | | |
42. | ULPL-R-A | 4.06 | 4.06 | 4.06 | -6.14% | -5.09% | 1 | 4 | 4.06 | 4.06 | 4.06 | 4.33 |
43. | ZB-R-A | 2.18 | 2.18 | 2.18 | 3.15% | 3.41% | 33 | 72 | 2.18 | 2.18 | | |
44. | JDRN-R-B | 1.97 | 1.97 | 1.97 | -0.67% | -0.67% | 300 | 591 | 1.97 | 1.97 | | |
45. | JDPL-R-A | 1.94 | 1.94 | 1.94 | -5.80% | -5.62% | 80 | 155 | 1.94 | 1.94 | 1.94 | 2.04 |
46. | KABA-R-A | 1.19 | 1.19 | 1.19 | -2.18% | -2.18% | 980 | 1,164 | 1.19 | 1.19 | | |
47. | VLEN-R-B | 0.98 | 1.06 | 1.06 | 8.85% | 8.45% | 17,858 | 18,831 | 0.97 | 1.17 | 1.01 | 1.13 |
48. | OPTE-R-A | 0.88 | 0.91 | 0.89 | 4.59% | 2.91% | 141,148 | 125,755 | 0.88 | 0.92 | | |
49. | DDJH-R-A | 0.80 | 0.80 | 0.80 | -4.46% | -3.08% | 17,525 | 13,964 | 0.78 | 0.81 | | |
50. | DLKV-R-A | 0.65 | 0.64 | 0.64 | -3.03% | -3.01% | 10,749 | 6,896 | 0.64 | 0.65 | 0.64 | 0.66 |
51. | HHLD-R-A | 0.56 | 0.57 | 0.57 | 2.87% | 2.39% | 990 | 564 | 0.56 | 0.57 | 0.53 | 0.61 |
52. | INGR-R-A | 0.52 | 0.53 | 0.51 | 0.00% | -3.29% | 25,178 | 12,811 | 0.51 | 0.53 | | |
53. | ULJN-R-A | 0.12 | 0.11 | 0.11 | 0.00% | -4.52% | 3,801 | 432 | 0.11 | 0.12 | 0.09 | 0.13 |
54. | CROBEX | | 267.18 | | 0.09% | | | | | | | |
| | | | | | | | 1,138,144 | | | | |
*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.