Filter
Country: Croatia Date: 03/19/2020 Volume: 3,552,883 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | KOTR-P-A | 53.89 | 53.09 | 53.41 | -1.48% | -0.88% | 42 | 2,243 | 53.09 | 53.89 | | |
2. | ARNT-R-A | 25.88 | 27.08 | 26.09 | 7.94% | -1.36% | 9,852 | 257,020 | 25.08 | 28.67 | | |
3. | BRIN-R-A | 3.98 | 3.98 | 3.98 | 0.00% | 0.00% | 9,600 | 38,224 | 3.98 | 3.98 | | |
4. | ERNT-R-A | 140.02 | 138.03 | 137.34 | -1.89% | -1.34% | 476 | 65,373 | 136.70 | 140.02 | | |
5. | HIMR-R-A | 94.23 | 94.23 | 94.23 | -7.79% | -8.31% | 15 | 1,413 | 94.23 | 94.23 | | |
6. | IKBA-R-A | 167.23 | 164.58 | 165.90 | -3.88% | -3.10% | 40 | 6,636 | 164.58 | 167.23 | | |
7. | JDPL-R-A | 0.94 | 1.00 | 0.96 | 5.64% | 0.28% | 150 | 144 | 0.94 | 1.00 | | |
8. | KODT-R-A | 128.74 | 128.74 | 127.32 | 0.00% | -1.42% | 270 | 34,375 | 126.09 | 128.74 | | |
9. | LKPC-R-A | 45.13 | 39.82 | 43.10 | -21.05% | -14.55% | 1,060 | 45,683 | 39.82 | 45.13 | | |
10. | MDKA-R-A | 1,765.21 | 1,738.67 | 1,749.10 | -5.07% | -4.50% | 14 | 24,487 | 1,725.40 | 1,765.21 | | |
11. | PLAG-R-A | 165.90 | 165.90 | 165.95 | -3.85% | -3.82% | 91 | 15,101 | 164.58 | 167.23 | | |
12. | RIVP-R-A | 2.79 | 2.52 | 2.60 | -6.86% | -6.27% | 312,689 | 811,896 | 2.48 | 2.79 | | |
13. | TPNG-R-A | 4.91 | 4.83 | 4.93 | -4.21% | -3.78% | 706 | 3,480 | 4.83 | 5.20 | | |
14. | VLEN-R-B | 0.70 | 0.73 | 0.72 | -1.78% | -4.58% | 2,860 | 2,055 | 0.68 | 0.73 | | |
15. | ADRS-R-A | 54.15 | 53.09 | 52.88 | 0.00% | -0.59% | 3,603 | 190,511 | 51.76 | 54.15 | | |
16. | ATPL-R-A | 20.24 | 19.91 | 19.38 | -1.64% | -8.80% | 3,319 | 64,331 | 18.18 | 20.24 | | |
17. | DDJH-R-A | 0.36 | 0.37 | 0.37 | 2.57% | -2.48% | 3,229 | 1,183 | 0.36 | 0.38 | | |
18. | HT-R-A | 20.44 | 20.97 | 20.98 | 2.60% | 2.22% | 27,157 | 569,892 | 20.37 | 21.30 | | |
19. | INGR-R-A | 0.34 | 0.35 | 0.34 | 3.17% | 6.18% | 11,200 | 3,843 | 0.34 | 0.35 | | |
20. | JNAF-R-A | 509.66 | 509.66 | 509.66 | 0.00% | 0.00% | 121 | 61,668 | 509.66 | 509.66 | | |
21. | KOEI-R-A | 60.79 | 59.19 | 59.92 | -7.08% | -5.85% | 95 | 5,692 | 59.19 | 60.79 | | |
22. | LRHC-R-A | 159.27 | 161.92 | 157.68 | -5.43% | -6.37% | 51 | 8,042 | 151.30 | 168.56 | | |
23. | OPTE-R-A | 0.62 | 0.59 | 0.56 | -1.79% | -7.70% | 234,954 | 131,003 | 0.52 | 0.62 | | |
24. | PODR-R-A | 44.46 | 44.99 | 44.34 | 2.73% | 0.22% | 6,402 | 283,875 | 43.13 | 44.99 | | |
25. | SLPF-R-A | 2.71 | 2.71 | 2.71 | 0.00% | 0.74% | 1,000 | 2,708 | 2.71 | 2.71 | | |
26. | ULPL-R-A | 2.31 | 2.31 | 2.31 | 0.00% | -2.63% | 65 | 150 | 2.31 | 2.31 | | |
27. | ZVCV-R-A | 2.65 | 2.39 | 2.44 | -9.09% | 12.21% | 87 | 212 | 2.39 | 2.65 | | |
28. | ADPL-R-A | 14.73 | 14.33 | 14.45 | -3.57% | -9.54% | 21,940 | 317,017 | 13.94 | 15.06 | | |
29. | ATGR-R-A | 136.70 | 35.17 | 34.67 | 0.00% | 0.23% | 244 | 33,835 | 136.70 | 140.69 | | |
30. | CKML-R-A | 809.61 | 8.26 | 8.26 | 0.00% | 0.00% | 4 | 3,238 | 809.61 | 809.61 | | |
31. | GRNL-R-A | 1.35 | 1.35 | 1.35 | -9.73% | -14.72% | 1,000 | 1,354 | 1.35 | 1.35 | | |
32. | HPB-R-A | 57.87 | 52.82 | 54.65 | -9.55% | -6.97% | 1,468 | 80,221 | 51.76 | 58.40 | | |
33. | ILRA-R-A | 22.30 | 22.30 | 22.30 | -1.18% | -1.18% | 21 | 468 | 22.30 | 22.30 | | |
34. | JDRN-R-B | 1.13 | 1.13 | 1.12 | 0.00% | -1.05% | 5,890 | 6,577 | 1.06 | 1.13 | | |
35. | KODT-P-A | 126.09 | 126.09 | 126.28 | -3.06% | -2.92% | 35 | 4,420 | 126.09 | 126.75 | | |
36. | LPLH-R-A | 11.28 | 10.75 | 10.91 | -4.71% | -7.84% | 69 | 753 | 10.75 | 11.28 | | |
37. | MGMA-R-A | 0.04 | 0.04 | 0.04 | 0.00% | 0.00% | 43 | 2 | 0.04 | 0.04 | | |
38. | PLCH-R-A | 23.89 | 23.89 | 23.89 | 20.00% | 20.00% | 80 | 1,911 | 23.89 | 23.89 | | |
39. | SAPN-R-A | 24.69 | 24.42 | 24.78 | -1.08% | -1.09% | 792 | 19,624 | 24.42 | 25.75 | | |
40. | TUHO-R-A | 315.88 | 315.88 | 315.88 | 0.00% | -0.04% | 55 | 17,373 | 315.88 | 315.88 | | |
41. | ZABA-R-A | 6.64 | 6.64 | 6.59 | 0.00% | -0.78% | 16,223 | 106,920 | 6.50 | 6.77 | | |
42. | CROBEX | | 182.29 | | -1.04% | | | | | | | |
43. | ADRS-P-A | 43.40 | 42.47 | 42.71 | -2.14% | -1.39% | 6,528 | 278,810 | 42.07 | 43.40 | | |
44. | AUHR-R-A | 103.52 | 103.52 | 103.52 | -0.64% | -0.64% | 92 | 9,524 | 103.52 | 103.52 | | |
45. | DLKV-R-A | 0.43 | 0.43 | 0.45 | -7.43% | 0.00% | 22,370 | 10,143 | 0.41 | 0.52 | | |
46. | HHLD-R-A | 0.50 | 0.50 | 0.50 | 0.00% | 0.00% | 400 | 202 | 0.50 | 0.50 | | |
47. | IGH-R-A | 10.22 | 10.22 | 10.22 | 6.95% | 5.36% | 90 | 920 | 10.22 | 10.22 | | |
48. | JDGT-R-A | 139.36 | 132.72 | 132.77 | -6.54% | -2.11% | 30 | 3,983 | 131.40 | 139.36 | | |
49. | KABA-R-A | 0.70 | 0.70 | 0.70 | -24.29% | -24.29% | 500 | 352 | 0.70 | 0.70 | | |
50. | KRAS-R-A | 70.34 | 69.68 | 70.07 | -0.94% | 0.33% | 85 | 5,956 | 69.68 | 70.34 | | |
51. | MAIS-R-A | 24.02 | 24.02 | 24.02 | -8.59% | -2.63% | 14 | 336 | 24.02 | 24.02 | | |
52. | PBZ-R-A | 116.80 | 114.14 | 116.11 | -2.27% | -1.00% | 79 | 9,172 | 114.14 | 116.80 | | |
53. | PTKM-R-A | 6.11 | 6.11 | 6.11 | 1.77% | 0.59% | 185 | 1,129 | 6.11 | 6.11 | | |
54. | SUKC-R-A | 13.27 | 13.27 | 13.21 | -13.79% | -5.53% | 261 | 3,447 | 11.41 | 13.27 | | |
55. | VART-R-1 | 1.06 | 0.97 | 1.00 | -30.48% | -29.11% | 3,943 | 3,952 | 0.94 | 1.06 | | |
| | | | | | | | 3,552,883 | | | | |
*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.