Filter
Country: Croatia Date: 02/21/2019 Volume: 694,120 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | THNK-R-A | 16.72 | 16.72 | 16.72 | 14.55% | 9.83% | 1 | 17 | 16.72 | 16.72 | 14.60 | 16.99 |
2. | IGH-R-A | 17.92 | 19.51 | 18.35 | 8.89% | -1.03% | 32 | 587 | 17.92 | 19.51 | | |
3. | SAPN-R-A | 31.85 | 34.24 | 32.54 | 8.40% | 3.46% | 173 | 5,630 | 31.85 | 34.24 | 31.32 | 34.24 |
4. | CROS-P-A | 836.15 | 836.15 | 836.15 | 5.00% | 5.00% | 4 | 3,345 | 836.15 | 836.15 | 809.61 | 849.43 |
5. | LKRI-R-A | 5.60 | 5.71 | 5.58 | 4.88% | 2.56% | 324 | 1,808 | 5.57 | 5.71 | 5.57 | 5.71 |
6. | KRAS-R-A | 50.43 | 51.23 | 51.05 | 3.21% | 2.85% | 36 | 1,838 | 50.43 | 51.50 | 50.70 | 51.50 |
7. | ZABA-R-A | 8.18 | 8.26 | 8.25 | 1.97% | 3.63% | 3,212 | 26,501 | 8.18 | 8.28 | 8.18 | 8.26 |
8. | ERNT-R-A | 138.03 | 139.36 | 138.96 | 1.45% | 0.99% | 192 | 26,681 | 137.37 | 140.69 | 139.36 | 140.69 |
9. | PLAG-R-A | 216.34 | 216.34 | 216.34 | 1.24% | 1.24% | 1 | 216 | 216.34 | 216.34 | 215.01 | 218.99 |
10. | VIRO-R-A | 11.81 | 11.81 | 11.81 | 1.14% | -1.80% | 46 | 543 | 11.81 | 11.81 | 11.81 | 12.81 |
11. | VART-R-1 | 2.39 | 2.42 | 2.39 | 1.11% | 0.22% | 4,700 | 11,253 | 2.36 | 2.50 | 2.39 | 2.42 |
12. | ATPL-R-A | 41.81 | 41.81 | 41.81 | 0.96% | 0.23% | 8 | 334 | 41.81 | 41.81 | 41.41 | 42.34 |
13. | HPB-R-A | 62.11 | 62.11 | 62.11 | 0.86% | 0.62% | 80 | 4,969 | 62.11 | 62.11 | 62.11 | 63.71 |
14. | AUHR-R-A | 95.56 | 95.56 | 95.56 | 0.70% | 0.73% | 22 | 2,102 | 95.56 | 95.56 | 93.57 | 96.89 |
15. | INA-R-A | 435.33 | 435.33 | 435.33 | 0.61% | 0.61% | 48 | 20,896 | 435.33 | 435.33 | 432.68 | 437.99 |
16. | RIVP-R-A | 4.38 | 4.41 | 4.40 | 0.61% | 0.33% | 12,020 | 52,839 | 4.38 | 4.42 | | |
17. | IMZV-R-A | 5.36 | 5.36 | 5.36 | 0.50% | 0.50% | 9 | 48 | 5.36 | 5.36 | | |
18. | HMST-R-A | 55.21 | 55.48 | 55.40 | 0.48% | 0.23% | 70 | 3,878 | 55.21 | 55.48 | 55.21 | 56.01 |
19. | ADRS-P-A | 57.34 | 57.60 | 57.54 | 0.23% | 0.13% | 161 | 9,264 | 57.34 | 57.73 | 57.47 | 57.73 |
20. | CROBEX | | 235.27 | | 0.20% | | | | | | | |
21. | MAIS-R-A | 39.82 | 39.82 | 39.82 | 0.00% | -0.10% | 4,806 | 191,360 | 39.82 | 39.82 | 39.82 | 40.08 |
22. | MDKA-R-A | 2,163.38 | 2,163.38 | 2,163.38 | 0.00% | 0.00% | 1 | 2,163 | 2,163.38 | 2,163.38 | 2,070.48 | 2,203.20 |
23. | HT-R-A | 21.30 | 21.24 | 21.27 | 0.00% | 0.07% | 5,244 | 111,528 | 21.24 | 21.37 | 21.24 | 21.37 |
24. | HIMR-R-A | 107.51 | 107.51 | 107.51 | 0.00% | 0.00% | 62 | 6,665 | 107.51 | 107.51 | 107.51 | 108.17 |
25. | PODR-R-A | 49.24 | 49.37 | 49.31 | 0.00% | -0.11% | 1,189 | 58,635 | 49.11 | 49.37 | 49.24 | 49.64 |
26. | SLPF-R-A | 2.79 | 2.79 | 2.79 | 0.00% | 0.00% | 268 | 747 | 2.79 | 2.79 | | |
27. | LPLH-R-A | 19.24 | 19.24 | 19.24 | 0.00% | 0.00% | 191 | 3,676 | 19.24 | 19.24 | | |
28. | CKML-R-A | 634.42 | 6.50 | 6.49 | 0.00% | -0.05% | 4 | 2,546 | 634.42 | 637.07 | 568.05 | 637.07 |
29. | HTCP-R-A | 35.84 | 35.84 | 35.84 | 0.00% | 0.00% | 31 | 1,111 | 35.84 | 35.84 | | |
30. | IKBA-R-A | 172.54 | 172.54 | 172.54 | 0.00% | 0.32% | 93 | 16,046 | 172.54 | 172.54 | 163.25 | |
31. | ATGR-R-A | 153.96 | 38.82 | 38.80 | 0.00% | 0.41% | 54 | 8,381 | 153.96 | 155.29 | 155.29 | 156.61 |
32. | KTJV-R-A | 3.50 | 3.50 | 3.50 | 0.00% | 0.00% | 21 | 74 | 3.50 | 3.50 | | |
33. | ADRS-R-A | 65.03 | 65.03 | 64.82 | 0.00% | -0.32% | 195 | 12,641 | 64.24 | 65.03 | 63.97 | 65.03 |
34. | KOEI-R-A | 79.63 | 78.97 | 79.18 | 0.00% | -0.10% | 35 | 2,771 | 78.97 | 79.63 | 78.97 | 80.96 |
35. | ULPL-R-A | 9.74 | 10.19 | 9.54 | -0.26% | -9.59% | 349 | 3,330 | 8.71 | 10.19 | 8.71 | 10.22 |
36. | PBZ-R-A | 105.51 | 105.51 | 105.51 | -0.62% | -0.62% | 86 | 9,074 | 105.51 | 105.51 | | |
37. | ARNT-R-A | 45.13 | 45.13 | 45.13 | -0.87% | -0.13% | 30 | 1,354 | 45.13 | 45.13 | 45.13 | 45.52 |
38. | JDGT-R-A | 140.69 | 140.69 | 140.69 | -0.93% | -0.93% | 4 | 563 | 140.69 | 140.69 | 140.69 | 142.01 |
39. | INGR-R-A | 0.48 | 0.48 | 0.47 | -1.09% | -1.93% | 4,212 | 1,998 | 0.47 | 0.48 | | |
40. | OPTE-R-A | 0.22 | 0.22 | 0.22 | -1.83% | -0.60% | 2 | 0 | 0.22 | 0.22 | 0.22 | 0.22 |
41. | ADPL-R-A | 23.29 | 22.89 | 23.15 | -1.99% | -0.76% | 3,230 | 74,765 | 22.83 | 23.29 | | |
42. | DLKV-R-A | 0.96 | 0.96 | 0.96 | -2.17% | -3.99% | 5,967 | 5,717 | 0.94 | 0.98 | 0.96 | 0.98 |
43. | JDPL-R-A | 1.86 | 1.79 | 1.81 | -4.25% | -3.32% | 1,570 | 2,843 | 1.79 | 1.86 | 1.66 | 1.95 |
44. | DDJH-R-A | 1.69 | 1.63 | 1.64 | -4.65% | -3.67% | 1,991 | 3,260 | 1.61 | 1.69 | | |
45. | GRNL-R-A | 0.94 | 0.94 | 0.94 | -8.44% | -3.56% | 130 | 122 | 0.94 | 0.94 | | |
| | | | | | | | 694,120 | | | | |
*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.