Filter
Country: Croatia Date: 02/25/2020 Volume: 6,098,808 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | PTKM-R-A | 9.03 | 9.95 | 9.29 | 13.64% | 0.85% | 11,633 | 108,085 | 8.63 | 10.15 | | |
2. | VIRO-R-A | 10.75 | 11.28 | 11.10 | 10.39% | 6.31% | 1,281 | 14,225 | 10.75 | 11.28 | | |
3. | OPTE-R-A | 0.87 | 0.92 | 0.87 | 8.59% | 3.83% | 338,005 | 292,476 | 0.81 | 0.93 | | |
4. | ULPL-R-A | 4.51 | 5.10 | 4.22 | 5.50% | -12.64% | 368 | 1,553 | 3.85 | 5.10 | | |
5. | IKBA-R-A | 197.76 | 197.76 | 197.18 | 2.05% | -1.54% | 46 | 9,070 | 192.45 | 209.70 | | |
6. | DLKV-R-A | 0.63 | 0.66 | 0.64 | 2.05% | -4.19% | 9,387 | 5,990 | 0.63 | 0.66 | | |
7. | JDTC-R-A | 1.59 | 1.59 | 1.59 | 1.70% | 1.70% | 141 | 225 | 1.59 | 1.59 | | |
8. | PODR-R-A | 58.27 | 59.06 | 58.63 | 1.14% | -0.86% | 1,530 | 89,706 | 58.27 | 59.19 | | |
9. | TUHO-R-A | 371.62 | 379.59 | 373.72 | 0.70% | -2.01% | 390 | 145,751 | 368.97 | 379.59 | | |
10. | PLAG-R-A | 216.34 | 217.67 | 214.89 | 0.61% | -4.26% | 171 | 36,746 | 212.36 | 217.67 | | |
11. | TSHC-R-A | 1,645.76 | 1,645.76 | 1,645.76 | 0.00% | 0.00% | 4 | 6,583 | 1,645.76 | 1,645.76 | | |
12. | JDGT-R-A | 175.19 | 173.87 | 174.21 | 0.00% | -6.30% | 161 | 28,047 | 173.87 | 179.18 | | |
13. | MAIS-R-A | 38.49 | 39.82 | 39.69 | 0.00% | 0.31% | 12,238 | 485,782 | 37.96 | 39.82 | | |
14. | SAPN-R-A | 39.29 | 39.55 | 38.82 | 0.00% | -5.30% | 821 | 31,868 | 37.43 | 39.82 | | |
15. | THNK-R-A | 20.17 | 21.24 | 19.66 | 0.00% | -7.68% | 93 | 1,828 | 18.32 | 21.24 | | |
16. | INGR-R-A | 0.48 | 0.49 | 0.49 | 0.00% | -0.80% | 10,792 | 5,235 | 0.46 | 0.49 | | |
17. | VLEN-R-B | 0.97 | 1.00 | 0.98 | 0.00% | -2.88% | 1,440 | 1,415 | 0.97 | 1.00 | | |
18. | ILRA-R-A | 23.49 | 23.49 | 23.49 | 0.00% | -3.32% | 463 | 10,877 | 23.49 | 23.49 | | |
19. | VART-R-1 | 1.75 | 1.92 | 1.79 | 0.00% | -6.21% | 607 | 1,085 | 1.75 | 1.92 | | |
20. | INA-R-A | 406.13 | 406.13 | 406.13 | 0.00% | -0.65% | 3 | 1,218 | 406.13 | 406.13 | | |
21. | KTJV-R-A | 3.72 | 3.72 | 3.72 | 0.00% | 4.87% | 975 | 3,623 | 3.72 | 3.72 | | |
22. | SNBA-R-A | 5.57 | 5.57 | 5.57 | 0.00% | -0.12% | 260 | 1,449 | 5.57 | 5.57 | | |
23. | ARNT-R-A | 47.78 | 47.78 | 47.89 | -0.55% | -1.54% | 2,069 | 99,086 | 47.78 | 48.05 | | |
24. | HPDG-R-A | 1.86 | 1.86 | 1.86 | -0.71% | -0.71% | 2,802 | 5,206 | 1.86 | 1.86 | | |
25. | ACI-R-A | 909.15 | 909.15 | 909.15 | -0.72% | -0.72% | 10 | 9,092 | 909.15 | 909.15 | | |
26. | ERNT-R-A | 176.52 | 175.19 | 173.53 | -0.75% | -4.21% | 1,433 | 248,667 | 165.90 | 181.83 | | |
27. | BCIN-R-A | 17.12 | 17.12 | 17.12 | -0.77% | -0.77% | 50 | 856 | 17.12 | 17.12 | | |
28. | KODT-P-A | 168.56 | 167.23 | 167.65 | -0.79% | -2.18% | 32 | 5,365 | 167.23 | 168.56 | | |
29. | CROS-P-A | 842.79 | 829.52 | 833.94 | -0.79% | -0.26% | 6 | 5,004 | 829.52 | 842.79 | | |
30. | ATGR-R-A | 164.58 | 41.14 | 41.11 | -0.80% | -3.28% | 555 | 91,264 | 161.92 | 165.90 | | |
31. | JNAF-R-A | 599.91 | 599.91 | 599.91 | -0.88% | -1.14% | 6 | 3,599 | 599.91 | 599.91 | | |
32. | TKPR-R-A | 68.35 | 68.35 | 68.35 | -0.96% | -0.96% | 26 | 1,777 | 68.35 | 68.35 | | |
33. | CROBEX | | 251.65 | | -1.37% | | | | | | | |
34. | HT-R-A | 23.49 | 23.16 | 23.11 | -1.41% | -2.03% | 53,617 | 1,239,274 | 22.89 | 23.49 | | |
35. | KODT-R-A | 176.52 | 172.54 | 173.20 | -1.52% | -2.86% | 18 | 3,118 | 172.54 | 176.52 | | |
36. | PBZ-R-A | 130.07 | 127.41 | 128.40 | -1.54% | -1.24% | 281 | 36,080 | 120.78 | 130.07 | | |
37. | ADPL-R-A | 25.22 | 24.95 | 24.72 | -1.57% | -3.55% | 9,800 | 242,285 | 24.09 | 25.22 | | |
38. | AUHR-R-A | 118.79 | 118.79 | 117.32 | -1.65% | -1.62% | 309 | 36,251 | 115.47 | 119.45 | | |
39. | KRAS-R-A | 106.84 | 106.84 | 106.55 | -1.83% | -2.07% | 616 | 65,636 | 106.18 | 108.17 | | |
40. | TPNG-R-A | 5.60 | 5.49 | 5.43 | -2.36% | -6.99% | 6,827 | 37,040 | 5.18 | 5.65 | | |
41. | KOEI-R-A | 79.63 | 78.31 | 79.36 | -2.48% | -2.35% | 765 | 60,711 | 78.31 | 79.63 | | |
42. | HIMR-R-A | 103.52 | 103.52 | 103.52 | -2.50% | -2.50% | 2 | 207 | 103.52 | 103.52 | | |
43. | LKRI-R-A | 5.20 | 5.04 | 5.12 | -2.56% | -3.09% | 391 | 2,004 | 5.04 | 5.20 | | |
44. | ZB-R-A | 1.99 | 1.99 | 1.99 | -2.60% | -2.60% | 299 | 595 | 1.99 | 1.99 | | |
45. | HPB-R-A | 74.99 | 73.66 | 73.63 | -2.63% | -3.42% | 604 | 44,472 | 73.00 | 74.99 | | |
46. | SLPF-R-A | 2.89 | 2.81 | 2.81 | -2.75% | -3.24% | 2,922 | 8,222 | 2.71 | 2.89 | | |
47. | ADRS-P-A | 65.03 | 63.97 | 64.61 | -2.82% | -1.37% | 8,632 | 557,755 | 63.57 | 65.43 | | |
48. | RIVP-R-A | 4.51 | 4.45 | 4.42 | -2.90% | -4.96% | 222,674 | 984,285 | 4.34 | 4.51 | | |
49. | CROS-R-A | 862.70 | 862.70 | 862.70 | -2.99% | -2.99% | 28 | 24,156 | 862.70 | 862.70 | | |
50. | JDRN-R-B | 1.91 | 1.90 | 1.90 | -3.05% | -2.78% | 3,417 | 6,501 | 1.90 | 1.91 | | |
51. | ZABA-R-A | 7.96 | 7.83 | 7.75 | -3.28% | -5.76% | 58,287 | 451,960 | 7.57 | 7.96 | | |
52. | SUKC-R-A | 18.98 | 18.98 | 18.99 | -3.38% | -5.53% | 218 | 4,139 | 18.98 | 19.11 | | |
53. | LKPC-R-A | 57.07 | 54.95 | 56.52 | -3.72% | -4.56% | 62 | 3,504 | 54.95 | 57.87 | | |
54. | ATPL-R-A | 39.55 | 39.02 | 38.32 | -4.23% | -6.68% | 1,177 | 45,104 | 37.16 | 40.22 | | |
55. | ADRS-R-A | 70.34 | 67.69 | 68.77 | -5.56% | -5.45% | 5,453 | 375,010 | 67.69 | 70.34 | | |
56. | LRHC-R-A | 236.25 | 220.32 | 229.71 | -6.74% | -5.21% | 68 | 15,620 | 220.32 | 236.25 | | |
57. | LURA-R-A | 76.32 | 75.65 | 75.95 | -7.32% | -6.95% | 219 | 16,634 | 75.65 | 76.32 | | |
58. | JDPL-R-A | 1.35 | 1.29 | 1.33 | -7.62% | -6.43% | 556 | 741 | 1.29 | 1.35 | | |
59. | MDKA-R-A | 2,189.93 | 2,163.38 | 2,145.69 | -8.43% | -5.46% | 12 | 25,748 | 2,123.56 | 2,189.93 | | |
60. | LRH-R-A | 469.84 | 469.84 | 469.84 | -9.23% | -9.23% | 2 | 940 | 469.84 | 469.84 | | |
61. | IGH-R-A | 11.35 | 11.15 | 11.26 | -9.68% | 0.37% | 688 | 7,749 | 11.02 | 11.41 | | |
62. | JDOS-R-A | 507.00 | 477.80 | 484.14 | -13.88% | -12.73% | 18 | 8,715 | 477.80 | 507.00 | | |
63. | DDJH-R-A | 0.53 | 0.47 | 0.50 | -19.82% | -12.12% | 83,067 | 41,599 | 0.43 | 0.53 | | |
| | | | | | | | 6,098,808 | | | | |
*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.