Filter
Country: Croatia Date: 09/30/2019 Volume: 4,131,439 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | VIRO-R-A | 11.75 | 13.94 | 13.27 | 17.98% | 16.31% | 1,520 | 20,174 | 11.75 | 14.33 | 12.87 | 13.94 |
2. | PTKM-R-A | 6.61 | 7.10 | 7.62 | 8.74% | 23.44% | 18,549 | 141,315 | 6.61 | 8.76 | | |
3. | ULJN-R-A | 0.23 | 0.24 | 0.23 | 8.24% | 0.57% | 17,743 | 4,108 | 0.23 | 0.25 | | |
4. | LRHC-R-A | 205.72 | 217.67 | 205.79 | 7.19% | 2.75% | 2,632 | 541,631 | 205.72 | 217.67 | | |
5. | HPB-R-A | 71.01 | 75.65 | 73.72 | 6.54% | 3.17% | 423 | 31,186 | 71.01 | 75.65 | 73.00 | 75.65 |
6. | CKML-R-A | 922.42 | 9.41 | 9.41 | 5.30% | 5.30% | 4 | 3,690 | 922.42 | 922.42 | 862.70 | 929.06 |
7. | AUHR-R-A | 108.83 | 108.83 | 108.83 | 3.80% | 3.80% | 3 | 326 | 108.83 | 108.83 | 108.83 | 112.81 |
8. | LPLH-R-A | 18.58 | 18.58 | 18.58 | 2.94% | 2.94% | 145 | 2,694 | 18.58 | 18.58 | | |
9. | VLEN-R-B | 0.77 | 0.80 | 0.79 | 2.56% | 3.12% | 6,701 | 5,278 | 0.77 | 0.80 | 0.76 | 0.82 |
10. | HHLD-R-A | 0.46 | 0.46 | 0.46 | 2.34% | 2.34% | 801 | 372 | 0.46 | 0.46 | | |
11. | KTJV-R-A | 3.85 | 3.85 | 3.85 | 2.11% | 2.11% | 30 | 115 | 3.85 | 3.85 | | |
12. | KODT-P-A | 188.47 | 192.45 | 191.74 | 2.11% | 1.74% | 481 | 92,225 | 188.47 | 192.45 | 185.81 | 193.78 |
13. | SNBA-R-A | 6.24 | 6.24 | 6.24 | 1.73% | 1.73% | 9,623 | 60,028 | 6.24 | 6.24 | | |
14. | OPTE-R-A | 0.87 | 0.86 | 0.83 | 1.57% | -1.72% | 299,427 | 249,998 | 0.78 | 0.89 | 0.86 | 0.86 |
15. | LRH-R-A | 690.16 | 696.79 | 691.28 | 0.96% | -0.52% | 65 | 44,933 | 690.16 | 696.79 | 683.52 | 696.79 |
16. | ADRS-R-A | 80.30 | 80.30 | 80.38 | 0.83% | 2.59% | 624 | 50,156 | 79.63 | 80.96 | 78.97 | 80.30 |
17. | JDGT-R-A | 163.25 | 164.58 | 163.39 | 0.81% | 0.09% | 37 | 6,046 | 163.25 | 164.58 | 161.92 | 169.89 |
18. | PBZ-R-A | 102.20 | 102.86 | 102.83 | 0.65% | 0.07% | 118 | 12,134 | 102.20 | 102.86 | 102.86 | 103.52 |
19. | TPNG-R-A | 4.22 | 4.22 | 4.21 | 0.63% | -1.58% | 720 | 3,033 | 4.19 | 4.22 | | |
20. | ADPL-R-A | 22.96 | 22.96 | 22.92 | 0.58% | 0.56% | 2,925 | 67,029 | 22.63 | 23.09 | 22.76 | 22.96 |
21. | ARNT-R-A | 48.58 | 49.11 | 48.69 | 0.54% | -0.25% | 269 | 13,098 | 48.58 | 49.11 | 48.58 | 49.11 |
22. | ADRS-P-A | 65.57 | 65.70 | 65.49 | 0.20% | -0.45% | 2,246 | 147,091 | 65.30 | 65.70 | 65.30 | 65.70 |
23. | HBRL-R-A | 1.66 | 1.66 | 1.66 | 0.00% | 0.00% | 1,600 | 2,654 | 1.66 | 1.66 | | |
24. | HZLA-R-A | 14.60 | 14.60 | 14.60 | 0.00% | 0.00% | 415 | 6,059 | 14.60 | 14.60 | | |
25. | IPKK-R-A | 5.44 | 5.44 | 5.44 | 0.00% | 0.00% | 93 | 506 | 5.44 | 5.44 | | |
26. | JNAF-R-A | 591.94 | 591.94 | 591.94 | 0.00% | 0.00% | 5 | 2,960 | 591.94 | 591.94 | | |
27. | KOES-R-A | 63.71 | 63.71 | 63.71 | 0.00% | 0.00% | 10 | 637 | 63.71 | 63.71 | | |
28. | HPDG-R-A | 1.86 | 1.86 | 1.86 | 0.00% | 0.00% | 750 | 1,394 | 1.86 | 1.86 | | |
29. | HIMR-R-A | 99.54 | 99.54 | 99.54 | 0.00% | 0.00% | 21 | 2,090 | 99.54 | 99.54 | | |
30. | IKBA-R-A | 189.79 | 189.79 | 189.79 | 0.00% | 0.20% | 2 | 380 | 189.79 | 189.79 | 188.47 | 197.76 |
31. | TUHO-R-A | 345.08 | 345.08 | 345.08 | 0.00% | 0.00% | 6 | 2,070 | 345.08 | 345.08 | 339.77 | 358.35 |
32. | FMPS-R-A | 1.19 | 1.19 | 1.19 | 0.00% | 0.00% | 10 | 12 | 1.19 | 1.19 | | |
33. | HMST-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 1 | 33 | 33.18 | 33.18 | | |
34. | JDRN-R-B | 2.10 | 2.10 | 2.10 | 0.00% | 4.08% | 10 | 21 | 2.10 | 2.10 | | |
35. | ZABA-R-A | 7.90 | 7.90 | 7.90 | 0.00% | -0.42% | 10,173 | 80,336 | 7.90 | 7.90 | 7.83 | 7.90 |
36. | RIVP-R-A | 4.98 | 4.96 | 4.97 | -0.27% | 0.27% | 58,498 | 291,009 | 4.96 | 4.99 | | |
37. | ATLN-R-A | 24.55 | 24.55 | 24.55 | -0.54% | 0.15% | 68 | 1,670 | 24.55 | 24.55 | 24.55 | 24.69 |
38. | MAIS-R-A | 39.82 | 39.82 | 39.82 | -0.66% | -1.51% | 233 | 9,277 | 39.82 | 39.82 | 39.82 | 40.35 |
39. | KODT-R-A | 191.12 | 193.78 | 192.83 | -0.68% | -1.16% | 145 | 27,961 | 191.12 | 195.10 | 193.78 | 195.10 |
40. | KOEI-R-A | 88.26 | 86.93 | 88.92 | -0.76% | 3.78% | 221 | 19,652 | 86.93 | 90.25 | 86.93 | 88.26 |
41. | CROBEX | | 260.61 | | -0.77% | | | | | | | |
42. | ERNT-R-A | 158.60 | 157.28 | 157.95 | -0.84% | 0.31% | 476 | 75,183 | 157.28 | 159.93 | 155.29 | 157.28 |
43. | HT-R-A | 22.43 | 22.16 | 22.26 | -0.89% | -0.80% | 15,274 | 340,037 | 22.16 | 22.43 | | |
44. | ATPL-R-A | 56.41 | 56.41 | 55.73 | -0.93% | -1.68% | 379 | 21,122 | 55.21 | 56.67 | | |
45. | DDJH-R-A | 0.95 | 0.95 | 0.96 | -1.10% | 0.14% | 4,519 | 4,321 | 0.95 | 0.97 | 0.95 | 0.96 |
46. | LKRI-R-A | 5.34 | 5.34 | 5.34 | -1.95% | -1.95% | 100 | 534 | 5.34 | 5.34 | 5.31 | 5.52 |
47. | HTCP-R-A | 65.03 | 63.71 | 63.81 | -2.04% | -1.88% | 33 | 2,106 | 63.71 | 65.03 | 63.71 | 65.03 |
48. | PODR-R-A | 64.50 | 63.18 | 63.80 | -2.06% | -2.11% | 1,893 | 120,779 | 63.18 | 64.50 | 63.18 | 63.44 |
49. | THNK-R-A | 31.19 | 31.19 | 30.45 | -2.49% | -6.18% | 59 | 1,796 | 29.86 | 31.19 | 29.20 | 33.18 |
50. | DLKV-R-A | 0.69 | 0.69 | 0.69 | -2.98% | -1.71% | 2,246 | 1,549 | 0.69 | 0.69 | 0.68 | 0.70 |
51. | ATGR-R-A | 175.19 | 43.13 | 43.19 | -2.99% | -2.79% | 1,432 | 247,377 | 172.54 | 175.19 | 172.54 | 175.19 |
52. | SLPF-R-A | 3.29 | 3.29 | 3.29 | -3.13% | -3.13% | 86 | 283 | 3.29 | 3.29 | | |
53. | KRAS-R-A | 132.72 | 127.41 | 132.63 | -4.00% | -4.07% | 10,258 | 1,360,551 | 127.41 | 135.38 | 127.41 | 132.06 |
54. | RIZO-R-A | 1.25 | 1.25 | 1.25 | -5.05% | -5.05% | 420 | 524 | 1.25 | 1.25 | | |
55. | JDPL-R-A | 1.73 | 1.73 | 1.73 | -6.47% | -6.47% | 170 | 293 | 1.73 | 1.73 | | |
56. | IGH-R-A | 19.78 | 18.98 | 19.52 | -7.74% | -3.77% | 57 | 1,113 | 18.98 | 19.78 | 19.11 | 19.78 |
57. | CRAL-R-A | 5.84 | 5.84 | 5.84 | -8.33% | -8.33% | 25 | 146 | 5.84 | 5.84 | | |
58. | INGR-R-A | 0.52 | 0.50 | 0.52 | -9.19% | -1.77% | 5,798 | 2,995 | 0.50 | 0.52 | 0.50 | 0.54 |
59. | ULPL-R-A | 6.11 | 5.31 | 5.90 | -36.00% | -26.38% | 906 | 5,349 | 5.31 | 6.24 | 4.91 | 5.95 |
| | | | | | | | 4,131,439 | | | | |
*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.