Filter
Country: Croatia Date: 12/30/2019 Volume: 1,279,417 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | SLPF-R-A | 2.84 | 2.84 | 2.84 | 7.00% | 7.16% | 330 | 937 | 2.84 | 2.84 | 2.84 | 3.03 |
2. | VLEN-R-B | 0.98 | 1.00 | 0.99 | 5.64% | 5.36% | 928 | 922 | 0.98 | 1.00 | 0.94 | 1.01 |
3. | JDTC-R-A | 1.22 | 1.22 | 1.22 | 4.54% | 4.54% | 10 | 12 | 1.22 | 1.22 | 1.06 | 1.22 |
4. | HTCP-R-A | 74.32 | 77.64 | 75.94 | 4.46% | 2.17% | 35 | 2,658 | 74.32 | 77.64 | 74.32 | 78.31 |
5. | HBRL-R-A | 1.84 | 1.92 | 1.85 | 4.32% | 0.94% | 1,963 | 3,637 | 1.84 | 1.92 | 1.86 | 1.98 |
6. | ILRA-R-A | 25.48 | 26.54 | 26.28 | 3.63% | 2.59% | 122 | 3,206 | 25.48 | 26.54 | 26.01 | 26.54 |
7. | TPNG-R-A | 6.11 | 6.26 | 6.25 | 2.61% | 1.62% | 336 | 2,099 | 6.11 | 6.26 | | |
8. | JNAF-R-A | 623.80 | 623.80 | 623.80 | 2.17% | 2.17% | 4 | 2,495 | 623.80 | 623.80 | 613.18 | 623.80 |
9. | ATPL-R-A | 52.16 | 49.77 | 50.83 | 1.90% | 1.95% | 64 | 3,253 | 49.77 | 52.16 | 49.77 | 51.76 |
10. | RIVP-R-A | 5.12 | 5.18 | 5.15 | 1.30% | 0.96% | 92,759 | 477,572 | 5.11 | 5.18 | 5.16 | 5.18 |
11. | OPTE-R-A | 1.05 | 1.06 | 1.06 | 1.27% | 1.79% | 139,990 | 148,020 | 1.05 | 1.07 | 1.05 | 1.06 |
12. | HT-R-A | 23.03 | 23.23 | 23.12 | 0.86% | 0.50% | 7,833 | 181,065 | 23.03 | 23.23 | 23.09 | 23.23 |
13. | SLRS-R-A | 77.64 | 80.30 | 79.33 | 0.83% | -0.39% | 52 | 4,125 | 77.64 | 80.30 | 76.98 | 80.30 |
14. | PODR-R-A | 63.71 | 64.24 | 63.99 | 0.21% | 0.56% | 890 | 56,949 | 63.44 | 64.24 | 63.31 | 64.24 |
15. | ERNT-R-A | 185.81 | 185.81 | 185.97 | 0.00% | 0.08% | 94 | 17,481 | 185.15 | 186.48 | 185.15 | 186.48 |
16. | INGR-R-A | 0.50 | 0.50 | 0.50 | 0.00% | 0.00% | 200 | 101 | 0.50 | 0.50 | 0.50 | 0.52 |
17. | KODT-R-A | 193.78 | 193.78 | 193.78 | 0.00% | 0.00% | 12 | 2,325 | 193.78 | 193.78 | 193.78 | 196.43 |
18. | LKPC-R-A | 53.09 | 53.09 | 53.09 | 0.00% | 0.00% | 10 | 531 | 53.09 | 53.09 | 53.09 | 53.62 |
19. | ADPL-R-A | 25.35 | 25.35 | 25.28 | 0.00% | -0.26% | 359 | 9,077 | 25.08 | 25.35 | 25.08 | 25.35 |
20. | ATGR-R-A | 172.54 | 43.13 | 43.13 | 0.00% | 0.00% | 44 | 7,592 | 172.54 | 172.54 | 172.54 | 173.87 |
21. | KRAS-R-A | 105.51 | 105.51 | 105.51 | 0.00% | 3.45% | 24 | 2,532 | 105.51 | 105.51 | 102.86 | 108.83 |
22. | VIRO-R-A | 7.90 | 7.90 | 7.90 | 0.00% | 0.25% | 200 | 1,579 | 7.90 | 7.90 | 7.76 | 7.96 |
23. | MAIS-R-A | 39.29 | 39.29 | 39.29 | 0.00% | -1.70% | 20 | 786 | 39.29 | 39.29 | 39.29 | 39.82 |
24. | HPB-R-A | 79.63 | 79.63 | 79.63 | 0.00% | 0.01% | 5 | 398 | 79.63 | 79.63 | 79.63 | 80.96 |
25. | CROBEX | | 267.76 | | -0.24% | | | | | | | |
26. | MDKA-R-A | 2,150.11 | 2,136.84 | 2,143.47 | -0.62% | -0.31% | 2 | 4,287 | 2,136.84 | 2,150.11 | 2,097.02 | 2,203.20 |
27. | INA-R-A | 416.75 | 414.10 | 415.37 | -0.64% | -0.33% | 27 | 11,215 | 414.10 | 416.75 | 414.10 | 424.71 |
28. | JDGT-R-A | 191.12 | 191.12 | 191.12 | -0.69% | -0.69% | 10 | 1,911 | 191.12 | 191.12 | 185.81 | 192.45 |
29. | ZABA-R-A | 8.30 | 8.23 | 8.31 | -0.80% | 0.84% | 4,255 | 35,373 | 8.23 | 8.43 | 8.23 | 8.43 |
30. | SNBA-R-A | 6.24 | 6.24 | 6.24 | -0.84% | -0.74% | 250 | 1,559 | 6.24 | 6.24 | 6.21 | 6.56 |
31. | ARNT-R-A | 49.37 | 49.11 | 49.21 | -1.07% | -0.86% | 90 | 4,429 | 49.11 | 49.37 | 49.11 | 49.90 |
32. | VART-R-1 | 2.39 | 2.36 | 2.37 | -1.11% | -0.72% | 338 | 802 | 2.36 | 2.39 | 2.36 | 2.50 |
33. | PBZ-R-A | 109.50 | 109.50 | 109.50 | -1.20% | -1.20% | 11 | 1,204 | 109.50 | 109.50 | 109.50 | 110.82 |
34. | KODT-P-A | 193.78 | 193.78 | 193.78 | -1.35% | -1.35% | 5 | 969 | 193.78 | 193.78 | 193.78 | 197.76 |
35. | PTKM-R-A | 7.57 | 7.63 | 7.60 | -1.71% | -1.26% | 1,362 | 10,349 | 7.50 | 7.63 | 7.63 | 7.70 |
36. | DLKV-R-A | 0.76 | 0.74 | 0.75 | -1.76% | 3.30% | 2,260 | 1,692 | 0.74 | 0.76 | 0.74 | 0.76 |
37. | ADRS-R-A | 74.32 | 73.66 | 74.12 | -1.77% | -1.16% | 259 | 19,196 | 73.66 | 74.32 | 73.66 | 74.99 |
38. | ADRS-P-A | 66.63 | 65.70 | 66.14 | -1.79% | -0.90% | 2,874 | 190,083 | 65.70 | 67.16 | 65.83 | 66.36 |
39. | IGH-R-A | 14.73 | 14.60 | 14.62 | -1.79% | -1.56% | 758 | 11,082 | 14.33 | 14.73 | 14.47 | 15.13 |
40. | SAPN-R-A | 38.76 | 38.49 | 38.74 | -2.03% | 1.33% | 285 | 11,041 | 38.49 | 39.55 | 38.76 | 40.35 |
41. | LKRI-R-A | 5.89 | 5.89 | 5.89 | -2.20% | 2.85% | 100 | 589 | 5.89 | 5.89 | 5.52 | 5.89 |
42. | KOEI-R-A | 84.28 | 84.28 | 84.47 | -2.31% | -2.08% | 34 | 2,872 | 84.28 | 84.94 | 84.28 | 86.27 |
43. | DDJH-R-A | 0.68 | 0.67 | 0.64 | -2.32% | -7.10% | 30,177 | 19,376 | 0.62 | 0.68 | 0.65 | 0.67 |
44. | AUHR-R-A | 119.45 | 117.46 | 117.94 | -2.75% | -2.35% | 25 | 2,948 | 117.46 | 119.45 | 117.46 | 120.78 |
45. | TUHO-R-A | 411.44 | 398.17 | 403.48 | -3.85% | -2.56% | 10 | 4,035 | 398.17 | 411.44 | 398.17 | 422.06 |
46. | TSHC-R-A | 1,592.67 | 1,592.67 | 1,592.67 | -4.00% | -4.00% | 8 | 12,741 | 1,592.67 | 1,592.67 | | |
47. | ULPL-R-A | 3.21 | 3.21 | 3.21 | -6.92% | 4.27% | 7 | 22 | 3.21 | 3.21 | 3.21 | 3.69 |
48. | MGMA-R-A | 0.03 | 0.03 | 0.03 | -7.54% | -10.89% | 1,400 | 45 | 0.03 | 0.03 | 0.03 | 0.05 |
49. | TKPR-R-A | 73.00 | 73.00 | 73.00 | -14.73% | -14.73% | 30 | 2,190 | 73.00 | 73.00 | 73.00 | 84.94 |
50. | HZVG-R-A | 1.19 | 1.19 | 1.19 | -18.18% | -18.18% | 45 | 54 | 1.19 | 1.19 | 0.93 | 2.08 |
| | | | | | | | 1,279,417 | | | | |
*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.