 Filter
Country: Croatia Date: 01/30/2020 Volume: 1,312,220 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | KBZ-R-A | 17.25 | 17.25 | 17.25 | 8.33% | 8.33% | 26 | 449 | 17.25 | 17.25 | 17.25 | 19.78 |
| 2. | JDPL-R-A | 1.39 | 1.57 | 1.46 | 7.27% | -1.70% | 475 | 692 | 1.39 | 1.57 | 1.57 | 1.82 |
| 3. | OPTE-R-A | 1.06 | 1.13 | 1.11 | 6.24% | 4.25% | 85,995 | 95,422 | 1.06 | 1.13 | 1.12 | 1.13 |
| 4. | DDJH-R-A | 0.57 | 0.62 | 0.61 | 4.72% | 1.09% | 39,499 | 24,279 | 0.57 | 0.65 | 0.62 | 0.64 |
| 5. | MAIS-R-A | 39.82 | 41.14 | 40.86 | 3.33% | 2.61% | 1,138 | 46,495 | 39.82 | 41.14 | 41.14 | 41.41 |
| 6. | SUKC-R-A | 21.77 | 21.90 | 21.88 | 3.13% | 5.45% | 273 | 5,974 | 21.77 | 21.90 | | |
| 7. | IGH-R-A | 12.61 | 13.01 | 12.67 | 2.62% | -0.07% | 424 | 5,370 | 12.54 | 13.01 | 12.68 | 13.01 |
| 8. | ATGR-R-A | 172.54 | 44.13 | 43.68 | 2.31% | 1.27% | 308 | 53,816 | 172.54 | 176.52 | 175.19 | 176.52 |
| 9. | SAPN-R-A | 43.53 | 44.59 | 44.01 | 1.82% | 0.48% | 112 | 4,929 | 43.53 | 44.59 | 42.74 | 44.86 |
| 10. | INGR-R-A | 0.52 | 0.52 | 0.52 | 1.58% | 1.58% | 2,000 | 1,030 | 0.52 | 0.52 | 0.51 | 0.52 |
| 11. | JDGT-R-A | 192.45 | 195.10 | 194.76 | 1.38% | 1.20% | 39 | 7,596 | 192.45 | 195.10 | 191.12 | 199.08 |
| 12. | AUHR-R-A | 122.11 | 123.43 | 122.77 | 1.09% | 0.54% | 14 | 1,719 | 122.11 | 123.43 | 120.11 | 123.43 |
| 13. | BD62-R-A | 1.42 | 1.42 | 1.42 | 0.94% | -0.10% | 250 | 355 | 1.42 | 1.42 | 1.42 | 1.46 |
| 14. | PTKM-R-A | 7.57 | 7.50 | 7.54 | 0.89% | 1.43% | 123 | 927 | 7.50 | 7.57 | 7.37 | 7.57 |
| 15. | PODR-R-A | 62.91 | 62.91 | 62.90 | 0.85% | 0.84% | 709 | 44,598 | 62.78 | 62.91 | 62.65 | 62.91 |
| 16. | CROBEX | | 270.46 | | 0.62% | | | | | | | |
| 17. | RIVP-R-A | 5.03 | 5.04 | 5.03 | 0.53% | 0.34% | 12,803 | 64,442 | 5.03 | 5.04 | 5.02 | 5.04 |
| 18. | ADRS-P-A | 66.63 | 66.63 | 66.60 | 0.40% | 0.39% | 714 | 47,556 | 66.36 | 66.63 | 66.36 | 66.63 |
| 19. | HT-R-A | 24.49 | 24.55 | 24.61 | 0.27% | 0.61% | 4,111 | 101,163 | 24.49 | 24.69 | 24.55 | 24.62 |
| 20. | KOEI-R-A | 84.94 | 84.28 | 84.89 | 0.00% | 0.52% | 441 | 37,435 | 84.28 | 84.94 | 83.62 | 86.27 |
| 21. | ZABA-R-A | 8.36 | 8.36 | 8.36 | 0.00% | -0.17% | 24,487 | 204,739 | 8.30 | 8.36 | 8.30 | 8.43 |
| 22. | BCIN-R-A | 19.91 | 19.91 | 19.91 | 0.00% | 0.00% | 34 | 677 | 19.91 | 19.91 | | |
| 23. | ADPL-R-A | 26.15 | 26.15 | 26.05 | 0.00% | 0.29% | 885 | 23,059 | 25.88 | 26.21 | 26.15 | 26.28 |
| 24. | IKBA-R-A | 228.28 | 228.28 | 228.28 | 0.00% | -0.16% | 20 | 4,566 | 228.28 | 228.28 | 228.28 | 232.26 |
| 25. | LKPC-R-A | 54.42 | 54.42 | 54.43 | 0.00% | 0.03% | 550 | 29,934 | 54.42 | 54.68 | 53.89 | 54.68 |
| 26. | LURA-R-A | 81.62 | 81.62 | 81.62 | 0.00% | 0.00% | 19 | 1,551 | 81.62 | 81.62 | 76.98 | 85.61 |
| 27. | ARNT-R-A | 50.43 | 50.70 | 50.63 | 0.00% | 0.87% | 411 | 20,809 | 50.43 | 50.70 | 50.43 | 50.97 |
| 28. | LRHC-R-A | 258.81 | 258.81 | 258.81 | 0.00% | 0.00% | 1 | 259 | 258.81 | 258.81 | 249.52 | 258.81 |
| 29. | PBZ-R-A | 118.12 | 119.45 | 119.39 | 0.00% | 0.10% | 531 | 63,398 | 117.46 | 119.45 | 117.46 | 126.09 |
| 30. | CROS-R-A | 909.15 | 915.79 | 914.46 | 0.00% | -0.14% | 5 | 4,572 | 909.15 | 915.79 | 915.79 | 1,075.05 |
| 31. | KODT-R-A | 187.14 | 187.14 | 187.14 | 0.00% | 0.69% | 10 | 1,871 | 187.14 | 187.14 | 183.16 | 187.14 |
| 32. | LKRI-R-A | 5.28 | 5.28 | 5.28 | 0.00% | -1.56% | 127 | 671 | 5.28 | 5.28 | 5.26 | 5.42 |
| 33. | ERNT-R-A | 189.79 | 189.13 | 189.72 | -0.35% | 0.26% | 51 | 9,675 | 189.13 | 189.79 | 189.13 | 190.46 |
| 34. | ATPL-R-A | 43.80 | 44.59 | 43.81 | -0.59% | -0.83% | 110 | 4,819 | 43.53 | 44.59 | 43.53 | 44.59 |
| 35. | CKML-R-A | 869.33 | 8.87 | 8.87 | -0.76% | -0.76% | 4 | 3,477 | 869.33 | 869.33 | 862.70 | 875.97 |
| 36. | ADRS-R-A | 74.32 | 74.32 | 74.32 | -0.88% | -0.88% | 4,265 | 316,995 | 74.32 | 74.32 | 73.66 | 74.99 |
| 37. | LRH-R-A | 525.58 | 525.58 | 525.58 | -1.00% | -1.00% | 3 | 1,577 | 525.58 | 525.58 | | |
| 38. | KRAS-R-A | 107.51 | 107.51 | 107.51 | -1.22% | -1.22% | 31 | 3,333 | 107.51 | 107.51 | 107.51 | 108.83 |
| 39. | VLEN-R-B | 1.06 | 1.05 | 1.06 | -1.25% | -0.25% | 1,465 | 1,552 | 1.05 | 1.06 | 1.05 | 1.10 |
| 40. | VIRO-R-A | 8.23 | 8.23 | 8.02 | -2.36% | 1.12% | 3,777 | 30,285 | 7.83 | 8.23 | 7.96 | 8.23 |
| 41. | HPB-R-A | 81.62 | 81.62 | 81.62 | -2.38% | -2.16% | 18 | 1,469 | 81.62 | 81.62 | 80.96 | 84.28 |
| 42. | TPNG-R-A | 5.36 | 5.31 | 5.31 | -2.44% | -2.84% | 3,798 | 20,162 | 5.18 | 5.55 | | |
| 43. | TUHO-R-A | 400.82 | 400.82 | 400.82 | -2.58% | -2.58% | 42 | 16,835 | 400.82 | 400.82 | 403.48 | 419.40 |
| 44. | VART-R-1 | 2.19 | 2.19 | 2.19 | -2.94% | -3.06% | 484 | 1,059 | 2.18 | 2.19 | 2.19 | 2.31 |
| 45. | HHLD-R-A | 0.53 | 0.45 | 0.57 | -11.91% | 11.65% | 1,102 | 630 | 0.45 | 0.65 | 0.46 | 0.64 |
| | | | | | | | | 1,312,220 | | | | |
*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.