Filter
Country: Croatia Date: 01/12/2017 Volume: 1,436,861 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 274.68 | | -0.44% | | | | | | | |
2. | HUPZ-R-A | 378.26 | 378.26 | 378.26 | 1.82% | 1.82% | 1 | 378 | 378.26 | 378.26 | 359.02 | 384.76 |
3. | LKPC-R-A | 76.83 | 76.83 | 76.83 | 0.00% | 0.57% | 1 | 77 | 76.83 | 76.83 | 75.00 | 76.83 |
4. | TUHO-R-A | 398.17 | 398.17 | 398.17 | 0.00% | 0.03% | 1 | 398 | 398.17 | 398.17 | 393.52 | 404.80 |
5. | SLRS-R-A | 142.68 | 142.68 | 142.68 | 0.47% | 1.98% | 3 | 428 | 142.68 | 142.68 | 135.38 | 142.68 |
6. | KOEI-R-A | 94.10 | 94.10 | 94.10 | 0.00% | 0.58% | 4 | 376 | 94.10 | 94.10 | 93.97 | 95.43 |
7. | KOTR-P-A | 191.12 | 191.12 | 191.12 | 0.00% | 0.00% | 4 | 764 | 191.12 | 191.12 | 183.44 | 191.12 |
8. | LRHC-R-A | 185.81 | 185.81 | 185.81 | 0.65% | -0.02% | 5 | 929 | 185.81 | 185.81 | | |
9. | HMAM-R-A | 38.21 | 38.21 | 38.21 | 0.00% | 0.00% | 5 | 191 | 38.21 | 38.21 | 37.18 | 38.21 |
10. | TKPR-R-A | 37.49 | 37.49 | 37.49 | 0.89% | 0.89% | 9 | 337 | 37.49 | 37.49 | 37.83 | 41.67 |
11. | JDGT-R-A | 135.24 | 135.24 | 135.24 | 0.39% | 0.39% | 17 | 2,299 | 135.24 | 135.24 | 132.72 | 135.24 |
12. | ELKL-R-A | 2.65 | 2.65 | 2.65 | -0.05% | -0.05% | 20 | 53 | 2.65 | 2.65 | | 2.65 |
13. | LEDO-R-A | 1,435.40 | 1,434.07 | 1,434.17 | -0.86% | 0.01% | 26 | 37,289 | 1,434.07 | 1,435.40 | 1,434.07 | 1,450.39 |
14. | KTJV-R-A | 4.90 | 4.90 | 4.90 | -0.03% | -0.03% | 29 | 142 | 4.90 | 4.90 | 4.65 | 4.90 |
15. | SLPF-R-A | 8.55 | 8.55 | 8.55 | 0.69% | 0.69% | 38 | 325 | 8.55 | 8.55 | 8.43 | 8.55 |
16. | FNVC-R-A | 5.31 | 5.31 | 5.31 | 2.56% | 2.56% | 50 | 265 | 5.31 | 5.31 | 4.11 | 5.97 |
17. | HPB-R-A | 99.75 | 99.03 | 99.68 | -4.10% | -3.48% | 53 | 5,283 | 99.03 | 99.75 | 99.03 | 103.26 |
18. | LULG-R-A | 3.30 | 3.96 | 3.31 | 34.11% | 12.38% | 61 | 202 | 3.30 | 3.96 | | |
19. | SNHA-R-A | 10.35 | 10.35 | 10.35 | 0.01% | 0.00% | 73 | 756 | 10.35 | 10.35 | | |
20. | IPKK-R-A | 15.93 | 16.54 | 15.94 | -0.04% | 0.01% | 75 | 1,196 | 15.93 | 16.54 | 15.60 | 16.54 |
21. | ARNT-R-A | 67.96 | 68.49 | 68.13 | 0.83% | -0.65% | 103 | 7,018 | 67.69 | 68.49 | 67.95 | 68.49 |
22. | JDPL-R-A | 5.43 | 5.39 | 5.41 | -0.90% | -0.61% | 125 | 676 | 5.39 | 5.43 | 5.21 | 5.51 |
23. | ULPL-R-A | 20.84 | 20.84 | 20.84 | 3.95% | 2.59% | 130 | 2,709 | 20.84 | 20.84 | 20.17 | 21.23 |
24. | GAMA-R-A | 9.89 | 9.94 | 9.91 | 4.65% | 3.45% | 134 | 1,328 | 9.89 | 9.94 | | |
25. | HMST-R-A | 38.95 | 38.23 | 38.89 | -1.71% | 0.33% | 163 | 6,339 | 38.23 | 38.95 | 37.83 | 38.89 |
26. | VLEN-R-B | 1.05 | 1.05 | 1.05 | 0.00% | 2.20% | 168 | 176 | 1.05 | 1.05 | 1.05 | 1.11 |
27. | HHLD-R-A | 0.58 | 0.58 | 0.58 | 6.82% | 2.81% | 240 | 140 | 0.58 | 0.58 | 0.54 | 0.58 |
28. | INA-R-A | 388.88 | 404.80 | 403.21 | 8.85% | 7.81% | 284 | 114,511 | 388.88 | 404.80 | 404.80 | 411.44 |
29. | LPLH-R-A | 28.27 | 28.00 | 28.15 | -0.94% | -0.44% | 291 | 8,190 | 28.00 | 28.27 | 26.68 | 28.14 |
30. | VPIK-R-A | 5.99 | 5.97 | 5.98 | -2.39% | -1.79% | 310 | 1,854 | 5.97 | 5.99 | 5.97 | 6.37 |
31. | ATGR-R-A | 121.31 | 30.36 | 30.35 | 0.11% | 3.43% | 315 | 38,246 | 120.38 | 121.44 | 121.11 | 121.97 |
32. | KABA-R-A | 1.19 | 1.19 | 1.19 | 0.00% | 0.00% | 400 | 477 | 1.19 | 1.19 | 1.03 | 1.19 |
33. | ERNT-R-A | 171.21 | 168.03 | 171.53 | -1.86% | 2.19% | 401 | 68,784 | 168.03 | 173.87 | 168.03 | 169.88 |
34. | PRFC-R-A | 3.66 | 3.62 | 3.64 | -0.98% | -2.28% | 422 | 1,534 | 3.62 | 3.66 | 3.62 | 3.83 |
35. | PTKM-R-A | 2.19 | 2.19 | 2.19 | 0.00% | -0.06% | 456 | 998 | 2.19 | 2.19 | 2.11 | 2.19 |
36. | LKRI-R-A | 6.50 | 6.56 | 6.52 | 0.63% | 0.00% | 470 | 3,065 | 6.50 | 6.56 | 6.34 | 6.56 |
37. | TPNG-R-A | 10.09 | 10.15 | 10.09 | 0.66% | 0.07% | 526 | 5,309 | 10.09 | 10.15 | | |
38. | ATPL-R-A | 37.71 | 38.76 | 37.82 | 1.39% | -0.70% | 597 | 22,579 | 37.71 | 38.76 | 37.83 | 38.76 |
39. | BLJE-R-A | 3.19 | 3.19 | 3.19 | 0.80% | 0.08% | 608 | 1,937 | 3.19 | 3.19 | 3.19 | 3.24 |
40. | KRAS-R-A | 71.67 | 71.67 | 71.65 | 0.00% | 0.03% | 841 | 60,256 | 71.01 | 71.67 | 71.01 | 71.80 |
41. | HDEL-R-A | 5.01 | 4.92 | 4.97 | -5.72% | -4.68% | 940 | 4,674 | 4.92 | 5.01 | 4.92 | 5.31 |
42. | ADRS-P-A | 61.98 | 61.72 | 61.84 | -0.43% | 0.16% | 1,022 | 63,204 | 61.72 | 61.98 | 61.72 | 61.98 |
43. | ADRS-R-A | 78.31 | 78.57 | 78.32 | -0.50% | -0.04% | 1,200 | 93,981 | 78.31 | 78.57 | 78.31 | 79.50 |
44. | DLKV-R-A | 1.85 | 1.85 | 1.85 | 0.29% | -1.00% | 1,340 | 2,474 | 1.85 | 1.85 | 1.85 | 1.90 |
45. | BD62-R-A | 2.50 | 2.59 | 2.52 | 3.23% | 3.77% | 1,812 | 4,572 | 2.48 | 2.63 | 2.48 | 2.59 |
46. | PVCM-R-A | 25.22 | 25.27 | 25.28 | 1.41% | 0.64% | 2,029 | 51,301 | 25.22 | 25.48 | | |
47. | ADPL-R-A | 18.58 | 18.58 | 18.58 | 0.33% | 0.36% | 3,009 | 55,910 | 18.58 | 18.58 | 18.49 | 18.58 |
48. | ZABA-R-A | 7.83 | 7.83 | 7.88 | -0.66% | 2.31% | 3,622 | 28,541 | 7.77 | 7.90 | 7.77 | 7.83 |
49. | HT-R-A | 23.09 | 22.83 | 22.95 | -0.93% | -0.83% | 3,711 | 85,160 | 22.83 | 23.09 | 22.83 | 22.96 |
50. | DDJH-R-A | 6.34 | 6.20 | 6.24 | -1.99% | -3.31% | 3,715 | 23,175 | 6.17 | 6.34 | 6.20 | 6.49 |
51. | ZB-R-A | 2.22 | 2.23 | 2.22 | 0.00% | 0.12% | 3,751 | 8,326 | 2.22 | 2.23 | | |
52. | PODR-R-A | 51.10 | 50.70 | 50.99 | -1.01% | -0.42% | 4,550 | 232,024 | 50.70 | 51.23 | 50.57 | 50.97 |
53. | HTPK-R-A | 9.55 | 9.55 | 9.55 | -1.41% | -1.41% | 6,250 | 59,700 | 9.55 | 9.55 | | |
54. | RIVP-R-A | 5.15 | 5.10 | 5.12 | -0.85% | -0.98% | 37,142 | 190,040 | 5.08 | 5.17 | 5.10 | 5.16 |
55. | OPTE-R-A | 0.37 | 0.37 | 0.37 | 2.55% | -1.78% | 372,376 | 135,961 | 0.36 | 0.37 | 0.37 | 0.37 |
| | | | | | | | 1,436,861 | | | | |
*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.