Filter
Country: Croatia Date: 08/02/2017 Volume: 690,467 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ZABA-R-A | 7.46 | 7.43 | 7.43 | -1.41% | 1.14% | 21,849 | 162,434 | 7.43 | 7.57 | | |
2. | RIVP-R-A | 5.80 | 5.81 | 5.80 | -0.43% | -0.27% | 8,739 | 50,721 | 5.80 | 5.83 | | |
3. | ADPL-R-A | 22.43 | 22.70 | 22.57 | 1.18% | 0.12% | 2,693 | 60,768 | 22.30 | 22.70 | | |
4. | DLKV-R-A | 3.06 | 3.04 | 3.06 | 0.00% | 0.22% | 2,671 | 8,164 | 3.04 | 3.08 | | |
5. | VART-R-1 | 2.14 | 2.14 | 2.14 | -5.02% | -4.96% | 2,128 | 4,544 | 2.13 | 2.25 | | |
6. | ARNT-R-A | 63.71 | 63.44 | 63.45 | -0.42% | -0.80% | 1,519 | 96,375 | 63.32 | 63.97 | | |
7. | OPTE-R-A | 0.37 | 0.38 | 0.38 | 1.43% | 2.11% | 1,504 | 574 | 0.37 | 0.39 | | |
8. | ADRS-P-A | 60.89 | 60.07 | 60.07 | -1.18% | -1.33% | 977 | 58,689 | 59.93 | 60.89 | | |
9. | PVCM-R-A | 26.82 | 26.82 | 26.85 | 0.02% | 0.14% | 725 | 19,465 | 26.81 | 27.08 | | |
10. | DDJH-R-A | 4.25 | 4.18 | 4.19 | -1.56% | -3.69% | 500 | 2,095 | 4.18 | 4.25 | | |
11. | ATPL-R-A | 55.74 | 55.35 | 55.35 | -0.71% | -0.80% | 492 | 27,231 | 55.35 | 55.74 | | |
12. | INGR-R-A | 0.58 | 0.58 | 0.58 | 0.00% | 0.23% | 214 | 124 | 0.58 | 0.58 | | |
13. | ULPL-R-A | 17.68 | 17.39 | 17.47 | -1.50% | -1.97% | 200 | 3,494 | 17.39 | 17.68 | | |
14. | VLEN-R-B | 1.33 | 1.33 | 1.33 | -2.91% | -0.30% | 180 | 239 | 1.33 | 1.33 | | |
15. | IGH-R-A | 38.88 | 36.26 | 37.33 | 0.07% | 1.51% | 180 | 6,720 | 36.24 | 38.88 | | |
16. | HT-R-A | 23.73 | 23.73 | 23.75 | -0.11% | -0.10% | 176 | 4,180 | 23.73 | 23.89 | | |
17. | VDKT-R-A | 4.25 | 4.25 | 4.25 | 3.32% | 0.34% | 163 | 693 | 4.25 | 4.25 | | |
18. | PCTS-R-A | 7.30 | 7.30 | 7.30 | -5.34% | -6.32% | 152 | 1,110 | 7.30 | 7.30 | | |
19. | HPB-R-A | 69.15 | 68.49 | 68.84 | -0.96% | 1.12% | 130 | 8,949 | 68.49 | 69.28 | | |
20. | TRFM-R-A | 13.27 | 13.27 | 13.27 | 0.00% | 0.00% | 117 | 1,553 | 13.27 | 13.27 | | |
21. | TKPR-R-A | 45.13 | 45.13 | 45.13 | 3.34% | 3.34% | 117 | 5,280 | 45.13 | 45.13 | | |
22. | CKML-R-A | 816.38 | 8.33 | 8.33 | -0.02% | -0.01% | 115 | 93,873 | 816.25 | 816.38 | | |
23. | ERNT-R-A | 163.12 | 168.80 | 167.76 | 3.82% | 3.24% | 107 | 17,950 | 163.12 | 168.80 | | |
24. | ZB-R-A | 1.99 | 1.99 | 1.99 | -4.82% | -4.82% | 106 | 211 | 1.99 | 1.99 | | |
25. | LULG-R-A | 3.00 | 3.00 | 3.00 | 0.00% | 0.00% | 104 | 312 | 3.00 | 3.00 | | |
26. | BETA-R-A | 5.85 | 5.85 | 5.85 | 2.49% | -1.03% | 103 | 602 | 5.85 | 5.85 | | |
27. | SNHA-R-A | 10.22 | 10.22 | 10.22 | -0.39% | -0.39% | 103 | 1,053 | 10.22 | 10.22 | | |
28. | GAMA-R-A | 10.42 | 10.38 | 10.40 | -0.38% | -0.18% | 103 | 1,071 | 10.38 | 10.42 | | |
29. | MAIS-R-A | 40.61 | 40.55 | 40.55 | -1.45% | -1.43% | 100 | 4,055 | 40.55 | 40.61 | | |
30. | RIZO-R-A | 8.66 | 8.63 | 8.63 | -0.32% | -0.31% | 100 | 863 | 8.63 | 8.66 | | |
31. | HPDG-R-A | 2.12 | 2.12 | 2.12 | 3.97% | 3.97% | 68 | 144 | 2.12 | 2.12 | | |
32. | PODR-R-A | 41.44 | 41.15 | 41.38 | -0.71% | -0.97% | 60 | 2,483 | 41.15 | 41.44 | | |
33. | HUPZ-R-A | 392.86 | 394.85 | 394.82 | 4.20% | 4.19% | 59 | 23,294 | 392.86 | 394.85 | | |
34. | JDPL-R-A | 4.25 | 4.25 | 4.25 | -0.06% | -0.06% | 46 | 195 | 4.25 | 4.25 | | |
35. | HTPK-R-A | 8.96 | 8.96 | 8.96 | -0.74% | -0.74% | 45 | 403 | 8.96 | 8.96 | | |
36. | BCIN-R-A | 34.51 | 34.51 | 34.51 | 0.02% | 0.02% | 44 | 1,519 | 34.51 | 34.51 | | |
37. | ATLN-R-A | 20.11 | 20.77 | 20.29 | 2.29% | -0.09% | 42 | 852 | 19.67 | 20.77 | | |
38. | PLJK-R-A | 0.52 | 0.52 | 0.52 | -14.91% | -15.63% | 37 | 19 | 0.52 | 0.52 | | |
39. | LRHC-R-A | 221.16 | 229.60 | 214.92 | 1.46% | -5.06% | 31 | 6,662 | 213.15 | 229.60 | | |
40. | ULJN-R-A | 4.25 | 4.25 | 4.25 | -8.57% | -8.57% | 30 | 127 | 4.25 | 4.25 | | |
41. | AUHR-R-A | 90.27 | 90.25 | 90.26 | -2.86% | -2.85% | 25 | 2,256 | 90.25 | 90.27 | | |
42. | KOEI-R-A | 95.16 | 95.16 | 95.16 | -0.42% | -0.42% | 22 | 2,094 | 95.16 | 95.16 | | |
43. | IPKK-R-A | 15.79 | 15.79 | 15.79 | 0.00% | 0.07% | 17 | 268 | 15.79 | 15.79 | | |
44. | HMDN-R-A | 8.76 | 8.76 | 8.76 | 0.00% | 0.00% | 10 | 88 | 8.76 | 8.76 | | |
45. | TUHO-R-A | 418.08 | 418.08 | 418.08 | 0.00% | 0.00% | 10 | 4,181 | 418.08 | 418.08 | | |
46. | LPLH-R-A | 25.22 | 25.22 | 25.22 | 3.82% | 4.92% | 9 | 227 | 25.22 | 25.22 | | |
47. | PIKR-R-A | 9.42 | 9.42 | 9.42 | 1.41% | 1.41% | 7 | 66 | 9.42 | 9.42 | | |
48. | BPBA-R-A | 0.92 | 0.92 | 0.92 | -1.43% | -1.43% | 5 | 5 | 0.92 | 0.92 | | |
49. | SNBA-R-A | 5.87 | 5.87 | 5.87 | 36.00% | 34.96% | 3 | 18 | 5.87 | 5.87 | | |
50. | LRH-R-A | 496.52 | 496.52 | 496.52 | -1.55% | -1.55% | 2 | 993 | 496.52 | 496.52 | | |
51. | ILRA-R-A | 182.49 | 22.81 | 22.81 | 0.36% | 0.36% | 1 | 182 | 182.49 | 182.49 | | |
52. | JNAF-R-A | 752.54 | 752.54 | 752.54 | 1.25% | 1.25% | 1 | 753 | 752.54 | 752.54 | | |
53. | DELT-R-A | 245.54 | 245.54 | 245.54 | 2.66% | 2.66% | 1 | 246 | 245.54 | 245.54 | | |
54. | CROBEX | | 250.33 | | -0.20% | | | | | | | |
| | | | | | | | 690,467 | | | | |
*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.