Filter
Country: Croatia Date: 06/09/2017 Volume: 15,513,500 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | MDKA-R-A | 1,619.22 | 1,594.00 | 1,614.17 | -1.56% | -0.31% | 5 | 8,071 | 1,594.00 | 1,619.22 | 1,592.67 | 1,791.76 |
2. | INA-R-A | 411.44 | 411.44 | 411.44 | 0.00% | 0.11% | 26 | 10,697 | 411.44 | 411.44 | 398.17 | 418.08 |
3. | LRHC-R-A | 229.61 | 229.61 | 229.61 | 0.00% | 0.06% | 6 | 1,378 | 229.61 | 229.61 | | |
4. | KODT-P-A | 197.10 | 197.10 | 197.10 | 0.00% | 0.00% | 19 | 3,745 | 197.10 | 197.10 | 197.10 | 205.72 |
5. | ERNT-R-A | 159.13 | 158.99 | 156.40 | -5.68% | -6.87% | 423 | 66,157 | 152.63 | 159.13 | 155.95 | 158.99 |
6. | JDGT-R-A | 136.17 | 138.03 | 137.08 | 2.46% | 2.08% | 7 | 960 | 136.17 | 138.03 | 134.91 | 138.03 |
7. | PBZ-R-A | 102.20 | 99.54 | 100.04 | -2.60% | -2.11% | 31 | 3,101 | 99.54 | 102.20 | 99.54 | 102.86 |
8. | ATGR-R-A | 100.21 | 25.05 | 25.03 | 1.34% | 1.27% | 122 | 12,217 | 99.74 | 100.21 | 100.21 | 101.53 |
9. | KOEI-R-A | 98.75 | 98.21 | 98.38 | 0.14% | 0.31% | 66 | 6,493 | 98.21 | 99.01 | 96.89 | 98.21 |
10. | ADRS-R-A | 75.26 | 74.46 | 74.66 | -1.41% | -1.15% | 252 | 18,815 | 74.46 | 75.26 | 74.46 | 75.25 |
11. | LKPC-R-A | 72.20 | 72.20 | 72.20 | -1.45% | -1.09% | 100 | 7,220 | 72.20 | 72.20 | 72.20 | 73.66 |
12. | THNK-R-A | 67.69 | 71.01 | 70.18 | 4.90% | 3.68% | 48 | 3,369 | 67.69 | 71.01 | 71.01 | 73.00 |
13. | KRAS-R-A | 65.03 | 65.03 | 65.00 | 1.55% | 0.17% | 626 | 40,692 | 64.77 | 65.03 | 63.78 | 66.23 |
14. | ADRS-P-A | 61.08 | 61.04 | 60.61 | -1.08% | -1.69% | 1,393 | 84,429 | 60.43 | 61.08 | 60.53 | 61.04 |
15. | ARNT-R-A | 59.86 | 59.73 | 59.78 | 0.00% | -0.14% | 1,742 | 104,141 | 59.73 | 60.32 | 59.60 | 59.73 |
16. | ATPL-R-A | 52.22 | 53.75 | 53.04 | 3.32% | 2.03% | 459 | 24,344 | 52.22 | 53.75 | 52.45 | 53.75 |
17. | VIRO-R-A | 46.45 | 48.28 | 48.13 | 3.94% | 3.60% | 109 | 5,246 | 46.45 | 48.28 | 42.47 | 48.28 |
18. | PODR-R-A | 41.41 | 42.47 | 41.31 | 3.23% | 0.89% | 11,774 | 486,339 | 41.14 | 43.13 | 41.95 | 42.47 |
19. | IGH-R-A | 34.91 | 37.83 | 37.80 | 9.62% | 14.63% | 496 | 18,749 | 34.91 | 40.48 | 34.96 | 39.81 |
20. | BCIN-R-A | 39.82 | 39.82 | 39.82 | -11.76% | -11.76% | 2 | 80 | 39.82 | 39.82 | 39.82 | 41.14 |
21. | MAIS-R-A | 36.77 | 38.94 | 38.71 | 5.91% | 4.71% | 319 | 12,348 | 36.77 | 38.94 | 38.49 | 39.81 |
22. | HTCP-R-A | 36.50 | 36.50 | 36.50 | 0.00% | 0.00% | 1 | 36 | 36.50 | 36.50 | 36.50 | 39.82 |
23. | SAPN-R-A | 34.21 | 35.17 | 34.34 | 6.00% | 5.51% | 137 | 4,704 | 34.21 | 35.17 | 32.28 | 35.17 |
24. | PVCM-R-A | 23.91 | 23.92 | 23.91 | 0.14% | -0.78% | 318 | 7,604 | 23.90 | 23.92 | | |
25. | HT-R-A | 22.96 | 23.23 | 23.15 | 0.89% | 0.73% | 8,837 | 204,569 | 22.96 | 23.29 | 23.23 | 23.36 |
26. | ADPL-R-A | 22.40 | 22.56 | 22.41 | 1.18% | 0.59% | 335 | 7,508 | 22.40 | 22.56 | 22.17 | 22.56 |
27. | SUKC-R-A | 19.66 | 19.66 | 19.66 | | | 710,890 | 13,973,430 | 19.66 | 19.66 | | |
28. | ATLN-R-A | 19.17 | 19.64 | 19.17 | 0.68% | -1.43% | 557 | 10,679 | 19.15 | 19.64 | 19.38 | 19.64 |
29. | ULPL-R-A | 16.85 | 16.59 | 17.01 | 1.63% | 5.93% | 640 | 10,888 | 16.59 | 17.39 | 16.21 | 17.25 |
30. | IPKK-R-A | 15.13 | 15.13 | 15.13 | 0.00% | 3.15% | 65 | 983 | 15.13 | 15.13 | 14.07 | 15.13 |
31. | VDKT-R-A | 12.54 | 13.21 | 13.34 | 5.29% | 7.51% | 1,078 | 14,379 | 12.54 | 14.73 | 13.21 | 14.07 |
32. | SNHA-R-A | 10.47 | 10.49 | 10.47 | 1.15% | 1.04% | 227 | 2,378 | 10.47 | 10.49 | | |
33. | PIKR-R-A | 10.00 | 9.96 | 9.99 | 0.01% | 0.29% | 131 | 1,309 | 9.96 | 10.00 | 9.96 | 11.08 |
34. | RIZO-R-A | 8.31 | 8.50 | 8.78 | -1.49% | -1.21% | 62 | 544 | 8.31 | 9.16 | 8.50 | 9.16 |
35. | TPNG-R-A | 9.03 | 8.80 | 8.90 | -2.36% | -1.25% | 559 | 4,975 | 8.80 | 9.03 | | |
36. | PCTS-R-A | 7.71 | 7.71 | 7.71 | 1.06% | 1.22% | 80 | 617 | 7.71 | 7.71 | | |
37. | AMDN-R-A | 7.30 | 7.30 | 7.30 | 10.00% | 10.00% | 100 | 730 | 7.30 | 7.30 | 7.30 | 7.96 |
38. | SLPF-R-A | 6.30 | 6.25 | 6.26 | -5.80% | -1.48% | 815 | 5,102 | 6.25 | 6.30 | 6.25 | 6.63 |
39. | ZABA-R-A | 5.95 | 6.00 | 5.95 | 0.45% | -0.33% | 30,064 | 178,969 | 5.91 | 6.01 | 5.96 | 6.07 |
40. | RIVP-R-A | 5.52 | 5.57 | 5.55 | 0.48% | 0.96% | 14,116 | 78,337 | 5.52 | 5.57 | 5.55 | 5.57 |
41. | ZVCV-R-A | 4.78 | 5.31 | 5.22 | 21.21% | 26.37% | 140 | 731 | 4.78 | 5.31 | 4.17 | 5.84 |
42. | DDJH-R-A | 4.79 | 4.75 | 4.79 | -0.75% | 2.97% | 1,097 | 5,255 | 4.72 | 4.83 | 4.76 | 4.90 |
43. | JDPL-R-A | 3.87 | 4.48 | 3.99 | 20.68% | 7.32% | 417 | 1,663 | 3.87 | 4.48 | 3.75 | 4.46 |
44. | DLKV-R-A | 2.77 | 2.96 | 2.95 | 6.19% | 6.66% | 11,696 | 34,541 | 2.77 | 3.04 | 2.94 | 2.98 |
45. | PRFC-R-A | 2.97 | 2.97 | 2.97 | 0.81% | 0.81% | 73 | 217 | 2.97 | 2.97 | 2.97 | 3.12 |
46. | BD62-R-A | 2.19 | 2.19 | 2.19 | -2.89% | -2.89% | 18 | 39 | 2.19 | 2.19 | 1.88 | 2.19 |
47. | ZB-R-A | 2.12 | 2.12 | 2.11 | 0.00% | -0.69% | 1,300 | 2,741 | 2.06 | 2.12 | | |
48. | PTKM-R-A | 1.86 | 1.99 | 1.87 | 0.00% | -6.00% | 244 | 456 | 1.86 | 1.99 | 1.86 | 1.99 |
49. | VLEN-R-B | 1.13 | 1.17 | 1.16 | 24.65% | 16.56% | 2,000 | 2,316 | 1.13 | 1.17 | 1.06 | 1.17 |
50. | BPBA-R-A | 0.86 | 0.86 | 0.86 | 0.00% | 0.00% | 5 | 4 | 0.86 | 0.86 | 0.40 | 0.86 |
51. | PLJK-R-A | 0.74 | 0.73 | 0.73 | -0.90% | -0.54% | 650 | 476 | 0.73 | 0.74 | 0.66 | 0.96 |
52. | INGR-R-A | 0.61 | 0.64 | 0.63 | 7.15% | 4.87% | 34,030 | 21,393 | 0.60 | 0.65 | 0.61 | 0.64 |
53. | OPTE-R-A | 0.46 | 0.49 | 0.48 | 4.87% | 3.69% | 35,838 | 17,329 | 0.46 | 0.49 | 0.47 | 0.49 |
54. | PUNT-R-A | 0.13 | 0.13 | 0.13 | 0.00% | 0.00% | 35 | 5 | 0.13 | 0.13 | 0.13 | 0.20 |
55. | CROBEX | | 244.18 | | 0.60% | | | | | | | |
| | | | | | | | 15,513,500 | | | | |
*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.