Filter
Country: Croatia Date: 09/19/2018 Volume: 1,286,873 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | TSHC-R-A | 1,486.50 | 1,486.50 | 1,486.50 | 0.00% | 0.00% | 1 | 1,486 | 1,486.50 | 1,486.50 | | |
2. | LRH-R-A | 530.89 | 530.89 | 530.89 | -2.44% | -0.06% | 5 | 2,654 | 530.89 | 530.89 | 530.89 | 544.16 |
3. | LRHC-R-A | 248.19 | 248.19 | 248.19 | 0.54% | 0.14% | 1 | 248 | 248.19 | 248.19 | | |
4. | DELT-R-A | 208.37 | 208.37 | 208.37 | -4.85% | -4.85% | 6 | 1,250 | 208.37 | 208.37 | | |
5. | KOTR-P-A | 184.48 | 184.48 | 184.48 | -0.71% | -0.71% | 11 | 2,029 | 184.48 | 184.48 | | |
6. | ERNT-R-A | 142.01 | 141.35 | 141.54 | -1.39% | -1.01% | 42 | 5,945 | 141.35 | 142.01 | 141.35 | 144.67 |
7. | ATGR-R-A | 139.36 | 35.17 | 34.93 | 1.92% | 0.48% | 7 | 978 | 139.36 | 140.69 | 136.70 | 140.69 |
8. | KODT-P-A | 138.03 | 138.03 | 138.03 | 0.00% | 0.00% | 20 | 2,761 | 138.03 | 138.03 | 132.72 | 138.03 |
9. | JDGT-R-A | 136.70 | 136.70 | 136.70 | 0.00% | 0.00% | 5 | 684 | 136.70 | 136.70 | | |
10. | AUHR-R-A | 89.59 | 90.25 | 89.84 | 0.74% | 0.20% | 13 | 1,168 | 89.59 | 90.25 | 89.59 | 92.91 |
11. | KOEI-R-A | 88.26 | 87.60 | 88.22 | 0.00% | -0.54% | 429 | 37,847 | 87.60 | 88.26 | 87.60 | 88.92 |
12. | SLRS-R-A | 84.94 | 84.94 | 84.94 | 1.59% | 1.59% | 10 | 849 | 84.94 | 84.94 | | |
13. | HPB-R-A | 68.35 | 68.35 | 68.35 | 0.98% | 0.98% | 117 | 7,997 | 68.35 | 68.35 | | |
14. | ADRS-R-A | 64.77 | 64.77 | 64.77 | -0.41% | -0.22% | 156 | 10,104 | 64.77 | 64.77 | 64.77 | 65.30 |
15. | ADRS-P-A | 57.07 | 57.73 | 57.37 | 0.93% | 0.11% | 1,827 | 104,806 | 57.07 | 57.73 | 57.60 | 57.87 |
16. | KRAS-R-A | 53.89 | 54.42 | 54.20 | 0.00% | -0.39% | 50 | 2,710 | 53.89 | 54.42 | 53.89 | 54.95 |
17. | ATPL-R-A | 51.76 | 51.50 | 50.67 | 0.78% | 0.47% | 1,528 | 77,426 | 50.30 | 52.03 | 50.57 | 51.50 |
18. | LKPC-R-A | 51.76 | 50.43 | 51.76 | -2.56% | -0.01% | 752 | 38,922 | 50.43 | 51.76 | 50.43 | 53.09 |
19. | ARNT-R-A | 48.18 | 47.78 | 47.80 | 0.00% | -0.01% | 500 | 23,902 | 47.78 | 48.18 | 47.91 | 48.71 |
20. | PODR-R-A | 46.05 | 45.92 | 45.97 | -0.29% | 0.28% | 5,312 | 244,185 | 45.79 | 46.05 | 45.92 | 46.19 |
21. | HMST-R-A | 45.66 | 45.66 | 45.66 | -0.58% | -0.58% | 56 | 2,557 | 45.66 | 45.66 | | |
22. | MAIS-R-A | 38.49 | 38.49 | 38.49 | 1.40% | 1.40% | 100 | 3,849 | 38.49 | 38.49 | 37.96 | 39.02 |
23. | ADPL-R-A | 25.35 | 25.35 | 25.34 | 0.00% | -0.30% | 5,318 | 134,752 | 25.22 | 25.55 | 25.22 | 25.35 |
24. | BCIN-R-A | 25.22 | 25.22 | 25.22 | 5.56% | 5.56% | 46 | 1,160 | 25.22 | 25.22 | | |
25. | IGH-R-A | 22.83 | 23.89 | 23.61 | 5.88% | 5.49% | 86 | 2,030 | 22.83 | 23.89 | 23.23 | 25.62 |
26. | ATLN-R-A | 22.70 | 22.70 | 22.61 | -1.16% | -1.33% | 365 | 8,253 | 22.56 | 22.70 | 22.70 | 22.96 |
27. | HT-R-A | 20.57 | 20.70 | 20.67 | 0.65% | 0.85% | 4,134 | 85,438 | 20.57 | 20.70 | | |
28. | VIRO-R-A | 16.19 | 16.72 | 16.40 | 4.13% | 2.15% | 25 | 410 | 16.19 | 16.72 | 15.79 | 16.99 |
29. | THNK-R-A | 11.95 | 10.09 | 11.20 | -5.00% | 1.64% | 114 | 1,276 | 10.09 | 12.54 | 9.42 | 11.81 |
30. | ULPL-R-A | 11.95 | 12.05 | 12.03 | 5.34% | 1.87% | 5 | 60 | 11.95 | 12.05 | 11.44 | 12.02 |
31. | PIKR-R-A | 10.49 | 10.49 | 10.49 | -0.63% | -0.63% | 220 | 2,307 | 10.49 | 10.49 | | |
32. | SNHA-R-A | 8.10 | 8.10 | 8.10 | 0.00% | 0.00% | 94 | 761 | 8.10 | 8.10 | | |
33. | ZABA-R-A | 7.91 | 7.88 | 7.89 | 0.34% | 0.03% | 548 | 4,322 | 7.88 | 7.91 | 7.86 | 7.94 |
34. | GAMA-R-A | 7.57 | 7.57 | 7.57 | 0.00% | 0.00% | 860 | 6,506 | 7.57 | 7.57 | | |
35. | PCTS-R-A | 6.11 | 6.11 | 6.11 | 0.00% | 0.00% | 744 | 4,542 | 6.11 | 6.11 | | |
36. | LKRI-R-A | 5.44 | 5.44 | 5.44 | -2.38% | -2.38% | 2,282 | 12,418 | 5.44 | 5.44 | 5.44 | 5.68 |
37. | TPNG-R-A | 5.31 | 5.31 | 5.31 | 1.01% | 1.01% | 400 | 2,124 | 5.31 | 5.31 | | |
38. | RIVP-R-A | 5.18 | 5.23 | 5.21 | 0.25% | 0.59% | 61,576 | 320,805 | 5.18 | 5.24 | 5.23 | 5.24 |
39. | BETA-R-A | 4.30 | 4.38 | 4.31 | 2.48% | -3.10% | 8,426 | 36,312 | 4.01 | 4.46 | | |
40. | DDJH-R-A | 2.22 | 2.24 | 2.23 | 1.50% | 1.08% | 7,493 | 16,710 | 2.22 | 2.26 | 2.22 | 2.24 |
41. | ZB-R-A | 2.19 | 2.19 | 2.19 | 0.00% | 0.00% | 22,105 | 48,408 | 2.19 | 2.19 | | |
42. | DLKV-R-A | 1.48 | 1.46 | 1.48 | -1.34% | 1.45% | 10,777 | 15,995 | 1.46 | 1.53 | 1.45 | 1.51 |
43. | PTKM-R-A | 1.33 | 1.33 | 1.33 | 0.00% | 0.00% | 300 | 398 | 1.33 | 1.33 | | |
44. | HDEL-R-A | 1.33 | 1.33 | 1.33 | 0.50% | 0.50% | 100 | 133 | 1.33 | 1.33 | | |
45. | VLEN-R-B | 1.14 | 1.11 | 1.10 | -5.12% | -6.85% | 3,559 | 3,918 | 1.09 | 1.14 | | |
46. | ULJN-R-A | 0.62 | 0.62 | 0.62 | 14.63% | 14.63% | 250 | 156 | 0.62 | 0.62 | | |
47. | INGR-R-A | 0.50 | 0.51 | 0.50 | 0.00% | 0.00% | 2,810 | 1,404 | 0.50 | 0.51 | | |
48. | OPTE-R-A | 0.23 | 0.23 | 0.23 | -2.88% | -2.30% | 8,500 | 1,918 | 0.23 | 0.23 | 0.22 | 0.23 |
49. | CROBEX | | 239.73 | | 0.33% | | | | | | | |
| | | | | | | | 1,286,873 | | | | |
*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.