Filter
Country: Croatia Date: 07/06/2017 Volume: 957,679 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CKML-R-A | 822.88 | 8.40 | 8.40 | 0.00% | 0.00% | 2 | 1,646 | 822.88 | 822.88 | 816.25 | 822.88 |
2. | CROS-R-A | 730.11 | 730.11 | 730.11 | 0.92% | 0.92% | 1 | 730 | 730.11 | 730.11 | 730.11 | 820.09 |
3. | ACI-R-A | 783.06 | 783.06 | 783.06 | 1.72% | 1.72% | 16 | 12,529 | 783.06 | 783.06 | 743.25 | 783.06 |
4. | LRH-R-A | 493.73 | 493.73 | 493.73 | 1.27% | 1.27% | 4 | 1,975 | 493.73 | 493.73 | 487.54 | 502.97 |
5. | INA-R-A | 421.39 | 431.35 | 428.42 | 2.36% | 1.67% | 17 | 7,283 | 421.39 | 431.35 | 432.01 | 432.54 |
6. | TUHO-R-A | 404.60 | 404.60 | 404.60 | 1.61% | 1.61% | 8 | 3,237 | 404.60 | 404.60 | 398.17 | 404.60 |
7. | HUPZ-R-A | 384.89 | 384.90 | 383.43 | 0.00% | -0.38% | 68 | 26,073 | 380.92 | 384.90 | 380.91 | 391.40 |
8. | KODT-R-A | 199.08 | 199.08 | 199.08 | 0.00% | 0.00% | 260 | 51,762 | 199.08 | 199.08 | 199.08 | 216.34 |
9. | ERNT-R-A | 164.24 | 165.64 | 165.31 | 1.15% | 0.35% | 114 | 18,846 | 164.24 | 165.64 | 164.58 | 165.90 |
10. | SLRS-R-A | 132.06 | 132.72 | 132.39 | 0.00% | -0.25% | 100 | 13,239 | 132.06 | 132.72 | 130.20 | 139.36 |
11. | ATGR-R-A | 103.54 | 26.54 | 26.69 | 2.96% | 3.89% | 515 | 54,977 | 103.54 | 108.83 | 104.19 | 108.83 |
12. | KOEI-R-A | 99.49 | 99.49 | 99.49 | 0.62% | 0.62% | 10 | 995 | 99.49 | 99.49 | 97.95 | 99.49 |
13. | THNK-R-A | 78.31 | 76.59 | 76.80 | -2.20% | -1.92% | 16 | 1,229 | 76.59 | 78.31 | 76.59 | 78.84 |
14. | LKPC-R-A | 73.93 | 73.66 | 73.92 | 0.00% | 0.35% | 2,318 | 171,343 | 73.66 | 73.93 | 73.66 | 74.99 |
15. | ARNT-R-A | 63.18 | 63.93 | 63.24 | 1.41% | 0.07% | 2,274 | 143,817 | 63.18 | 63.94 | 63.38 | 63.93 |
16. | KRAS-R-A | 62.38 | 62.38 | 62.38 | 2.17% | 2.16% | 65 | 4,055 | 62.38 | 62.38 | 61.19 | 63.04 |
17. | ADRS-P-A | 61.42 | 61.32 | 61.30 | -0.54% | -0.57% | 969 | 59,397 | 61.05 | 61.64 | 61.05 | 61.65 |
18. | ATPL-R-A | 52.16 | 53.09 | 52.40 | 0.75% | -1.00% | 31 | 1,624 | 51.76 | 53.09 | 51.77 | 53.09 |
19. | VIRO-R-A | 48.44 | 48.44 | 48.44 | 4.29% | 4.46% | 4 | 194 | 48.44 | 48.44 | 43.80 | 48.44 |
20. | BDMR-R-A | 46.32 | 46.32 | 46.32 | 0.29% | 0.29% | 15 | 695 | 46.32 | 46.32 | 13.27 | 46.19 |
21. | HTCP-R-A | 45.13 | 45.13 | 45.13 | 7.94% | 7.94% | 50 | 2,256 | 45.13 | 45.13 | 43.80 | 45.13 |
22. | PODR-R-A | 43.14 | 43.14 | 43.12 | -1.05% | -1.07% | 45 | 1,940 | 42.96 | 43.14 | 43.14 | 43.80 |
23. | BCIN-R-A | 38.49 | 38.49 | 38.49 | 0.69% | 0.68% | 43 | 1,655 | 38.49 | 38.49 | 38.22 | 39.82 |
24. | MAIS-R-A | 39.15 | 39.68 | 39.57 | 4.18% | 3.89% | 120 | 4,749 | 39.15 | 39.68 | 39.22 | 39.68 |
25. | IGH-R-A | 35.17 | 36.91 | 36.20 | 3.01% | 1.02% | 221 | 7,999 | 35.17 | 36.91 | 36.91 | 37.08 |
26. | SAPN-R-A | 34.51 | 35.17 | 35.03 | 3.88% | 3.45% | 167 | 5,850 | 34.51 | 35.17 | 34.64 | 35.17 |
27. | LPLH-R-A | 24.95 | 25.22 | 25.17 | 7.95% | 7.74% | 28 | 705 | 24.95 | 25.22 | 23.39 | 25.22 |
28. | HT-R-A | 24.03 | 24.12 | 24.05 | 0.31% | 0.01% | 3,637 | 87,456 | 24.01 | 24.13 | 24.04 | 24.12 |
29. | ADPL-R-A | 22.17 | 22.23 | 22.17 | -1.46% | -0.22% | 952 | 21,106 | 22.07 | 22.53 | 22.07 | 22.53 |
30. | ULPL-R-A | 16.39 | 17.25 | 16.89 | 5.35% | 2.49% | 542 | 9,156 | 16.37 | 17.25 | 17.25 | 17.90 |
31. | 3MAJ-R-A | 13.27 | 13.27 | 13.27 | 177.62% | 177.62% | 17 | 226 | 13.27 | 13.27 | 13.27 | 15.93 |
32. | VDKT-R-A | 14.10 | 11.95 | 12.02 | -15.25% | -18.94% | 2,013 | 24,186 | 11.35 | 14.10 | 11.43 | 12.74 |
33. | PIKR-R-A | 10.35 | 10.35 | 10.35 | 4.00% | 4.00% | 300 | 3,106 | 10.35 | 10.35 | 9.82 | 10.35 |
34. | HMDN-R-A | 9.29 | 9.29 | 9.29 | 16.65% | 16.65% | 40 | 372 | 9.29 | 9.29 | | 9.29 |
35. | RIZO-R-A | 9.09 | 9.26 | 9.26 | 2.65% | 3.46% | 319 | 2,953 | 9.09 | 9.26 | 8.78 | 9.26 |
36. | SLPF-R-A | 6.50 | 6.37 | 6.50 | -8.45% | -6.60% | 93 | 605 | 6.37 | 6.50 | 6.37 | 6.88 |
37. | ZABA-R-A | 6.30 | 6.46 | 6.39 | 1.48% | 2.75% | 1,255 | 8,024 | 6.30 | 6.49 | 6.31 | 6.46 |
38. | LKRI-R-A | 6.22 | 6.24 | 6.23 | 6.29% | 6.08% | 461 | 2,870 | 6.22 | 6.24 | 5.87 | 6.24 |
39. | SNBA-R-A | 5.52 | 5.52 | 5.52 | 30.00% | 30.00% | 1 | 6 | 5.52 | 5.52 | 4.31 | 5.97 |
40. | RIVP-R-A | 5.88 | 5.82 | 5.85 | -0.97% | -0.38% | 19,917 | 116,594 | 5.82 | 5.88 | 5.82 | 5.84 |
41. | HDEL-R-A | 5.04 | 5.04 | 4.77 | 0.00% | -5.40% | 80 | 382 | 4.51 | 5.04 | 5.04 | 5.84 |
42. | DDJH-R-A | 4.78 | 4.61 | 4.64 | 2.36% | 2.49% | 1,791 | 8,305 | 4.51 | 5.11 | 4.61 | 5.07 |
43. | JDPL-R-A | 3.33 | 3.33 | 3.33 | 0.40% | 0.40% | 44 | 147 | 3.33 | 3.33 | 3.33 | 3.72 |
44. | DLKV-R-A | 3.05 | 3.03 | 2.99 | -2.73% | -2.25% | 7,342 | 21,983 | 2.98 | 3.05 | 2.99 | 3.03 |
45. | PTKM-R-A | 2.23 | 2.24 | 2.26 | 10.93% | 12.00% | 4,273 | 9,633 | 2.23 | 2.32 | 1.99 | 2.32 |
46. | BD62-R-A | 1.86 | 1.86 | 1.86 | 3.70% | 3.70% | 1,020 | 1,895 | 1.86 | 1.86 | 1.77 | 1.86 |
47. | VART-R-1 | 1.86 | 1.86 | 1.86 | 12.90% | 12.81% | 210 | 390 | 1.86 | 1.86 | 1.65 | 1.86 |
48. | QUNE-R-A | 1.08 | 1.08 | 1.08 | -0.49% | -0.49% | 2,000 | 2,163 | 1.08 | 1.08 | | 1.08 |
49. | BPBA-R-A | 0.86 | 0.86 | 0.86 | 0.00% | 0.00% | 2 | 2 | 0.86 | 0.86 | 0.46 | 0.86 |
50. | INGR-R-A | 0.60 | 0.62 | 0.62 | 4.22% | 2.88% | 2,665 | 1,649 | 0.60 | 0.62 | 0.60 | 0.62 |
51. | HHLD-R-A | 0.47 | 0.47 | 0.47 | -6.82% | -6.82% | 3,124 | 1,472 | 0.47 | 0.47 | 0.43 | 0.50 |
52. | OPTE-R-A | 0.39 | 0.39 | 0.39 | 1.38% | 2.09% | 200 | 78 | 0.39 | 0.39 | 0.38 | 0.39 |
53. | GAMA-R-A | 10.43 | 10.43 | 10.43 | 0.13% | 0.13% | 266 | 2,775 | 10.43 | 10.43 | | |
54. | CROBEX | | 250.66 | | 0.54% | | | | | | | |
55. | LRHC-R-A | 225.63 | 233.33 | 227.17 | 3.41% | 0.68% | 5 | 1,136 | 225.63 | 233.33 | | |
56. | SNHA-R-A | 10.62 | 10.75 | 10.66 | 2.27% | 1.45% | 301 | 3,210 | 10.62 | 10.75 | | |
57. | PVCM-R-A | 26.54 | 26.81 | 26.66 | -1.46% | -0.78% | 717 | 19,112 | 26.42 | 26.81 | | |
58. | TPNG-R-A | 9.34 | 9.34 | 9.34 | -0.16% | -0.16% | 55 | 514 | 9.34 | 9.34 | | |
59. | BETA-R-A | 6.17 | 6.16 | 6.17 | 0.15% | 0.28% | 872 | 5,376 | 6.16 | 6.17 | | |
| | | | | | | | 957,679 | | | | |
*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.