Filter
Country: Croatia Date: 11/28/2017 Volume: 664,932 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ARNT-R-A | 62.39 | 62.58 | 63.15 | 0.32% | 1.13% | 233 | 14,713 | 62.39 | 63.71 | | |
2. | DDJH-R-A | 2.64 | 2.72 | 2.69 | 2.45% | 1.55% | 6,854 | 18,466 | 2.64 | 2.76 | | |
3. | INGR-R-A | 0.51 | 0.54 | 0.53 | -0.50% | -4.56% | 17,134 | 9,037 | 0.50 | 0.54 | | |
4. | KOEI-R-A | 92.24 | 92.24 | 92.24 | 0.27% | -0.36% | 26 | 2,398 | 92.24 | 92.24 | | |
5. | LKRI-R-A | 6.52 | 6.53 | 6.53 | 0.43% | 0.43% | 712 | 4,652 | 6.52 | 6.53 | | |
6. | MIV-R-A | 398.17 | 398.17 | 398.17 | -14.29% | -14.29% | 3 | 1,195 | 398.17 | 398.17 | | |
7. | PLAG-R-A | 897.21 | 223.97 | 224.16 | 0.00% | 0.09% | 17 | 15,243 | 895.88 | 897.21 | | |
8. | RIZO-R-A | 5.71 | 6.57 | 6.21 | 15.09% | 8.86% | 594 | 3,690 | 5.71 | 6.57 | | |
9. | VART-R-1 | 1.61 | 1.61 | 1.61 | 1.25% | -0.82% | 882 | 1,417 | 1.60 | 1.61 | | |
10. | HT-R-A | 22.13 | 22.07 | 22.10 | -0.31% | -0.29% | 1,234 | 27,270 | 22.06 | 22.14 | | |
11. | LULG-R-A | 2.90 | 2.90 | 2.90 | 0.00% | 7.85% | 32 | 93 | 2.90 | 2.90 | | |
12. | TPNG-R-A | 7.76 | 7.76 | 7.76 | 1.26% | 1.70% | 250 | 1,941 | 7.76 | 7.76 | | |
13. | ZB-R-A | 1.46 | 1.46 | 1.46 | 0.00% | 0.00% | 1,000 | 1,460 | 1.46 | 1.46 | | |
14. | ADPL-R-A | 22.55 | 22.70 | 22.63 | 1.18% | 0.45% | 969 | 21,924 | 22.55 | 22.70 | | |
15. | AUHR-R-A | 83.36 | 86.27 | 84.81 | 3.50% | 1.69% | 10 | 848 | 83.36 | 86.27 | | |
16. | ERNT-R-A | 159.93 | 160.06 | 160.30 | -0.33% | 0.18% | 219 | 35,105 | 159.93 | 160.59 | | |
17. | HPB-R-A | 71.67 | 71.67 | 71.67 | 0.00% | 0.00% | 38 | 2,723 | 71.67 | 71.67 | | |
18. | IGH-R-A | 29.69 | 31.20 | 29.83 | 5.62% | -2.50% | 83 | 2,476 | 29.53 | 31.20 | | |
19. | JDPL-R-A | 5.01 | 5.16 | 4.98 | -0.10% | -2.87% | 722 | 3,594 | 4.87 | 5.16 | | |
20. | LEDO-R-A | 112.42 | 110.82 | 110.06 | 1.46% | -0.17% | 168 | 18,490 | 107.51 | 112.42 | | |
21. | LURA-R-A | 50.43 | 50.43 | 50.43 | 0.00% | 0.00% | 12 | 605 | 50.43 | 50.43 | | |
22. | SNBA-R-A | 4.25 | 4.22 | 4.22 | 0.09% | -0.47% | 58 | 245 | 4.22 | 4.25 | | |
23. | ULPL-R-A | 20.04 | 21.14 | 20.60 | 5.47% | 3.38% | 1,112 | 22,911 | 20.04 | 21.21 | | |
24. | KOTR-P-A | 179.16 | 179.16 | 179.16 | 3.05% | 3.05% | 17 | 3,046 | 179.16 | 179.16 | | |
25. | OPTE-R-A | 0.41 | 0.41 | 0.41 | 0.32% | 1.65% | 5,395 | 2,225 | 0.41 | 0.41 | | |
26. | QUNE-R-A | 0.94 | 0.94 | 0.94 | 0.15% | 0.15% | 400 | 377 | 0.94 | 0.94 | | |
27. | VLEN-R-B | 1.98 | 1.91 | 1.93 | -1.44% | -0.75% | 7,230 | 13,933 | 1.87 | 1.99 | | |
28. | ATPL-R-A | 78.09 | 79.10 | 78.70 | 1.28% | 1.29% | 834 | 65,637 | 78.09 | 79.37 | | |
29. | CROBEX | | 247.59 | | 0.17% | | | | | | | |
30. | DLKV-R-A | 2.66 | 2.72 | 2.75 | 2.45% | 1.67% | 19,419 | 53,371 | 2.64 | 2.81 | | |
31. | HMST-R-A | 46.46 | 46.46 | 46.46 | 0.04% | 0.04% | 72 | 3,345 | 46.46 | 46.46 | | |
32. | HTPK-R-A | 7.96 | 7.96 | 7.96 | 0.84% | 0.84% | 1,130 | 8,999 | 7.96 | 7.96 | | |
33. | IPKK-R-A | 11.28 | 11.28 | 11.28 | 5.96% | 5.96% | 8 | 90 | 11.28 | 11.28 | | |
34. | KRAS-R-A | 61.05 | 61.05 | 61.05 | -0.22% | -0.50% | 44 | 2,686 | 61.05 | 61.05 | | |
35. | LRH-R-A | 527.97 | 527.71 | 527.86 | -0.10% | 1.26% | 21 | 11,085 | 527.70 | 528.10 | | |
36. | PODR-R-A | 39.42 | 39.43 | 39.43 | 0.01% | -1.30% | 70 | 2,760 | 39.42 | 39.43 | | |
37. | PRFC-R-A | 2.15 | 2.13 | 2.15 | 0.25% | 0.25% | 613 | 1,318 | 2.13 | 2.15 | | |
38. | SAPN-R-A | 33.84 | 33.84 | 33.84 | 2.74% | 2.14% | 20 | 677 | 33.84 | 33.84 | | |
39. | TUHO-R-A | 430.69 | 431.22 | 430.80 | 0.59% | 0.49% | 18 | 7,754 | 430.69 | 431.22 | | |
40. | VIRO-R-A | 33.05 | 32.01 | 32.32 | 0.08% | 0.13% | 72 | 2,327 | 32.01 | 33.18 | | |
41. | OLVD-R-A | 9.97 | 9.97 | 9.97 | 0.13% | 0.13% | 430 | 4,287 | 9.97 | 9.97 | | |
42. | GAMA-R-A | 9.29 | 9.28 | 9.29 | -0.36% | -0.27% | 134 | 1,245 | 9.28 | 9.29 | | |
43. | ADRS-P-A | 58.13 | 57.84 | 57.84 | -0.05% | -0.09% | 244 | 14,113 | 57.83 | 58.13 | | |
44. | BLJE-R-A | 0.68 | 0.66 | 0.66 | -5.12% | -3.50% | 13,755 | 9,081 | 0.65 | 0.70 | | |
45. | HPDG-R-A | 2.06 | 2.06 | 2.06 | 0.00% | 0.00% | 119 | 245 | 2.06 | 2.06 | | |
46. | ILRA-R-A | 185.81 | 23.23 | 23.23 | 0.00% | 0.00% | 1 | 186 | 185.81 | 185.81 | | |
47. | JMNC-R-A | 1,725.40 | 1,758.58 | 1,766.99 | 2.81% | -1.69% | 33 | 58,311 | 1,725.40 | 1,818.30 | | |
48. | LKPC-R-A | 66.49 | 66.49 | 66.49 | -3.62% | -3.62% | 5 | 332 | 66.49 | 66.49 | | |
49. | MAIS-R-A | 39.15 | 38.63 | 38.75 | -1.35% | -1.50% | 149 | 5,774 | 38.63 | 39.15 | | |
50. | PBZ-R-A | 99.54 | 99.54 | 99.54 | 0.00% | 0.00% | 84 | 8,362 | 99.54 | 99.54 | | |
51. | RIVP-R-A | 5.81 | 5.81 | 5.82 | -0.16% | -0.09% | 11,082 | 64,448 | 5.80 | 5.84 | | |
52. | THNK-R-A | 15.95 | 18.23 | 17.86 | 13.50% | 14.25% | 5,655 | 100,974 | 15.95 | 19.11 | | |
53. | ULJN-R-A | 1.88 | 1.89 | 1.88 | 0.63% | 0.43% | 500 | 942 | 1.88 | 1.89 | | |
54. | ZABA-R-A | 6.90 | 6.95 | 6.92 | 0.00% | -0.13% | 482 | 3,336 | 6.90 | 6.95 | | |
55. | PVCM-R-A | 26.42 | 26.41 | 26.42 | -0.49% | 0.09% | 120 | 3,170 | 26.41 | 26.42 | | |
| | | | | | | | 664,932 | | | | |
*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.