Filter
Country: Croatia Date: 05/10/2018 Volume: 872,443 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | KTJV-R-A | 4.65 | 4.65 | 4.65 | 15.89% | 15.89% | 3 | 14 | 4.65 | 4.65 | | |
2. | HUPZ-R-A | 520.27 | 517.62 | 518.61 | 6.56% | 6.93% | 724 | 375,475 | 517.62 | 520.27 | 517.62 | 520.27 |
3. | JDPL-R-A | 3.90 | 3.90 | 3.90 | 3.52% | 3.52% | 40 | 156 | 3.90 | 3.90 | 3.77 | 3.93 |
4. | INGR-R-A | 0.61 | 0.61 | 0.61 | 0.00% | 3.14% | 1,983 | 1,210 | 0.59 | 0.61 | | |
5. | LRH-R-A | 544.16 | 552.13 | 549.96 | 2.97% | 2.57% | 22 | 12,099 | 544.16 | 552.13 | 536.20 | 552.13 |
6. | TUHO-R-A | 387.55 | 387.55 | 387.55 | 2.10% | 2.10% | 47 | 18,215 | 387.55 | 387.55 | 387.55 | 392.86 |
7. | BCIN-R-A | 27.08 | 27.08 | 27.08 | 2.00% | 2.00% | 7 | 190 | 27.08 | 27.08 | | |
8. | HTCP-R-A | 44.86 | 44.86 | 44.86 | 1.81% | 1.81% | 48 | 2,153 | 44.86 | 44.86 | | |
9. | ADPL-R-A | 25.42 | 25.62 | 25.57 | 1.58% | 1.41% | 700 | 17,901 | 25.42 | 25.62 | 25.22 | 25.62 |
10. | ULPL-R-A | 15.46 | 15.46 | 15.46 | 1.30% | 1.30% | 12 | 186 | 15.46 | 15.46 | 15.26 | 15.93 |
11. | PODR-R-A | 40.22 | 40.75 | 40.54 | 1.66% | 1.15% | 2,261 | 91,669 | 40.22 | 40.88 | 40.75 | 41.14 |
12. | PLAG-R-A | 225.63 | 225.63 | 226.05 | 1.19% | 1.01% | 95 | 21,475 | 225.63 | 228.28 | 224.30 | 229.61 |
13. | ZABA-R-A | 7.67 | 7.67 | 7.66 | 1.05% | 0.96% | 519 | 3,978 | 7.64 | 7.67 | 7.64 | 7.70 |
14. | DLKV-R-A | 2.12 | 2.12 | 2.12 | -0.62% | 0.95% | 65 | 138 | 2.12 | 2.12 | 2.10 | 2.12 |
15. | GAMA-R-A | 7.63 | 7.63 | 7.63 | 0.88% | 0.88% | 270 | 2,061 | 7.63 | 7.63 | | |
16. | KOEI-R-A | 90.92 | 90.92 | 90.92 | 0.74% | 0.47% | 77 | 7,000 | 90.92 | 90.92 | 90.25 | 90.92 |
17. | ADRS-P-A | 57.07 | 57.87 | 57.34 | 1.40% | 0.43% | 1,011 | 57,973 | 57.07 | 57.87 | | |
18. | JDRN-R-B | 0.74 | 2.26 | 2.23 | 1.43% | 0.35% | 15,137 | 11,261 | 0.74 | 0.75 | | |
19. | ERNT-R-A | 140.69 | 144.00 | 140.79 | 2.36% | 0.32% | 433 | 60,960 | 140.02 | 144.00 | 141.35 | 143.34 |
20. | RIVP-R-A | 5.57 | 5.60 | 5.59 | 0.48% | 0.22% | 4,527 | 25,286 | 5.56 | 5.60 | 5.59 | 5.60 |
21. | KODT-R-A | 248.19 | 248.19 | 248.19 | 0.00% | 0.00% | 2 | 496 | 248.19 | 248.19 | | |
22. | BD62-R-A | 2.27 | 2.27 | 2.27 | 0.00% | 0.00% | 440 | 999 | 2.27 | 2.27 | | |
23. | HTPK-R-A | 7.76 | 7.76 | 7.76 | 0.00% | 0.00% | 21 | 163 | 7.76 | 7.76 | | |
24. | KRAS-R-A | 56.27 | 56.27 | 56.27 | 0.00% | 0.00% | 15 | 844 | 56.27 | 56.27 | 56.27 | 57.07 |
25. | TPNG-R-A | 6.37 | 6.37 | 6.37 | 0.00% | 0.00% | 18 | 115 | 6.37 | 6.37 | | |
26. | BDSS-R-A | 13.27 | 13.27 | 13.27 | 0.00% | 0.00% | 16 | 212 | 13.27 | 13.27 | | |
27. | HPB-R-A | 70.34 | 70.34 | 70.34 | 0.00% | 0.00% | 13 | 914 | 70.34 | 70.34 | | |
28. | PDBA-R-A | 26.54 | 26.54 | 26.54 | 0.00% | 0.00% | 254 | 6,742 | 26.54 | 26.54 | | |
29. | VLEN-R-B | 1.23 | 1.23 | 1.23 | 0.00% | 0.00% | 25,232 | 30,982 | 1.22 | 1.23 | 1.22 | 1.23 |
30. | SPNV-R-A | 66.36 | 66.36 | 66.36 | 0.00% | 0.00% | 44 | 2,920 | 66.36 | 66.36 | | |
31. | LKRI-R-A | 6.11 | 6.11 | 6.11 | 0.00% | 0.00% | 341 | 2,082 | 6.11 | 6.11 | | |
32. | BETA-R-A | 5.12 | 5.18 | 5.17 | 0.00% | -0.08% | 1,504 | 7,779 | 5.12 | 5.18 | | |
33. | LKPC-R-A | 55.74 | 55.74 | 55.74 | 0.00% | -0.13% | 10 | 557 | 55.74 | 55.74 | 55.74 | 57.07 |
34. | ADRS-R-A | 65.83 | 65.30 | 65.47 | -0.40% | -0.15% | 400 | 26,186 | 65.30 | 65.83 | 65.03 | 65.83 |
35. | ATGR-R-A | 126.09 | 31.36 | 31.42 | -0.53% | -0.36% | 33 | 4,148 | 125.42 | 126.09 | | |
36. | ATPL-R-A | 69.02 | 69.02 | 69.02 | -0.38% | -0.40% | 12 | 828 | 69.02 | 69.02 | 68.22 | 69.02 |
37. | MAIS-R-A | 39.02 | 38.76 | 38.86 | -0.68% | -0.41% | 258 | 10,025 | 38.76 | 39.02 | 38.76 | 39.82 |
38. | ARNT-R-A | 56.14 | 56.14 | 56.14 | 0.00% | -0.46% | 226 | 12,688 | 56.14 | 56.14 | 56.14 | 56.67 |
39. | RIZO-R-A | 5.57 | 5.57 | 5.57 | -0.47% | -0.47% | 50 | 279 | 5.57 | 5.57 | | |
40. | OPTE-R-A | 0.27 | 0.27 | 0.27 | -0.52% | -0.48% | 6,561 | 1,779 | 0.27 | 0.27 | 0.27 | 0.28 |
41. | LPLH-R-A | 23.89 | 23.89 | 23.89 | -0.55% | -0.55% | 36 | 860 | 23.89 | 23.89 | | |
42. | PBZ-R-A | 104.19 | 104.19 | 104.19 | -0.63% | -0.63% | 1 | 104 | 104.19 | 104.19 | 104.19 | 104.85 |
43. | HT-R-A | 20.90 | 20.77 | 20.86 | -0.95% | -0.64% | 1,797 | 37,490 | 20.77 | 20.90 | 20.77 | 20.90 |
44. | VIRO-R-A | 19.51 | 20.31 | 19.56 | 3.38% | -0.65% | 107 | 2,093 | 19.51 | 20.31 | 19.64 | 20.57 |
45. | SLRS-R-A | 92.91 | 92.91 | 92.91 | -1.41% | -1.41% | 6 | 557 | 92.91 | 92.91 | | |
46. | SLPF-R-A | 4.41 | 4.41 | 4.41 | -1.77% | -1.77% | 60 | 264 | 4.41 | 4.41 | | |
47. | SNHA-R-A | 8.23 | 8.23 | 8.23 | -2.36% | -2.36% | 155 | 1,275 | 8.23 | 8.23 | | |
48. | DDJH-R-A | 1.81 | 1.81 | 1.81 | -2.15% | -2.77% | 130 | 236 | 1.81 | 1.81 | 1.81 | 1.88 |
49. | JDGT-R-A | 132.72 | 132.72 | 132.72 | -2.91% | -2.91% | 61 | 8,096 | 132.72 | 132.72 | 130.73 | 132.72 |
50. | DELT-R-A | 213.68 | 213.68 | 213.68 | -5.85% | -5.85% | 2 | 427 | 213.68 | 213.68 | | |
51. | VART-R-1 | 1.43 | 1.43 | 1.43 | -6.09% | -6.09% | 627 | 899 | 1.43 | 1.43 | | |
52. | CROBEX | | 243.03 | | 0.53% | | | | | | | |
| | | | | | | | 872,443 | | | | |
*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.