Filter
Country: Croatia Date: 07/19/2017 Volume: 798,201 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | MDKA-R-A | 1,725.26 | 1,725.26 | 1,725.26 | 1.63% | 1.63% | 2 | 3,451 | 1,725.26 | 1,725.26 | | |
2. | PLAG-R-A | 856.73 | 214.18 | 214.18 | 0.31% | -0.62% | 1 | 857 | 856.73 | 856.73 | | |
3. | JNAF-R-A | 743.25 | 743.25 | 743.25 | 0.00% | 0.00% | 1 | 743 | 743.25 | 743.25 | | |
4. | INA-R-A | 432.54 | 432.54 | 432.54 | 2.65% | 2.65% | 4 | 1,730 | 432.54 | 432.54 | | |
5. | HUPZ-R-A | 371.63 | 372.29 | 375.46 | 0.18% | -1.41% | 9 | 3,379 | 371.63 | 378.26 | | |
6. | LRHC-R-A | 249.45 | 249.45 | 249.45 | 6.79% | 7.80% | 1 | 249 | 249.45 | 249.45 | | |
7. | KOTR-P-A | 181.17 | 181.17 | 181.17 | 0.00% | 0.00% | 3 | 543 | 181.17 | 181.17 | | |
8. | ERNT-R-A | 153.37 | 158.05 | 154.09 | 3.41% | -0.54% | 41 | 6,318 | 152.86 | 158.05 | | |
9. | IKBA-R-A | 139.36 | 139.36 | 139.36 | -1.87% | -1.87% | 9 | 1,254 | 139.36 | 139.36 | | |
10. | HIMR-R-A | 108.17 | 108.17 | 108.17 | 0.00% | 0.00% | 85 | 9,194 | 108.17 | 108.17 | | |
11. | ATGR-R-A | 101.96 | 25.49 | 25.49 | 0.15% | -0.58% | 7 | 714 | 101.96 | 101.96 | | |
12. | KOEI-R-A | 95.30 | 95.30 | 95.30 | -1.64% | -0.89% | 6 | 572 | 95.30 | 95.30 | | |
13. | LKPC-R-A | 73.00 | 73.00 | 73.00 | 0.00% | 1.21% | 11 | 803 | 73.00 | 73.00 | | |
14. | THNK-R-A | 71.95 | 71.95 | 71.95 | -3.20% | -3.20% | 4 | 288 | 71.95 | 71.95 | | |
15. | ADRS-R-A | 71.40 | 68.75 | 68.86 | -4.07% | -3.93% | 860 | 59,216 | 68.75 | 71.40 | | |
16. | HPB-R-A | 66.56 | 66.36 | 66.40 | 0.00% | 0.05% | 214 | 14,209 | 66.36 | 66.56 | | |
17. | ARNT-R-A | 63.71 | 63.97 | 63.78 | 0.00% | -0.05% | 80 | 5,102 | 63.71 | 63.97 | | |
18. | KRAS-R-A | 61.05 | 61.05 | 61.05 | 0.00% | -0.02% | 105 | 6,411 | 61.05 | 61.05 | | |
19. | ADRS-P-A | 60.65 | 60.52 | 60.62 | -0.44% | -0.36% | 15 | 909 | 60.52 | 60.65 | | |
20. | ATPL-R-A | 53.09 | 56.80 | 55.52 | 7.00% | 4.66% | 944 | 52,406 | 53.09 | 57.07 | | |
21. | PODR-R-A | 41.81 | 41.81 | 41.86 | 0.00% | 0.39% | 71 | 2,972 | 41.81 | 41.94 | | |
22. | IGH-R-A | 39.15 | 39.15 | 39.15 | -1.59% | -1.52% | 1 | 39 | 39.15 | 39.15 | | |
23. | HMST-R-A | 38.09 | 38.49 | 38.45 | 1.75% | 1.64% | 28 | 1,076 | 38.09 | 38.49 | | |
24. | BCIN-R-A | 37.83 | 37.83 | 37.83 | 0.00% | 0.00% | 44 | 1,664 | 37.83 | 37.83 | | |
25. | SAPN-R-A | 33.98 | 33.84 | 33.87 | -1.92% | -1.88% | 70 | 2,371 | 33.84 | 33.98 | | |
26. | PVCM-R-A | 28.54 | 27.76 | 28.34 | -2.73% | -0.59% | 720 | 20,407 | 27.76 | 28.54 | | |
27. | HT-R-A | 23.72 | 24.16 | 23.91 | 1.96% | 1.04% | 9,329 | 223,035 | 23.71 | 24.26 | | |
28. | ADPL-R-A | 22.34 | 22.30 | 22.39 | -0.71% | -0.15% | 261 | 5,843 | 22.30 | 22.46 | | |
29. | ATLN-R-A | 19.92 | 19.92 | 19.94 | -1.89% | -1.79% | 170 | 3,390 | 19.92 | 20.30 | | |
30. | ULPL-R-A | 17.92 | 18.45 | 18.21 | 6.11% | 3.10% | 472 | 8,593 | 17.92 | 18.71 | | |
31. | GAMA-R-A | 10.35 | 10.09 | 10.33 | 2.74% | 5.17% | 400 | 4,133 | 10.09 | 10.35 | | |
32. | OLVD-R-A | 9.95 | 9.95 | 9.95 | -29.25% | -29.25% | 2 | 20 | 9.95 | 9.95 | | |
33. | PIKR-R-A | 9.76 | 9.76 | 9.76 | 0.70% | 0.06% | 22 | 215 | 9.76 | 9.76 | | |
34. | TPNG-R-A | 9.17 | 9.17 | 9.17 | 0.14% | -1.31% | 70 | 642 | 9.17 | 9.17 | | |
35. | HTPK-R-A | 9.03 | 9.03 | 9.03 | -0.01% | -0.01% | 82 | 740 | 9.03 | 9.03 | | |
36. | RIZO-R-A | 8.76 | 8.76 | 8.76 | 1.52% | 1.09% | 24 | 210 | 8.76 | 8.76 | | |
37. | PCTS-R-A | 7.17 | 7.17 | 7.17 | -1.78% | -1.80% | 30 | 215 | 7.17 | 7.17 | | |
38. | SLPF-R-A | 6.64 | 6.49 | 6.56 | -2.20% | -1.24% | 628 | 4,121 | 6.49 | 6.64 | | |
39. | ZABA-R-A | 6.37 | 6.50 | 6.47 | 3.16% | 2.07% | 3,067 | 19,840 | 6.30 | 6.50 | | |
40. | BETA-R-A | 6.12 | 6.17 | 6.16 | 0.85% | 0.69% | 165 | 1,017 | 6.12 | 6.17 | | |
41. | RIVP-R-A | 5.66 | 5.75 | 5.70 | 1.17% | 0.30% | 47,430 | 270,462 | 5.66 | 5.75 | | |
42. | ULJN-R-A | 4.78 | 4.78 | 4.78 | -6.74% | -6.74% | 14 | 67 | 4.78 | 4.78 | | |
43. | VDKT-R-A | 4.38 | 3.85 | 3.93 | -3.33% | -7.99% | 932 | 3,661 | 3.79 | 4.38 | | |
44. | JDPL-R-A | 4.22 | 4.48 | 4.27 | 7.11% | 2.22% | 866 | 3,701 | 4.22 | 4.48 | | |
45. | DDJH-R-A | 4.18 | 4.05 | 3.98 | -1.61% | -5.09% | 6,172 | 24,568 | 3.87 | 4.18 | | |
46. | BRIN-R-A | 3.45 | 3.45 | 3.45 | 8.34% | 8.34% | 2,850 | 9,835 | 3.45 | 3.45 | | |
47. | LULG-R-A | 3.00 | 3.00 | 3.00 | -0.04% | -0.04% | 40 | 120 | 3.00 | 3.00 | | |
48. | DLKV-R-A | 2.92 | 2.94 | 3.00 | 0.68% | 1.94% | 3,620 | 10,870 | 2.92 | 3.05 | | |
49. | VART-R-1 | 2.28 | 2.19 | 2.22 | -5.00% | -3.74% | 1,200 | 2,665 | 2.19 | 2.28 | | |
50. | PTKM-R-A | 2.03 | 2.14 | 2.14 | 14.71% | 11.03% | 600 | 1,282 | 2.03 | 2.14 | | |
51. | PLJK-R-A | 0.64 | 0.61 | 0.64 | 0.21% | 4.12% | 111 | 71 | 0.61 | 0.64 | | |
52. | INGR-R-A | 0.55 | 0.56 | 0.56 | 4.95% | 2.69% | 1,879 | 1,047 | 0.55 | 0.56 | | |
53. | HHLD-R-A | 0.46 | 0.45 | 0.45 | 4.64% | 4.01% | 964 | 433 | 0.43 | 0.46 | | |
54. | OPTE-R-A | 0.38 | 0.38 | 0.38 | 1.40% | 1.40% | 697 | 267 | 0.38 | 0.38 | | |
55. | MGMA-R-A | 0.07 | 0.07 | 0.07 | 28.97% | 28.97% | 4,000 | 260 | 0.07 | 0.07 | | |
56. | CROBEX | | 246.74 | | 0.82% | | | | | | | |
| | | | | | | | 798,201 | | | | |
*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.