Filter
Country: Croatia Date: 10/20/2017 Volume: 879,495 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ZABA-R-A | 7.13 | 7.04 | 7.07 | 0.00% | 0.43% | 385 | 2,721 | 7.04 | 7.15 | | |
2. | VLEN-R-B | 2.10 | 2.08 | 2.11 | 1.16% | 5.72% | 34,345 | 72,414 | 1.99 | 2.16 | | |
3. | VIRO-R-A | 45.11 | 43.80 | 45.32 | -2.91% | 0.47% | 83 | 3,762 | 43.80 | 45.79 | | |
4. | VDKT-R-A | 1.38 | 2.19 | 1.40 | 80.33% | 15.63% | 875 | 1,229 | 1.38 | 2.19 | | |
5. | VART-R-1 | 1.97 | 1.94 | 1.96 | -5.93% | -5.20% | 969 | 1,899 | 1.94 | 1.97 | | |
6. | ULPL-R-A | 20.57 | 20.05 | 20.48 | -1.24% | 2.09% | 353 | 7,231 | 20.05 | 20.97 | | |
7. | ULJN-R-A | 1.92 | 1.90 | 1.91 | -1.38% | -0.97% | 918 | 1,749 | 1.90 | 1.92 | | |
8. | TUHO-R-A | 418.08 | 418.08 | 418.08 | -1.25% | -1.25% | 2 | 836 | 418.08 | 418.08 | | |
9. | TPNG-R-A | 7.76 | 7.72 | 7.73 | 0.29% | 1.52% | 153 | 1,182 | 7.72 | 7.76 | | |
10. | THNK-R-A | 40.22 | 39.83 | 40.21 | -0.96% | -0.02% | 168 | 6,755 | 39.83 | 40.49 | | |
11. | SNHA-R-A | 9.90 | 9.89 | 9.89 | -1.97% | -1.92% | 476 | 4,709 | 9.89 | 9.90 | | |
12. | SLRS-R-A | 132.86 | 132.86 | 132.86 | 0.00% | 0.00% | 57 | 7,573 | 132.86 | 132.86 | | |
13. | SAPN-R-A | 35.17 | 35.17 | 35.17 | -7.02% | -7.01% | 43 | 1,512 | 35.17 | 35.17 | | |
14. | RIVP-R-A | 5.99 | 5.96 | 5.97 | -1.08% | -0.38% | 14,220 | 84,948 | 5.96 | 6.04 | | |
15. | PVCM-R-A | 29.20 | 28.54 | 28.61 | -2.27% | -1.63% | 257 | 7,354 | 28.54 | 29.20 | | |
16. | PTKM-R-A | 1.30 | 1.30 | 1.30 | 6.76% | 6.53% | 200 | 260 | 1.30 | 1.30 | | |
17. | PRFC-R-A | 2.33 | 2.33 | 2.33 | 2.45% | -0.68% | 250 | 583 | 2.33 | 2.33 | | |
18. | PODR-R-A | 39.98 | 39.95 | 39.93 | 0.00% | -0.09% | 71 | 2,835 | 39.84 | 39.98 | | |
19. | PCTS-R-A | 7.17 | 7.25 | 7.24 | 0.18% | 0.59% | 499 | 3,613 | 7.17 | 7.25 | | |
20. | OPTE-R-A | 0.39 | 0.38 | 0.38 | -0.34% | -1.36% | 1,244 | 479 | 0.38 | 0.39 | | |
21. | MGMA-R-A | 0.07 | 0.07 | 0.07 | 31.75% | 31.75% | 24,039 | 1,595 | 0.07 | 0.07 | | |
22. | MAIS-R-A | 40.65 | 40.88 | 40.80 | -0.65% | -1.24% | 149 | 6,080 | 40.65 | 40.88 | | |
23. | LULG-R-A | 2.92 | 2.89 | 2.90 | -1.09% | -1.04% | 418 | 1,212 | 2.89 | 2.92 | | |
24. | LRHC-R-A | 237.57 | 237.56 | 237.49 | 0.05% | 1.31% | 50 | 11,874 | 237.31 | 237.57 | | |
25. | LPLH-R-A | 21.90 | 21.77 | 21.83 | 1.01% | -1.44% | 15 | 327 | 21.77 | 21.90 | | |
26. | LKRI-R-A | 6.60 | 6.60 | 6.60 | -0.08% | -0.08% | 21 | 139 | 6.60 | 6.60 | | |
27. | LKPC-R-A | 66.36 | 66.36 | 66.36 | 0.00% | 0.00% | 35 | 2,323 | 66.36 | 66.36 | | |
28. | KRAS-R-A | 59.31 | 59.73 | 59.48 | 3.45% | 3.02% | 191 | 11,360 | 59.31 | 59.73 | | |
29. | KOEI-R-A | 89.72 | 90.25 | 90.14 | 0.74% | 0.60% | 66 | 5,949 | 89.59 | 90.25 | | |
30. | KODT-R-A | 216.34 | 216.34 | 216.34 | 3.16% | 3.16% | 3 | 649 | 216.34 | 216.34 | | |
31. | KABA-R-A | 0.66 | 0.66 | 0.66 | 0.00% | 0.00% | 439 | 291 | 0.66 | 0.66 | | |
32. | JNAF-R-A | 703.53 | 703.53 | 703.53 | 0.00% | 0.00% | 4 | 2,814 | 703.53 | 703.53 | | |
33. | JDTC-R-A | 2.30 | 2.30 | 2.30 | -53.94% | -53.94% | 143 | 329 | 2.30 | 2.30 | | |
34. | JDPL-R-A | 4.72 | 4.52 | 4.66 | -3.89% | 5.34% | 1,656 | 7,716 | 4.52 | 4.83 | | |
35. | IPKK-R-A | 13.41 | 13.41 | 13.41 | 0.01% | 0.01% | 20 | 268 | 13.41 | 13.41 | | |
36. | INGR-R-A | 0.48 | 0.49 | 0.47 | -1.09% | -4.83% | 12,541 | 5,916 | 0.47 | 0.49 | | |
37. | ILRA-R-A | 193.78 | 24.22 | 24.22 | 0.34% | 0.34% | 10 | 1,938 | 193.78 | 193.78 | | |
38. | IKBA-R-A | 146.00 | 146.00 | 146.00 | -4.35% | -4.35% | 81 | 11,826 | 146.00 | 146.00 | | |
39. | IGH-R-A | 31.92 | 31.88 | 31.92 | 0.05% | -0.06% | 11 | 351 | 31.88 | 31.92 | | |
40. | HT-R-A | 22.59 | 22.58 | 22.58 | -0.05% | -0.66% | 2,286 | 51,614 | 22.58 | 22.59 | | |
41. | HTCP-R-A | 47.91 | 47.91 | 47.91 | -2.43% | -2.43% | 2 | 96 | 47.91 | 47.91 | | |
42. | HPB-R-A | 69.68 | 68.53 | 69.34 | -6.12% | -5.01% | 29 | 2,011 | 68.53 | 69.68 | | |
43. | GAMA-R-A | 9.56 | 9.56 | 9.56 | 0.00% | 0.15% | 463 | 4,427 | 9.56 | 9.56 | | |
44. | ERNT-R-A | 155.55 | 153.29 | 155.03 | 0.00% | 0.34% | 13 | 2,015 | 153.29 | 155.55 | | |
45. | DLKV-R-A | 2.79 | 2.75 | 2.78 | -1.33% | -1.04% | 2,282 | 6,332 | 2.75 | 2.79 | | |
46. | DELT-R-A | 239.17 | 239.17 | 239.17 | -3.38% | -3.38% | 2 | 478 | 239.17 | 239.17 | | |
47. | DDJH-R-A | 5.42 | 4.44 | 4.38 | -17.52% | -17.53% | 61,764 | 270,294 | 3.60 | 5.61 | | |
48. | CROBEX | | 245.03 | | 0.06% | | | | | | | |
49. | CKML-R-A | 809.61 | 8.26 | 8.26 | 0.00% | 0.00% | 5 | 4,048 | 809.61 | 809.61 | | |
50. | BETA-R-A | 5.64 | 5.65 | 5.65 | -0.98% | -1.00% | 463 | 2,616 | 5.64 | 5.65 | | |
51. | AUHR-R-A | 93.84 | 93.84 | 93.84 | -0.42% | -0.37% | 3 | 282 | 93.84 | 93.84 | | |
52. | ATPL-R-A | 63.71 | 66.35 | 65.94 | 4.15% | 4.99% | 2,089 | 137,741 | 63.71 | 67.68 | | |
53. | ATGR-R-A | 110.82 | 27.71 | 27.71 | 1.43% | 1.43% | 1 | 111 | 110.82 | 110.82 | | |
54. | ARNT-R-A | 60.97 | 60.85 | 60.93 | -0.13% | 0.00% | 138 | 8,408 | 60.85 | 61.45 | | |
55. | ADRS-P-A | 58.86 | 58.40 | 58.41 | -1.12% | -0.95% | 1,602 | 93,571 | 58.14 | 58.86 | | |
56. | ADPL-R-A | 22.12 | 22.16 | 22.13 | 0.60% | 0.43% | 70 | 1,549 | 22.12 | 22.16 | | |
57. | ACI-R-A | 729.98 | 729.98 | 729.98 | -0.05% | -0.05% | 10 | 7,300 | 729.98 | 729.98 | | |
| | | | | | | | 879,495 | | | | |
*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.