Filter
Country: Croatia Date: 06/26/2017 Volume: 1,190,276 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | MDKA-R-A | 1,592.67 | 1,592.67 | 1,592.67 | -0.12% | -0.13% | 1 | 1,593 | 1,592.67 | 1,592.67 | 1,592.67 | 1,725.26 |
2. | LRH-R-A | 495.06 | 495.06 | 495.06 | -0.53% | -0.53% | 27 | 13,367 | 495.06 | 495.06 | 485.10 | 514.96 |
3. | INA-R-A | 431.35 | 431.35 | 431.35 | 0.00% | 0.05% | 33 | 14,235 | 431.35 | 431.35 | 431.35 | 432.54 |
4. | TUHO-R-A | 399.50 | 399.50 | 399.50 | 0.17% | 0.17% | 1 | 399 | 399.50 | 399.50 | 399.50 | 424.71 |
5. | DELT-R-A | 265.45 | 265.45 | 265.45 | 0.00% | 0.00% | 3 | 796 | 265.45 | 265.45 | | |
6. | CROBEX | | 249.19 | | 0.69% | | | | | | | |
7. | LRHC-R-A | 232.26 | 232.26 | 232.26 | -1.57% | 1.08% | 20 | 4,645 | 232.26 | 232.26 | | |
8. | KODT-R-A | 205.85 | 205.85 | 205.85 | -2.21% | -2.21% | 2 | 412 | 205.85 | 205.85 | 205.85 | 218.73 |
9. | KODT-P-A | 194.44 | 194.44 | 194.44 | -1.01% | -1.01% | 10 | 1,944 | 194.44 | 194.44 | 194.44 | 196.43 |
10. | ERNT-R-A | 163.38 | 162.95 | 163.97 | -0.18% | 0.50% | 54 | 8,855 | 162.90 | 164.58 | 162.95 | 165.24 |
11. | SLRS-R-A | 132.72 | 132.72 | 132.72 | 4.15% | 3.29% | 15 | 1,991 | 132.72 | 132.72 | 130.07 | 139.36 |
12. | PBZ-R-A | 99.54 | 99.54 | 99.54 | 0.00% | 0.00% | 3 | 299 | 99.54 | 99.54 | 99.54 | 102.20 |
13. | KOEI-R-A | 96.36 | 96.89 | 96.88 | 0.69% | 0.61% | 829 | 80,316 | 96.36 | 96.89 | 96.24 | 98.21 |
14. | ADRS-R-A | 74.99 | 74.99 | 74.99 | 0.00% | 0.00% | 304 | 22,796 | 74.99 | 74.99 | 73.26 | 75.65 |
15. | LKPC-R-A | 73.66 | 73.66 | 73.76 | 0.00% | 0.13% | 34 | 2,508 | 73.66 | 73.93 | 73.66 | 78.28 |
16. | HPB-R-A | 72.47 | 72.10 | 72.37 | -1.23% | -0.85% | 41 | 2,967 | 72.10 | 72.47 | 72.10 | 78.84 |
17. | KRAS-R-A | 63.06 | 63.71 | 63.57 | 1.03% | 0.81% | 157 | 9,980 | 63.06 | 63.71 | 63.06 | 64.77 |
18. | ADRS-P-A | 62.51 | 63.03 | 62.75 | 0.40% | 0.20% | 1,005 | 63,062 | 62.51 | 63.04 | 62.65 | 63.03 |
19. | ARNT-R-A | 62.58 | 62.64 | 62.59 | 0.40% | -0.54% | 7,734 | 484,101 | 62.47 | 62.78 | 62.58 | 62.64 |
20. | ATPL-R-A | 52.16 | 55.74 | 54.49 | 7.69% | 5.29% | 648 | 35,309 | 52.16 | 55.74 | 53.35 | 55.74 |
21. | PODR-R-A | 43.80 | 43.80 | 43.94 | 0.34% | 1.98% | 241 | 10,590 | 43.80 | 44.07 | 43.80 | 44.46 |
22. | AGMM-R-A | 42.47 | 42.47 | 42.47 | 0.03% | 0.03% | 70 | 2,973 | 42.47 | 42.47 | 26.54 | 42.47 |
23. | HTCP-R-A | 41.81 | 41.81 | 41.81 | 5.00% | 5.00% | 200 | 8,362 | 41.81 | 41.81 | 41.14 | 42.47 |
24. | VIRO-R-A | 41.41 | 41.41 | 41.41 | -0.05% | -0.66% | 1 | 41 | 41.41 | 41.41 | 41.28 | 46.08 |
25. | MAIS-R-A | 39.70 | 39.70 | 39.70 | 3.14% | 4.13% | 10 | 397 | 39.70 | 39.70 | 38.09 | 39.70 |
26. | BCIN-R-A | 38.49 | 38.49 | 38.49 | 0.00% | 0.00% | 11 | 423 | 38.49 | 38.49 | 37.83 | 38.49 |
27. | HMST-R-A | 38.49 | 38.49 | 38.49 | -3.33% | -0.42% | 20 | 770 | 38.49 | 38.49 | 37.17 | 39.81 |
28. | IGH-R-A | 36.50 | 36.50 | 36.50 | -3.48% | -1.96% | 21 | 766 | 36.50 | 36.50 | 35.97 | 37.16 |
29. | SAPN-R-A | 33.98 | 35.04 | 34.02 | 1.54% | -1.42% | 25 | 850 | 33.85 | 35.04 | 33.84 | 35.04 |
30. | PVCM-R-A | 25.22 | 26.41 | 25.47 | 5.75% | 1.65% | 713 | 18,160 | 25.22 | 26.41 | | |
31. | ATGR-R-A | 101.67 | 25.45 | 25.45 | -1.08% | -1.04% | 145 | 14,761 | 101.67 | 101.81 | 101.81 | 103.52 |
32. | LPLH-R-A | 23.37 | 23.37 | 23.37 | -7.30% | -7.30% | 20 | 467 | 23.37 | 23.37 | 23.37 | 25.22 |
33. | HT-R-A | 23.25 | 23.29 | 23.29 | 0.19% | -0.06% | 2,834 | 66,002 | 23.25 | 23.36 | 23.29 | 23.36 |
34. | ADPL-R-A | 22.48 | 22.45 | 22.42 | -0.11% | -0.21% | 585 | 13,115 | 22.36 | 22.56 | 22.17 | 22.45 |
35. | HZLA-R-A | 18.58 | 21.23 | 18.96 | 14.28% | 2.06% | 97 | 1,840 | 18.58 | 21.23 | | |
36. | ATLN-R-A | 20.04 | 20.09 | 20.06 | -5.38% | -5.50% | 80 | 1,605 | 20.04 | 20.09 | 19.51 | 21.04 |
37. | ULPL-R-A | 17.12 | 17.92 | 16.83 | 4.65% | -2.45% | 799 | 13,446 | 16.14 | 18.18 | 16.96 | 18.18 |
38. | VDKT-R-A | 15.93 | 15.93 | 15.93 | -7.69% | -7.69% | 9 | 143 | 15.93 | 15.93 | 15.93 | 16.99 |
39. | IPKK-R-A | 13.12 | 13.09 | 13.11 | -1.40% | -1.27% | 60 | 786 | 13.09 | 13.12 | 13.09 | 14.22 |
40. | SNHA-R-A | 10.47 | 10.47 | 10.47 | 1.12% | 1.12% | 186 | 1,947 | 10.47 | 10.47 | | |
41. | PIKR-R-A | 9.94 | 9.82 | 9.88 | -1.44% | -0.94% | 60 | 593 | 9.82 | 9.94 | 9.72 | 9.95 |
42. | HTPK-R-A | 9.68 | 9.68 | 9.68 | -0.03% | -0.03% | 15 | 145 | 9.68 | 9.68 | 9.29 | 9.68 |
43. | TPNG-R-A | 9.46 | 9.46 | 9.46 | 1.77% | 1.77% | 136 | 1,286 | 9.46 | 9.46 | | |
44. | RIZO-R-A | 8.89 | 8.89 | 8.89 | 3.70% | 3.70% | 15 | 133 | 8.89 | 8.89 | 8.59 | 9.16 |
45. | PCTS-R-A | 7.83 | 7.83 | 7.83 | 0.00% | 0.00% | 95 | 744 | 7.83 | 7.83 | | |
46. | SLPF-R-A | 6.50 | 6.50 | 6.50 | -7.28% | -1.82% | 20 | 130 | 6.50 | 6.50 | 6.50 | 6.83 |
47. | ZABA-R-A | 6.29 | 6.29 | 6.29 | 1.11% | 1.54% | 10 | 63 | 6.29 | 6.29 | 6.18 | 6.30 |
48. | BETA-R-A | 6.24 | 6.24 | 6.24 | 0.00% | 0.73% | 400 | 2,495 | 6.24 | 6.24 | | |
49. | RIVP-R-A | 5.77 | 5.87 | 5.85 | 1.14% | 2.16% | 35,896 | 209,877 | 5.77 | 5.87 | 5.83 | 5.87 |
50. | ZVCV-R-A | 5.84 | 5.84 | 5.84 | 0.00% | 0.00% | 25 | 146 | 5.84 | 5.84 | 4.78 | 6.37 |
51. | LKRI-R-A | 5.64 | 5.78 | 5.78 | 2.54% | 2.42% | 1,459 | 8,432 | 5.64 | 6.11 | 5.78 | 5.97 |
52. | DDJH-R-A | 4.66 | 4.62 | 4.63 | -0.57% | 0.06% | 758 | 3,511 | 4.62 | 4.66 | 4.59 | 4.62 |
53. | SNBA-R-A | 3.98 | 3.96 | 3.97 | -19.26% | -18.99% | 468 | 1,857 | 3.96 | 3.98 | 2.99 | 6.28 |
54. | JDPL-R-A | 3.85 | 3.60 | 3.66 | -13.82% | -8.49% | 1,409 | 5,159 | 3.60 | 3.85 | 3.61 | 3.98 |
55. | DLKV-R-A | 3.13 | 3.16 | 3.21 | 3.48% | 5.73% | 10,659 | 34,220 | 3.13 | 3.25 | 3.14 | 3.17 |
56. | PRFC-R-A | 2.93 | 2.93 | 2.93 | -1.39% | -1.43% | 65 | 190 | 2.93 | 2.93 | 2.92 | 2.93 |
57. | LULG-R-A | 2.92 | 2.92 | 2.92 | 3.43% | 3.43% | 141 | 412 | 2.92 | 2.92 | | |
58. | ZB-R-A | 2.08 | 2.07 | 2.07 | -0.63% | -0.89% | 2,530 | 5,244 | 2.07 | 2.08 | | |
59. | BD62-R-A | 1.90 | 1.90 | 1.90 | -2.72% | -2.72% | 1,029 | 1,953 | 1.90 | 1.90 | 1.59 | 1.90 |
60. | PTKM-R-A | 1.86 | 1.86 | 1.86 | 3.39% | 3.39% | 132 | 245 | 1.86 | 1.86 | 1.86 | 1.99 |
61. | VART-R-1 | 1.60 | 1.60 | 1.60 | -4.68% | -4.59% | 768 | 1,226 | 1.60 | 1.60 | 1.59 | 1.86 |
62. | FMPS-R-A | 1.59 | 1.59 | 1.59 | 0.00% | 0.00% | 800 | 1,274 | 1.59 | 1.59 | 1.53 | 1.59 |
63. | PLJK-R-A | 0.79 | 0.79 | 0.79 | 0.00% | 0.00% | 40 | 32 | 0.79 | 0.79 | 0.67 | 0.79 |
64. | INGR-R-A | 0.61 | 0.65 | 0.63 | 0.61% | 0.21% | 450 | 283 | 0.61 | 0.65 | 0.61 | 0.65 |
65. | OPTE-R-A | 0.39 | 0.38 | 0.39 | -2.38% | -2.35% | 9,331 | 3,603 | 0.38 | 0.40 | 0.38 | 0.40 |
| | | | | | | | 1,190,276 | | | | |
*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.