Filter
Country: Croatia Date: 02/20/2018 Volume: 675,697 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | BLJE-R-A | 0.32 | 0.32 | 0.32 | 0.41% | 3.46% | 7,385 | 2,341 | 0.31 | 0.32 | | |
2. | DLKV-R-A | 2.49 | 2.48 | 2.48 | 1.91% | 0.37% | 13,105 | 32,540 | 2.38 | 2.52 | | |
3. | HDEL-R-A | 1.86 | 1.86 | 1.86 | -6.67% | -6.67% | 335 | 622 | 1.86 | 1.86 | | |
4. | JDGT-R-A | 135.38 | 135.38 | 135.38 | 0.00% | -1.80% | 5 | 677 | 135.38 | 135.38 | | |
5. | JDPL-R-A | 4.65 | 4.91 | 4.65 | 0.00% | -0.31% | 538 | 2,501 | 4.65 | 4.91 | | |
6. | KRAS-R-A | 58.40 | 58.13 | 58.20 | -0.45% | -0.61% | 109 | 6,344 | 58.13 | 58.40 | | |
7. | KTJV-R-A | 4.62 | 4.62 | 4.62 | -0.57% | -0.57% | 100 | 462 | 4.62 | 4.62 | | |
8. | PBZ-R-A | 104.19 | 102.86 | 103.43 | -1.27% | -0.73% | 7 | 724 | 102.86 | 104.19 | | |
9. | RIVP-R-A | 5.51 | 5.51 | 5.51 | -0.24% | -0.10% | 17,410 | 95,838 | 5.49 | 5.52 | | |
10. | RIZO-R-A | 6.24 | 6.24 | 6.24 | 3.52% | 3.52% | 207 | 1,291 | 6.24 | 6.24 | | |
11. | THNK-R-A | 14.07 | 14.33 | 13.98 | -0.92% | -5.07% | 2,559 | 35,770 | 13.14 | 14.87 | | |
12. | ATLN-R-A | 23.23 | 23.23 | 23.23 | -2.78% | -2.78% | 340 | 7,897 | 23.23 | 23.23 | | |
13. | VLEN-R-B | 1.54 | 1.50 | 1.50 | 0.89% | -0.27% | 2,400 | 3,590 | 1.49 | 1.54 | | |
14. | JDRN-R-B | 0.73 | 2.19 | 2.19 | -0.90% | -0.54% | 11,367 | 8,308 | 0.73 | 0.74 | | |
15. | ARNT-R-A | 58.80 | 58.40 | 58.66 | -0.90% | -0.45% | 140 | 8,212 | 58.40 | 59.33 | | |
16. | ATPL-R-A | 83.62 | 83.62 | 84.35 | 0.00% | 1.41% | 679 | 57,277 | 83.62 | 85.74 | | |
17. | DDJH-R-A | 2.21 | 2.21 | 2.21 | 2.78% | 1.65% | 249 | 550 | 2.21 | 2.21 | | |
18. | HHLD-R-A | 0.37 | 0.37 | 0.37 | -0.70% | -0.70% | 200 | 74 | 0.37 | 0.37 | | |
19. | HMAM-R-A | 35.84 | 35.84 | 35.84 | 0.00% | 0.00% | 65 | 2,329 | 35.84 | 35.84 | | |
20. | HMST-R-A | 39.82 | 40.61 | 40.39 | 8.51% | 6.69% | 265 | 10,702 | 39.82 | 40.61 | | |
21. | KOEI-R-A | 94.23 | 95.56 | 95.26 | 1.41% | 1.09% | 298 | 28,387 | 94.23 | 95.56 | | |
22. | MAIS-R-A | 37.16 | 37.16 | 37.16 | 0.00% | 0.00% | 55 | 2,044 | 37.16 | 37.16 | | |
23. | MDKA-R-A | 2,043.93 | 2,043.93 | 2,043.93 | 1.32% | 1.32% | 1 | 2,044 | 2,043.93 | 2,043.93 | | |
24. | PODR-R-A | 35.04 | 34.64 | 34.92 | -1.14% | 1.17% | 700 | 24,448 | 34.64 | 35.04 | | |
25. | TUHO-R-A | 400.82 | 400.82 | 400.82 | 0.00% | 0.00% | 50 | 20,041 | 400.82 | 400.82 | | |
26. | ZVZD-R-A | 25.75 | 25.75 | 25.75 | 0.52% | 0.52% | 10 | 257 | 25.75 | 25.75 | | |
27. | HT-R-A | 22.10 | 22.23 | 22.26 | 0.90% | 1.02% | 4,358 | 97,016 | 22.10 | 22.36 | | |
28. | ATGR-R-A | 123.43 | 30.86 | 30.86 | 0.54% | 0.54% | 28 | 3,456 | 123.43 | 123.43 | | |
29. | PCTS-R-A | 7.10 | 7.10 | 7.10 | 0.94% | 0.94% | 52 | 369 | 7.10 | 7.10 | | |
30. | CROBEX | | 246.26 | | 0.07% | | | | | | | |
31. | INGR-R-A | 0.53 | 0.54 | 0.53 | -0.50% | -1.48% | 1,139 | 604 | 0.52 | 0.54 | | |
32. | JMNC-R-A | 690.16 | 690.16 | 690.16 | 0.97% | 2.07% | 2 | 1,380 | 690.16 | 690.16 | | |
33. | JNAF-R-A | 729.98 | 729.98 | 729.98 | 0.00% | 0.00% | 2 | 1,460 | 729.98 | 729.98 | | |
34. | PIKR-R-A | 11.68 | 11.68 | 11.68 | 0.00% | 0.00% | 30 | 350 | 11.68 | 11.68 | | |
35. | PLAG-R-A | 234.92 | 234.92 | 234.92 | 0.00% | 0.00% | 1 | 235 | 234.92 | 234.92 | | |
36. | SLPF-R-A | 4.51 | 4.51 | 4.51 | 0.00% | 0.00% | 100 | 451 | 4.51 | 4.51 | | |
37. | ULPL-R-A | 18.18 | 18.45 | 18.34 | 0.73% | 0.47% | 154 | 2,825 | 18.18 | 18.51 | | |
38. | ULJN-R-A | 1.33 | 1.33 | 1.33 | -4.76% | -4.76% | 133 | 177 | 1.33 | 1.33 | | |
39. | OPTE-R-A | 0.32 | 0.32 | 0.32 | 1.70% | 0.00% | 25,451 | 8,032 | 0.31 | 0.32 | | |
40. | SNHA-R-A | 9.76 | 9.76 | 9.76 | 0.00% | 0.00% | 76 | 741 | 9.76 | 9.76 | | |
41. | BETA-R-A | 5.81 | 5.84 | 5.83 | 4.27% | 4.70% | 291 | 1,696 | 5.81 | 5.84 | | |
42. | GAMA-R-A | 10.62 | 10.62 | 10.62 | 0.00% | 0.00% | 132 | 1,402 | 10.62 | 10.62 | | |
43. | ADPL-R-A | 25.42 | 25.08 | 25.19 | -0.79% | -0.49% | 1,048 | 26,394 | 25.08 | 25.42 | | |
44. | ADRS-P-A | 56.81 | 56.41 | 56.43 | -0.47% | -1.02% | 780 | 44,018 | 56.27 | 57.07 | | |
45. | ADRS-R-A | 64.50 | 63.97 | 64.37 | 0.42% | 1.02% | 54 | 3,476 | 63.97 | 64.50 | | |
46. | ERNT-R-A | 159.93 | 159.93 | 159.83 | 0.00% | -0.47% | 55 | 8,791 | 159.27 | 159.93 | | |
47. | HTPK-R-A | 7.50 | 7.50 | 7.50 | 0.00% | 0.00% | 175 | 1,312 | 7.50 | 7.50 | | |
48. | IGH-R-A | 25.48 | 25.22 | 25.34 | -3.31% | -3.44% | 33 | 836 | 25.22 | 25.48 | | |
49. | IKBA-R-A | 164.58 | 164.58 | 164.58 | 2.48% | 2.48% | 10 | 1,646 | 164.58 | 164.58 | | |
50. | LEDO-R-A | 51.76 | 51.50 | 50.71 | 2.11% | 0.45% | 27 | 1,369 | 50.43 | 51.76 | | |
51. | LKPC-R-A | 66.36 | 68.35 | 66.39 | 3.00% | -0.23% | 1,026 | 68,117 | 66.36 | 68.35 | | |
52. | LKRI-R-A | 6.37 | 6.37 | 6.37 | 0.00% | 0.00% | 10 | 64 | 6.37 | 6.37 | | |
53. | LPLH-R-A | 26.54 | 26.54 | 26.54 | 1.52% | 1.52% | 25 | 664 | 26.54 | 26.54 | | |
54. | LRH-R-A | 583.98 | 583.98 | 583.98 | 1.85% | 0.01% | 25 | 14,600 | 583.98 | 583.98 | | |
55. | PTKM-R-A | 1.47 | 1.47 | 1.47 | -10.49% | -10.49% | 50 | 74 | 1.47 | 1.47 | | |
56. | TKPR-R-A | 44.86 | 44.86 | 44.86 | -0.59% | -0.59% | 30 | 1,346 | 44.86 | 44.86 | | |
57. | ZABA-R-A | 7.72 | 7.72 | 7.72 | 0.00% | 0.16% | 3,000 | 23,173 | 7.72 | 7.72 | | |
58. | INA-R-A | 424.71 | 406.13 | 415.42 | -4.38% | -3.67% | 6 | 2,493 | 406.13 | 424.71 | | |
59. | KOTR-P-A | 185.81 | 185.81 | 185.81 | 0.00% | 0.00% | 10 | 1,858 | 185.81 | 185.81 | | |
| | | | | | | | 675,697 | | | | |
*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.