Filter
Country: Croatia Date: 02/06/2018 Volume: 2,363,857 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 244.58 | | -2.34% | | | | | | | |
2. | MGMA-R-A | 0.06 | 0.06 | 0.06 | -6.02% | -6.02% | 8,000 | 499 | 0.06 | 0.06 | | |
3. | OPTE-R-A | 0.34 | 0.35 | 0.33 | -2.24% | -6.37% | 17,980 | 5,950 | 0.32 | 0.35 | | |
4. | BLJE-R-A | 0.35 | 0.33 | 0.34 | -3.85% | -3.81% | 12,518 | 4,195 | 0.32 | 0.35 | | |
5. | INGR-R-A | 0.55 | 0.54 | 0.53 | -5.76% | -5.94% | 18,252 | 9,588 | 0.52 | 0.55 | | |
6. | JDRN-R-B | 0.74 | 2.19 | 2.18 | -0.90% | -1.09% | 50,460 | 36,619 | 0.72 | 0.74 | | |
7. | VJSN-R-A | 1.00 | 1.00 | 1.00 | -3.84% | -3.84% | 443 | 441 | 1.00 | 1.00 | | |
8. | PIVK-R-A | 1.33 | 1.33 | 1.33 | 0.00% | 0.00% | 173 | 230 | 1.33 | 1.33 | | |
9. | ZB-R-A | 1.47 | 1.42 | 1.44 | 0.00% | -4.75% | 1,562 | 2,246 | 1.42 | 1.47 | | |
10. | VLEN-R-B | 1.62 | 1.59 | 1.55 | -4.76% | -7.01% | 11,673 | 18,085 | 1.47 | 1.62 | | |
11. | PRFC-R-A | 1.99 | 1.99 | 1.99 | -6.83% | -6.83% | 650 | 1,294 | 1.99 | 1.99 | | |
12. | DDJH-R-A | 2.29 | 2.20 | 2.20 | -3.78% | -5.05% | 8,000 | 17,583 | 2.12 | 2.29 | | |
13. | DLKV-R-A | 2.52 | 2.46 | 2.44 | -3.89% | -4.87% | 16,213 | 39,493 | 2.39 | 2.52 | | |
14. | JDPL-R-A | 4.11 | 4.01 | 3.83 | -2.58% | -8.20% | 3,354 | 12,860 | 3.64 | 4.30 | | |
15. | SLPF-R-A | 4.54 | 4.54 | 4.54 | 0.00% | 0.00% | 200 | 908 | 4.54 | 4.54 | | |
16. | BETA-R-A | 5.31 | 5.31 | 5.31 | -0.50% | -0.50% | 750 | 3,982 | 5.31 | 5.31 | | |
17. | RIVP-R-A | 5.57 | 5.56 | 5.43 | -1.64% | -4.66% | 141,177 | 766,306 | 5.31 | 5.57 | | |
18. | RIZO-R-A | 5.60 | 5.60 | 5.60 | -0.47% | -0.47% | 89 | 498 | 5.60 | 5.60 | | |
19. | LKRI-R-A | 6.11 | 6.00 | 6.00 | -0.88% | -1.01% | 297 | 1,783 | 6.00 | 6.11 | | |
20. | PCTS-R-A | 6.70 | 6.70 | 6.70 | 0.00% | 0.00% | 452 | 3,030 | 6.70 | 6.70 | | |
21. | ZVCV-R-A | 7.23 | 7.23 | 7.23 | 9.00% | 9.00% | 55 | 398 | 7.23 | 7.23 | | |
22. | ZABA-R-A | 7.49 | 7.51 | 7.52 | -3.08% | -1.92% | 32,527 | 244,483 | 7.43 | 7.70 | | |
23. | GAMA-R-A | 9.82 | 9.82 | 9.82 | 0.00% | 0.00% | 432 | 4,243 | 9.82 | 9.82 | | |
24. | AMDN-R-A | 12.61 | 12.61 | 12.61 | 0.00% | 0.00% | 22 | 277 | 12.61 | 12.61 | | |
25. | ULPL-R-A | 17.72 | 17.92 | 17.51 | 0.00% | -2.09% | 431 | 7,547 | 17.05 | 18.05 | | |
26. | HT-R-A | 21.83 | 21.57 | 21.71 | -1.22% | -0.70% | 5,185 | 112,557 | 21.50 | 21.83 | | |
27. | ATLN-R-A | 22.83 | 22.83 | 22.83 | -1.15% | -1.15% | 100 | 2,283 | 22.83 | 22.83 | | |
28. | LPLH-R-A | 23.89 | 23.89 | 23.89 | 2.27% | 2.27% | 241 | 5,758 | 23.89 | 23.89 | | |
29. | ADPL-R-A | 23.89 | 24.16 | 24.07 | -2.93% | -3.10% | 7,509 | 180,737 | 23.76 | 24.42 | | |
30. | VIRO-R-A | 25.48 | 25.48 | 25.48 | -4.00% | -4.99% | 70 | 1,784 | 25.48 | 25.48 | | |
31. | TNKC-R-A | 26.54 | 26.54 | 26.54 | 53.85% | 53.85% | 4 | 106 | 26.54 | 26.54 | | |
32. | ZVZD-R-A | 26.54 | 26.54 | 26.54 | 1.01% | 1.01% | 25 | 664 | 26.54 | 26.54 | | |
33. | THNK-R-A | 26.81 | 26.28 | 25.30 | -3.88% | -5.44% | 506 | 12,804 | 24.02 | 26.81 | | |
34. | IGH-R-A | 29.20 | 27.47 | 28.15 | -6.76% | -4.82% | 303 | 8,528 | 26.54 | 29.20 | | |
35. | PODR-R-A | 35.30 | 34.77 | 35.02 | -2.24% | -1.58% | 1,271 | 44,506 | 34.64 | 35.30 | | |
36. | SAPN-R-A | 35.57 | 35.57 | 35.57 | -0.74% | -0.74% | 25 | 889 | 35.57 | 35.57 | | |
37. | HMAM-R-A | 35.84 | 35.84 | 35.84 | 0.00% | 0.00% | 93 | 3,333 | 35.84 | 35.84 | | |
38. | MAIS-R-A | 36.37 | 35.57 | 35.62 | -4.29% | -3.66% | 623 | 22,193 | 35.30 | 36.37 | | |
39. | HMST-R-A | 40.61 | 40.61 | 40.61 | -0.65% | -0.65% | 92 | 3,736 | 40.61 | 40.61 | | |
40. | HTCP-R-A | 45.92 | 45.92 | 45.92 | -1.70% | -1.70% | 25 | 1,148 | 45.92 | 45.92 | | |
41. | LEDO-R-A | 48.84 | 46.45 | 45.44 | -6.67% | -10.29% | 391 | 17,765 | 43.80 | 50.17 | | |
42. | KRAS-R-A | 58.13 | 58.13 | 58.13 | -2.23% | -2.23% | 3 | 174 | 58.13 | 58.13 | | |
43. | ARNT-R-A | 58.13 | 58.13 | 57.68 | -2.67% | -2.32% | 851 | 49,082 | 57.07 | 58.27 | | |
44. | ADRS-P-A | 58.00 | 58.27 | 57.70 | -0.68% | -1.92% | 1,258 | 72,590 | 57.47 | 58.40 | | |
45. | LKPC-R-A | 66.36 | 66.36 | 66.36 | -1.96% | -0.66% | 123 | 8,162 | 66.36 | 66.36 | | |
46. | ADRS-R-A | 66.36 | 65.30 | 66.01 | -2.57% | -1.55% | 395 | 26,073 | 65.03 | 66.36 | | |
47. | HPB-R-A | 69.02 | 67.69 | 68.52 | -1.92% | -0.72% | 32 | 2,193 | 67.69 | 69.02 | | |
48. | SPNV-R-A | 79.63 | 79.63 | 79.63 | -7.69% | -7.69% | 3 | 239 | 79.63 | 79.63 | | |
49. | ATPL-R-A | 84.68 | 82.29 | 80.31 | -5.49% | -7.03% | 2,699 | 216,750 | 78.31 | 84.68 | | |
50. | AUHR-R-A | 84.28 | 86.27 | 83.18 | 1.56% | -2.13% | 253 | 21,044 | 82.95 | 86.27 | | |
51. | KOEI-R-A | 92.24 | 92.91 | 92.70 | -0.71% | -0.90% | 631 | 58,493 | 91.58 | 92.91 | | |
52. | PBZ-R-A | 105.51 | 103.52 | 103.17 | -1.27% | -1.67% | 112 | 11,555 | 102.86 | 105.51 | | |
53. | SLRS-R-A | 108.17 | 108.17 | 108.17 | 0.00% | 0.00% | 7 | 757 | 108.17 | 108.17 | | |
54. | HIMR-R-A | 108.17 | 108.17 | 108.17 | 0.00% | 0.00% | 6 | 649 | 108.17 | 108.17 | | |
55. | ATGR-R-A | 126.75 | 30.36 | 31.43 | -4.19% | -0.80% | 124 | 15,592 | 121.44 | 126.75 | | |
56. | JDGT-R-A | 143.34 | 143.34 | 143.34 | -1.82% | -1.32% | 3 | 430 | 143.34 | 143.34 | | |
57. | ERNT-R-A | 163.25 | 161.92 | 161.77 | -1.61% | -1.27% | 427 | 69,076 | 159.27 | 163.25 | | |
58. | KODT-P-A | 218.99 | 218.99 | 218.99 | -1.20% | -1.20% | 82 | 17,957 | 218.99 | 218.99 | | |
59. | DELT-R-A | 238.90 | 238.90 | 238.90 | -0.55% | -0.55% | 5 | 1,195 | 238.90 | 238.90 | | |
60. | PLAG-R-A | 240.23 | 238.90 | 234.16 | -0.55% | -2.64% | 21 | 4,917 | 232.26 | 240.23 | | |
61. | LULG-R-A | 281.37 | 281.37 | 281.37 | 6.00% | 6.00% | 2 | 563 | 281.37 | 281.37 | | |
62. | JDOS-R-A | 371.62 | 371.62 | 371.62 | -1.93% | -1.93% | 2 | 743 | 371.62 | 371.62 | | |
63. | TUHO-R-A | 403.48 | 398.17 | 400.05 | -1.96% | -1.50% | 31 | 12,402 | 398.17 | 403.48 | | |
64. | INA-R-A | 403.48 | 403.48 | 403.48 | 0.00% | 0.32% | 16 | 6,456 | 403.48 | 403.48 | | |
65. | HUPZ-R-A | 469.84 | 464.53 | 463.24 | -1.69% | -2.24% | 132 | 61,148 | 445.95 | 469.84 | | |
66. | LRH-R-A | 552.13 | 552.13 | 552.13 | -3.70% | -3.70% | 16 | 8,834 | 552.13 | 552.13 | | |
67. | JMNC-R-A | 642.38 | 599.91 | 612.12 | -11.37% | -9.57% | 5 | 3,061 | 597.25 | 642.38 | | |
68. | ACI-R-A | 663.61 | 663.61 | 663.61 | -0.99% | -0.99% | 1 | 664 | 663.61 | 663.61 | | |
69. | JNAF-R-A | 729.98 | 729.98 | 729.98 | 0.00% | 0.00% | 18 | 13,140 | 729.98 | 729.98 | | |
70. | CKML-R-A | 856.06 | 8.74 | 8.74 | 0.00% | 0.00% | 87 | 74,477 | 856.06 | 856.06 | | |
71. | MDKA-R-A | 2,057.20 | 2,057.20 | 2,057.20 | 0.00% | 0.00% | 2 | 4,114 | 2,057.20 | 2,057.20 | | |
| | | | | | | | 2,363,857 | | | | |
*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.