Filter
Country: Croatia Date: 08/01/2017 Volume: 430,418 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ARNT-R-A | 63.97 | 63.71 | 63.96 | -1.23% | 0.11% | 53 | 3,390 | 63.71 | 63.97 | | |
2. | AUHR-R-A | 92.91 | 92.91 | 92.91 | 0.00% | 0.00% | 6 | 557 | 92.91 | 92.91 | | |
3. | DLKV-R-A | 3.05 | 3.04 | 3.05 | -0.43% | 0.00% | 10,699 | 32,626 | 3.03 | 3.07 | | |
4. | HIMR-R-A | 108.17 | 108.17 | 108.17 | 0.00% | 0.00% | 75 | 8,113 | 108.17 | 108.17 | | |
5. | HPB-R-A | 67.56 | 69.15 | 68.07 | 3.17% | 3.93% | 155 | 10,552 | 67.56 | 69.15 | | |
6. | INA-R-A | 424.05 | 424.05 | 424.05 | 0.00% | 0.01% | 28 | 11,873 | 424.05 | 424.05 | | |
7. | JDOS-R-A | 378.26 | 378.39 | 378.29 | 0.04% | 0.01% | 5 | 1,891 | 378.26 | 378.39 | | |
8. | KRAS-R-A | 61.14 | 61.72 | 61.47 | 1.04% | -1.85% | 60 | 3,688 | 61.05 | 61.72 | | |
9. | LRH-R-A | 504.35 | 504.35 | 504.35 | -2.31% | -2.31% | 9 | 4,539 | 504.35 | 504.35 | | |
10. | OPTE-R-A | 0.38 | 0.37 | 0.37 | -1.77% | -0.35% | 1,900 | 711 | 0.37 | 0.38 | | |
11. | RIVP-R-A | 5.84 | 5.84 | 5.82 | 0.02% | -0.18% | 4,540 | 26,425 | 5.80 | 5.86 | | |
12. | TKPR-R-A | 43.67 | 43.67 | 43.67 | 13.45% | 13.45% | 120 | 5,240 | 43.67 | 43.67 | | |
13. | VART-R-1 | 2.24 | 2.25 | 2.25 | 1.50% | 1.38% | 595 | 1,337 | 2.24 | 2.25 | | |
14. | ZABA-R-A | 7.28 | 7.54 | 7.35 | 5.19% | 3.34% | 3,422 | 25,155 | 7.27 | 7.54 | | |
15. | ADPL-R-A | 22.71 | 22.43 | 22.54 | -1.17% | -1.11% | 1,089 | 24,543 | 22.43 | 22.83 | | |
16. | ATLN-R-A | 20.31 | 20.31 | 20.31 | 0.99% | 0.58% | 30 | 609 | 20.31 | 20.31 | | |
17. | CKML-R-A | 816.38 | 8.33 | 8.33 | 0.02% | 0.02% | 2 | 1,633 | 816.38 | 816.38 | | |
18. | HDEL-R-A | 4.78 | 4.78 | 4.78 | 5.50% | 5.50% | 31 | 148 | 4.78 | 4.78 | | |
19. | HMDN-R-A | 8.76 | 8.76 | 8.76 | 0.00% | 0.00% | 26 | 228 | 8.76 | 8.76 | | |
20. | HUPZ-R-A | 378.92 | 378.92 | 378.92 | -4.03% | -4.03% | 2 | 758 | 378.92 | 378.92 | | |
21. | IPKK-R-A | 15.75 | 15.79 | 15.78 | 0.21% | 7.11% | 97 | 1,531 | 15.75 | 15.79 | | |
22. | JNAF-R-A | 743.25 | 743.25 | 743.25 | -0.88% | -0.88% | 46 | 34,189 | 743.25 | 743.25 | | |
23. | LKPC-R-A | 71.94 | 71.94 | 71.94 | 1.10% | 0.21% | 2 | 144 | 71.94 | 71.94 | | |
24. | MAIS-R-A | 41.08 | 41.14 | 41.14 | 0.13% | 3.22% | 275 | 11,314 | 41.08 | 41.14 | | |
25. | PLJK-R-A | 0.64 | 0.61 | 0.62 | -3.74% | -2.91% | 34 | 21 | 0.61 | 0.64 | | |
26. | SAPN-R-A | 31.99 | 33.18 | 32.90 | 3.83% | 3.06% | 42 | 1,382 | 31.99 | 33.18 | | |
27. | TUHO-R-A | 418.08 | 418.08 | 418.08 | -0.60% | -0.38% | 26 | 10,870 | 418.08 | 418.08 | | |
28. | VIRO-R-A | 51.36 | 51.63 | 51.46 | 6.89% | 6.55% | 58 | 2,985 | 51.36 | 51.63 | | |
29. | BCIN-R-A | 34.51 | 34.51 | 34.51 | 0.00% | 0.00% | 56 | 1,932 | 34.51 | 34.51 | | |
30. | ATGR-R-A | 108.83 | 27.54 | 27.27 | 1.97% | 0.36% | 5 | 545 | 108.83 | 110.16 | | |
31. | BD62-R-A | 2.12 | 2.12 | 2.12 | -4.65% | -2.91% | 131 | 278 | 2.12 | 2.12 | | |
32. | ERNT-R-A | 161.92 | 162.59 | 162.49 | 0.25% | 0.19% | 261 | 42,409 | 161.92 | 162.59 | | |
33. | HJDR-R-A | 53.09 | 53.09 | 53.09 | 0.00% | 0.00% | 10 | 531 | 53.09 | 53.09 | | |
34. | HT-R-A | 23.89 | 23.76 | 23.77 | -0.56% | -0.95% | 899 | 21,371 | 23.76 | 23.89 | | |
35. | INGR-R-A | 0.57 | 0.58 | 0.58 | 4.56% | -2.26% | 4,000 | 2,303 | 0.57 | 0.58 | | |
36. | JDPL-R-A | 4.25 | 4.25 | 4.25 | 0.00% | 0.00% | 44 | 187 | 4.25 | 4.25 | | |
37. | KTJV-R-A | 4.53 | 4.53 | 4.53 | 3.36% | 3.36% | 5 | 23 | 4.53 | 4.53 | | |
38. | LRHC-R-A | 226.71 | 226.29 | 226.36 | -0.87% | -0.34% | 6 | 1,358 | 226.29 | 226.71 | | |
39. | PBZ-R-A | 100.87 | 100.87 | 100.87 | -2.56% | -2.41% | 4 | 403 | 100.87 | 100.87 | | |
40. | RIZO-R-A | 8.66 | 8.66 | 8.66 | 0.05% | -0.11% | 148 | 1,281 | 8.66 | 8.66 | | |
41. | TPNG-R-A | 8.93 | 8.93 | 8.93 | -2.27% | -2.28% | 150 | 1,340 | 8.93 | 8.93 | | |
42. | VDKT-R-A | 3.96 | 4.11 | 4.24 | -2.91% | -0.03% | 2,174 | 9,210 | 3.96 | 4.31 | | |
43. | PVCM-R-A | 26.81 | 26.81 | 26.81 | 1.00% | -0.88% | 110 | 2,949 | 26.81 | 26.81 | | |
44. | CROBEX | | 250.84 | | 0.25% | | | | | | | |
45. | ADRS-P-A | 60.91 | 60.79 | 60.88 | 0.66% | 0.48% | 14 | 852 | 60.79 | 60.91 | | |
46. | ATPL-R-A | 55.10 | 55.74 | 55.79 | -0.24% | 0.28% | 942 | 52,557 | 55.10 | 57.32 | | |
47. | DDJH-R-A | 4.38 | 4.25 | 4.35 | 0.00% | 2.98% | 1,783 | 7,759 | 4.25 | 4.64 | | |
48. | HHLD-R-A | 0.43 | 0.43 | 0.43 | -2.12% | -2.12% | 254 | 109 | 0.43 | 0.43 | | |
49. | HMST-R-A | 39.81 | 39.15 | 39.74 | 0.00% | 2.02% | 496 | 19,711 | 39.15 | 39.82 | | |
50. | IGH-R-A | 38.49 | 36.23 | 36.78 | -8.82% | -5.10% | 143 | 5,259 | 36.23 | 38.49 | | |
51. | JDGT-R-A | 136.57 | 136.64 | 136.61 | 1.03% | 1.01% | 2 | 273 | 136.57 | 136.64 | | |
52. | KOEI-R-A | 95.56 | 95.56 | 95.56 | 0.00% | 0.00% | 52 | 4,969 | 95.56 | 95.56 | | |
53. | LPLH-R-A | 24.16 | 24.29 | 24.03 | 1.67% | 0.46% | 95 | 2,283 | 23.89 | 24.29 | | |
54. | MDKA-R-A | 1,844.85 | 1,844.85 | 1,844.85 | 0.73% | 0.73% | 5 | 9,224 | 1,844.85 | 1,844.85 | | |
55. | PODR-R-A | 41.90 | 41.44 | 41.78 | -1.17% | 0.48% | 98 | 4,095 | 41.44 | 41.90 | | |
56. | SLPF-R-A | 6.47 | 6.63 | 6.56 | 2.00% | 0.06% | 205 | 1,344 | 6.40 | 6.63 | | |
57. | ULPL-R-A | 18.05 | 17.65 | 17.82 | 1.53% | 2.00% | 197 | 3,511 | 17.65 | 18.12 | | |
58. | VLEN-R-B | 1.32 | 1.37 | 1.33 | 8.41% | 5.58% | 3,353 | 4,463 | 1.32 | 1.37 | | |
59. | DELT-R-A | 239.17 | 239.17 | 239.17 | 0.11% | 0.11% | 6 | 1,435 | 239.17 | 239.17 | | |
| | | | | | | | 430,418 | | | | |
*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.