Filter
Country: Croatia Date: 09/25/2018 Volume: 1,685,842 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 238.51 | | -0.73% | | | | | | | |
2. | OPTE-R-A | 0.22 | 0.22 | 0.22 | 4.33% | 3.11% | 1,040 | 228 | 0.22 | 0.22 | 0.21 | 0.22 |
3. | INGR-R-A | 0.50 | 0.52 | 0.50 | 0.00% | -1.32% | 528 | 261 | 0.49 | 0.52 | | |
4. | VJSN-R-A | 0.93 | 0.93 | 0.93 | 0.00% | 0.00% | 64 | 59 | 0.93 | 0.93 | | |
5. | VLEN-R-B | 1.11 | 1.10 | 1.08 | -4.60% | -5.59% | 3,540 | 3,811 | 1.05 | 1.11 | 1.06 | 1.12 |
6. | PTKM-R-A | 1.33 | 1.33 | 1.33 | 0.00% | 0.00% | 558 | 741 | 1.33 | 1.33 | | |
7. | DLKV-R-A | 1.44 | 1.45 | 1.44 | -0.45% | -0.82% | 817 | 1,179 | 1.44 | 1.45 | 1.43 | 1.45 |
8. | HPDG-R-A | 1.79 | 1.79 | 1.79 | -0.73% | -0.73% | 751 | 1,346 | 1.79 | 1.79 | | |
9. | BD62-R-A | 2.04 | 2.04 | 2.04 | 1.99% | 1.99% | 300 | 613 | 2.04 | 2.04 | | |
10. | DDJH-R-A | 2.31 | 2.27 | 2.26 | -1.72% | -2.01% | 2,628 | 5,952 | 2.22 | 2.31 | 2.22 | 2.27 |
11. | BETA-R-A | 4.38 | 4.43 | 4.38 | 1.21% | -1.46% | 3,862 | 16,931 | 4.38 | 4.43 | | |
12. | RIVP-R-A | 5.10 | 5.12 | 5.07 | 0.52% | -1.72% | 49,738 | 252,400 | 5.03 | 5.16 | | |
13. | PCTS-R-A | 6.11 | 6.11 | 6.11 | 0.00% | 0.00% | 1,498 | 9,146 | 6.11 | 6.11 | | |
14. | GAMA-R-A | 7.57 | 7.57 | 7.57 | 0.00% | 0.00% | 375 | 2,837 | 7.57 | 7.57 | | |
15. | IMZV-R-A | 7.70 | 7.70 | 7.70 | 45.00% | 45.00% | 4 | 31 | 7.70 | 7.70 | | |
16. | ZABA-R-A | 7.83 | 7.78 | 7.83 | -0.68% | -0.25% | 10,144 | 79,411 | 7.78 | 7.83 | 7.72 | 7.80 |
17. | SNHA-R-A | 7.96 | 7.96 | 7.96 | -1.64% | -1.64% | 75 | 597 | 7.96 | 7.96 | | |
18. | THNK-R-A | 9.29 | 9.16 | 9.24 | -1.43% | -5.63% | 25 | 231 | 9.16 | 9.29 | 8.63 | 10.09 |
19. | PIKR-R-A | 10.49 | 10.49 | 10.49 | 0.00% | 0.00% | 127 | 1,332 | 10.49 | 10.49 | | |
20. | ULPL-R-A | 11.81 | 11.81 | 11.82 | -3.05% | -1.24% | 71 | 839 | 11.81 | 11.84 | 11.81 | 12.10 |
21. | BDSS-R-A | 14.73 | 14.73 | 14.73 | -7.50% | -7.50% | 50 | 737 | 14.73 | 14.73 | | |
22. | LPLH-R-A | 20.44 | 20.44 | 20.44 | -0.65% | -0.65% | 21 | 429 | 20.44 | 20.44 | | |
23. | HT-R-A | 20.64 | 20.57 | 20.62 | -0.64% | -0.14% | 31,292 | 645,197 | 20.51 | 20.64 | | |
24. | IGH-R-A | 24.29 | 24.95 | 24.62 | 0.53% | 3.93% | 34 | 837 | 24.29 | 24.95 | 22.56 | 25.22 |
25. | ADPL-R-A | 24.89 | 24.42 | 24.39 | -2.65% | -2.75% | 1,966 | 47,951 | 23.89 | 24.89 | 24.42 | 24.75 |
26. | BCIN-R-A | 25.22 | 25.22 | 25.22 | 0.00% | 0.00% | 114 | 2,875 | 25.22 | 25.22 | | |
27. | MAIS-R-A | 37.69 | 38.22 | 38.04 | -0.69% | -1.16% | 197 | 7,495 | 37.69 | 38.22 | 38.22 | 38.49 |
28. | HTCP-R-A | 43.53 | 43.53 | 43.53 | 0.00% | 0.00% | 27 | 1,175 | 43.53 | 43.53 | | |
29. | PODR-R-A | 45.92 | 45.92 | 45.95 | 0.29% | 0.34% | 1,511 | 69,423 | 45.92 | 46.05 | 45.79 | 46.05 |
30. | ARNT-R-A | 49.24 | 49.24 | 49.13 | -1.07% | -0.01% | 306 | 15,034 | 48.71 | 49.24 | 49.24 | 49.51 |
31. | LKPC-R-A | 50.43 | 50.43 | 50.43 | 0.00% | -0.31% | 20 | 1,009 | 50.43 | 50.43 | 50.43 | 51.76 |
32. | ATPL-R-A | 50.57 | 50.17 | 50.43 | -2.58% | -0.93% | 943 | 47,560 | 50.17 | 50.57 | | |
33. | KRAS-R-A | 54.42 | 54.42 | 54.42 | 0.00% | 0.00% | 100 | 5,442 | 54.42 | 54.42 | 53.89 | 54.95 |
34. | ADRS-P-A | 57.73 | 57.20 | 57.68 | -1.37% | -0.67% | 720 | 41,528 | 57.20 | 57.73 | | |
35. | ADRS-R-A | 64.77 | 64.77 | 64.77 | 0.00% | -0.31% | 95 | 6,153 | 64.77 | 64.77 | 64.50 | 64.77 |
36. | SPNV-R-A | 66.36 | 66.36 | 66.36 | 6.38% | 6.38% | 20 | 1,327 | 66.36 | 66.36 | | |
37. | HPB-R-A | 68.35 | 68.35 | 68.35 | 0.00% | 0.00% | 87 | 5,947 | 68.35 | 68.35 | | |
38. | KOEI-R-A | 87.60 | 88.26 | 87.74 | -0.75% | -1.22% | 426 | 37,376 | 87.60 | 88.26 | 88.26 | 88.92 |
39. | AUHR-R-A | 90.25 | 90.25 | 90.25 | 0.00% | 0.00% | 20 | 1,805 | 90.25 | 90.25 | 89.59 | 94.23 |
40. | KOTR-P-A | 92.24 | 92.24 | 92.24 | -50.00% | -50.00% | 10 | 922 | 92.24 | 92.24 | | |
41. | PBZ-R-A | 98.21 | 98.21 | 98.21 | 0.00% | 0.00% | 22 | 2,161 | 98.21 | 98.21 | 98.21 | 100.21 |
42. | HIMR-R-A | 107.51 | 107.51 | 107.51 | 0.00% | 0.00% | 57 | 6,128 | 107.51 | 107.51 | | |
43. | KODT-P-A | 132.72 | 132.72 | 132.72 | 0.00% | -0.44% | 7 | 929 | 132.72 | 132.72 | 132.72 | 136.70 |
44. | KODT-R-A | 136.70 | 136.70 | 136.70 | 3.00% | 3.00% | 2 | 273 | 136.70 | 136.70 | | |
45. | ATGR-R-A | 139.36 | 35.17 | 35.46 | 0.95% | 1.87% | 1,130 | 160,271 | 139.36 | 142.01 | 139.36 | 140.69 |
46. | ERNT-R-A | 140.02 | 138.70 | 139.32 | -0.95% | -1.48% | 594 | 82,757 | 138.70 | 140.02 | 138.03 | 140.02 |
47. | DELT-R-A | 207.05 | 207.05 | 207.05 | 0.00% | 0.00% | 12 | 2,485 | 207.05 | 207.05 | | |
48. | PLAG-R-A | 225.63 | 225.63 | 225.63 | 1.19% | 0.38% | 15 | 3,384 | 225.63 | 225.63 | 225.63 | 228.28 |
49. | LRHC-R-A | 246.86 | 246.86 | 246.86 | 0.00% | 0.00% | 13 | 3,209 | 246.86 | 246.86 | | |
50. | LULG-R-A | 268.10 | 268.10 | 268.10 | 0.00% | 0.00% | 3 | 804 | 268.10 | 268.10 | | |
51. | TUHO-R-A | 355.70 | 355.70 | 355.70 | -0.74% | -0.74% | 5 | 1,778 | 355.70 | 355.70 | 347.73 | 358.35 |
52. | INA-R-A | 419.40 | 419.40 | 419.40 | 0.00% | 0.00% | 19 | 7,969 | 419.40 | 419.40 | 419.40 | 424.71 |
53. | HUPZ-R-A | 451.26 | 525.58 | 524.99 | 24.53% | 24.39% | 126 | 66,149 | 451.26 | 525.58 | | |
54. | JNAF-R-A | 517.62 | 517.62 | 517.62 | 0.00% | 0.00% | 12 | 6,211 | 517.62 | 517.62 | | |
55. | LRH-R-A | 530.89 | 530.89 | 530.89 | 0.00% | 0.00% | 17 | 9,025 | 530.89 | 530.89 | 525.58 | 544.16 |
56. | ACI-R-A | 710.07 | 710.07 | 710.07 | 0.00% | 0.00% | 1 | 710 | 710.07 | 710.07 | | |
57. | CKML-R-A | 796.34 | 8.13 | 8.13 | 20.00% | 20.00% | 15 | 11,945 | 796.34 | 796.34 | | |
58. | TSHC-R-A | 1,486.50 | 1,486.50 | 1,486.50 | 0.00% | 0.00% | 1 | 1,486 | 1,486.50 | 1,486.50 | | |
| | | | | | | | 1,685,842 | | | | |
*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.