Filter
Country: Croatia Date: 02/15/2018 Volume: 969,918 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ADPL-R-A | 25.22 | 25.22 | 25.25 | 0.00% | 0.30% | 786 | 19,844 | 25.22 | 25.35 | | |
2. | ADRS-P-A | 57.34 | 56.67 | 56.85 | -0.70% | -1.78% | 4,249 | 241,567 | 56.67 | 57.34 | | |
3. | ADRS-R-A | 64.50 | 64.50 | 64.30 | 0.00% | 0.11% | 544 | 34,978 | 64.24 | 64.50 | | |
4. | ARNT-R-A | 58.66 | 59.06 | 58.92 | 0.68% | 0.67% | 1,395 | 82,199 | 58.66 | 59.06 | | |
5. | ATGR-R-A | 124.10 | 31.02 | 31.03 | 0.00% | 0.00% | 162 | 20,104 | 124.10 | 124.76 | | |
6. | ATPL-R-A | 80.16 | 83.08 | 82.20 | 4.33% | 2.42% | 291 | 23,921 | 80.16 | 83.08 | | |
7. | BETA-R-A | 5.57 | 5.68 | 5.61 | 2.39% | 1.20% | 248 | 1,392 | 5.57 | 5.68 | | |
8. | BLJE-R-A | 0.34 | 0.33 | 0.33 | 0.39% | -1.59% | 17,782 | 5,833 | 0.31 | 0.35 | | |
9. | CKML-R-A | 856.06 | 8.74 | 8.74 | 0.00% | 0.00% | 5 | 4,280 | 856.06 | 856.06 | | |
10. | CROBEX | | 246.01 | | 0.13% | | | | | | | |
11. | DDJH-R-A | 2.24 | 2.24 | 2.24 | 0.00% | -0.24% | 611 | 1,371 | 2.24 | 2.25 | | |
12. | DELT-R-A | 237.57 | 237.57 | 237.57 | 0.56% | 0.56% | 2 | 475 | 237.57 | 237.57 | | |
13. | DLKV-R-A | 2.55 | 2.56 | 2.56 | 0.26% | -0.16% | 1,054 | 2,697 | 2.47 | 2.58 | | |
14. | ERNT-R-A | 161.26 | 159.93 | 161.00 | -0.82% | -0.54% | 115 | 18,515 | 159.93 | 161.26 | | |
15. | GAMA-R-A | 10.15 | 10.15 | 10.15 | 2.00% | 2.00% | 104 | 1,056 | 10.15 | 10.15 | | |
16. | HDEL-R-A | 1.87 | 1.87 | 1.87 | -2.76% | -2.76% | 180 | 337 | 1.87 | 1.87 | | |
17. | HHLD-R-A | 0.35 | 0.35 | 0.35 | 0.00% | 0.00% | 620 | 214 | 0.35 | 0.35 | | |
18. | HPB-R-A | 67.69 | 69.02 | 68.57 | -0.95% | -1.59% | 21 | 1,440 | 67.69 | 69.02 | | |
19. | HTCP-R-A | 44.59 | 44.59 | 44.59 | 0.00% | 0.00% | 119 | 5,307 | 44.59 | 44.59 | | |
20. | HT-R-A | 22.10 | 21.97 | 22.05 | -1.19% | -0.53% | 8,085 | 178,273 | 21.97 | 22.16 | | |
21. | IGH-R-A | 27.61 | 26.54 | 27.17 | -7.83% | -5.52% | 114 | 3,097 | 26.54 | 27.61 | | |
22. | INA-R-A | 403.48 | 424.71 | 419.87 | 5.26% | 4.06% | 46 | 19,314 | 403.48 | 424.71 | | |
23. | INGR-R-A | 0.54 | 0.54 | 0.54 | -0.24% | -0.97% | 10,035 | 5,430 | 0.54 | 0.55 | | |
24. | JDPL-R-A | 3.93 | 3.85 | 3.91 | -1.36% | -1.80% | 1,260 | 4,922 | 3.85 | 4.09 | | |
25. | JDRN-R-B | 0.74 | 2.23 | 2.23 | 0.00% | -0.71% | 2,887 | 2,146 | 0.74 | 0.76 | | |
26. | JMNC-R-A | 683.52 | 663.61 | 674.02 | -2.91% | -0.53% | 37 | 24,939 | 663.61 | 690.16 | | |
27. | KODT-P-A | 226.96 | 226.96 | 226.96 | -0.58% | -0.58% | 2 | 454 | 226.96 | 226.96 | | |
28. | KOEI-R-A | 94.23 | 94.23 | 94.23 | 1.43% | -0.96% | 35 | 3,298 | 94.23 | 94.23 | | |
29. | KTJV-R-A | 4.62 | 4.62 | 4.62 | 5.45% | 5.45% | 24 | 111 | 4.62 | 4.62 | | |
30. | LEDO-R-A | 52.29 | 52.16 | 52.01 | -0.51% | -0.70% | 664 | 34,535 | 51.76 | 52.62 | | |
31. | LKPC-R-A | 66.36 | 67.03 | 66.46 | -0.98% | -1.82% | 35 | 2,326 | 66.36 | 67.03 | | |
32. | LKRI-R-A | 6.21 | 6.18 | 6.20 | -2.51% | -2.24% | 306 | 1,898 | 6.18 | 6.21 | | |
33. | LPLH-R-A | 26.01 | 26.01 | 26.01 | -1.01% | -1.01% | 100 | 2,601 | 26.01 | 26.01 | | |
34. | LRHC-R-A | 265.45 | 265.45 | 265.45 | 0.00% | 2.26% | 1 | 265 | 265.45 | 265.45 | | |
35. | LRH-R-A | 581.33 | 583.98 | 583.00 | 0.00% | 0.15% | 19 | 11,077 | 581.33 | 583.98 | | |
36. | MAIS-R-A | 36.63 | 37.69 | 36.67 | 0.71% | -2.02% | 208 | 7,628 | 36.63 | 37.69 | | |
37. | OPTE-R-A | 0.33 | 0.32 | 0.32 | -4.01% | -1.23% | 6,250 | 2,017 | 0.32 | 0.33 | | |
38. | PBZ-R-A | 102.86 | 104.19 | 103.97 | 0.00% | -0.21% | 18 | 1,871 | 102.86 | 104.19 | | |
39. | PCTS-R-A | 6.90 | 6.90 | 6.90 | 0.00% | 0.00% | 104 | 718 | 6.90 | 6.90 | | |
40. | PIKR-R-A | 11.41 | 11.41 | 11.41 | 0.00% | 0.00% | 152 | 1,735 | 11.41 | 11.41 | | |
41. | PLAG-R-A | 238.90 | 238.90 | 238.90 | 0.00% | 0.00% | 25 | 5,973 | 238.90 | 238.90 | | |
42. | PODR-R-A | 34.24 | 34.24 | 34.20 | -0.39% | -0.21% | 3,065 | 104,815 | 33.98 | 34.38 | | |
43. | RIVP-R-A | 5.53 | 5.51 | 5.54 | 0.00% | 0.34% | 4,369 | 24,216 | 5.51 | 5.57 | | |
44. | SLRS-R-A | 104.85 | 104.85 | 104.85 | -1.25% | -1.25% | 15 | 1,573 | 104.85 | 104.85 | | |
45. | SNBA-R-A | 5.31 | 5.31 | 5.31 | 14.29% | 14.29% | 12 | 64 | 5.31 | 5.31 | | |
46. | SNHA-R-A | 9.69 | 9.69 | 9.69 | 1.39% | 1.39% | 160 | 1,550 | 9.69 | 9.69 | | |
47. | THNK-R-A | 15.40 | 16.72 | 16.39 | 7.69% | -2.65% | 2,735 | 44,837 | 15.40 | 17.65 | | |
48. | TKPR-R-A | 45.13 | 45.13 | 45.13 | 0.00% | 0.00% | 20 | 903 | 45.13 | 45.13 | | |
49. | TUHO-R-A | 400.82 | 403.48 | 402.08 | -0.65% | -1.00% | 19 | 7,640 | 400.82 | 403.48 | | |
50. | ULPL-R-A | 17.92 | 18.05 | 17.91 | 0.37% | -2.93% | 56 | 1,003 | 17.85 | 18.05 | | |
51. | VIRO-R-A | 25.88 | 24.55 | 25.66 | 0.54% | 3.96% | 12 | 308 | 24.55 | 25.88 | | |
52. | VLEN-R-B | 1.46 | 1.46 | 1.46 | 0.00% | -1.70% | 300 | 438 | 1.46 | 1.46 | | |
53. | VPIK-R-A | 0.66 | 0.66 | 0.66 | -2.56% | -2.56% | 700 | 462 | 0.66 | 0.66 | | |
54. | ZABA-R-A | 7.72 | 7.72 | 7.72 | 0.69% | 0.38% | 184 | 1,421 | 7.72 | 7.72 | | |
55. | ZB-R-A | 1.43 | 1.43 | 1.43 | -1.82% | -1.82% | 100 | 143 | 1.43 | 1.43 | | |
56. | ZVCV-R-A | 5.97 | 5.97 | 5.97 | 0.00% | 0.00% | 65 | 388 | 5.97 | 5.97 | | |
| | | | | | | | 969,918 | | | | |
*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.