Filter
Country: Croatia Date: 04/18/2018 Volume: 567,621 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ADPL-R-A | 23.89 | 24.09 | 24.02 | 0.83% | 2.32% | 2,623 | 63,012 | 23.89 | 24.22 | | |
2. | ADRS-P-A | 56.67 | 56.01 | 56.23 | -0.47% | 0.02% | 831 | 46,730 | 56.01 | 56.94 | 56.01 | 56.81 |
3. | ADRS-R-A | 64.77 | 65.30 | 65.17 | 0.41% | 0.22% | 66 | 4,302 | 64.77 | 65.30 | 64.77 | 65.30 |
4. | ARNT-R-A | 55.74 | 56.54 | 56.18 | 1.43% | 0.60% | 378 | 21,237 | 55.74 | 56.54 | 55.88 | 56.54 |
5. | ATGR-R-A | 124.10 | 31.19 | 31.18 | 0.53% | 0.44% | 35 | 4,365 | 124.10 | 124.76 | | |
6. | ATLN-R-A | 21.50 | 21.77 | 21.52 | -0.61% | -5.86% | 184 | 3,959 | 21.50 | 21.77 | 21.77 | 22.30 |
7. | ATPL-R-A | 67.95 | 72.73 | 70.57 | 7.03% | 5.17% | 722 | 50,954 | 67.95 | 73.26 | | |
8. | AUHR-R-A | 92.91 | 92.91 | 92.91 | -0.71% | -0.01% | 194 | 18,024 | 92.91 | 92.91 | 92.91 | 93.57 |
9. | CROBEX | | 237.37 | | 0.83% | | | | | | | |
10. | DDJH-R-A | 1.91 | 1.87 | 1.90 | 0.72% | -0.76% | 984 | 1,867 | 1.86 | 1.92 | 1.87 | 1.92 |
11. | DLKV-R-A | 2.14 | 2.20 | 2.16 | 3.43% | 1.56% | 1,673 | 3,608 | 2.14 | 2.20 | 2.16 | 2.20 |
12. | ERNT-R-A | 152.63 | 153.29 | 152.83 | 0.43% | 0.07% | 174 | 26,592 | 152.63 | 153.29 | 151.97 | 153.29 |
13. | GAMA-R-A | 7.63 | 7.63 | 7.63 | 0.88% | 0.88% | 104 | 794 | 7.63 | 7.63 | | |
14. | HPB-R-A | 66.36 | 66.36 | 66.36 | 0.81% | 0.81% | 2 | 133 | 66.36 | 66.36 | | |
15. | HT-R-A | 21.24 | 21.37 | 21.26 | 0.63% | 0.10% | 3,516 | 74,746 | 21.17 | 21.37 | 21.24 | 21.37 |
16. | HUPZ-R-A | 480.46 | 488.42 | 484.44 | 0.00% | -0.37% | 10 | 4,844 | 480.46 | 488.42 | 480.46 | 488.42 |
17. | IGH-R-A | 20.17 | 21.43 | 20.37 | 6.95% | -1.28% | 48 | 978 | 20.04 | 21.43 | 20.24 | 21.43 |
18. | INA-R-A | 432.68 | 432.68 | 432.68 | -1.21% | -1.21% | 2 | 865 | 432.68 | 432.68 | 432.68 | 440.64 |
19. | INGR-R-A | 0.54 | 0.56 | 0.55 | 2.69% | 1.96% | 12,195 | 6,719 | 0.54 | 0.56 | 0.54 | 0.56 |
20. | JDGT-R-A | 130.07 | 130.07 | 130.07 | 0.00% | -1.13% | 22 | 2,862 | 130.07 | 130.07 | 130.07 | 139.36 |
21. | JDPL-R-A | 3.61 | 3.88 | 3.86 | 4.29% | 3.86% | 410 | 1,582 | 3.61 | 3.88 | 3.80 | 3.88 |
22. | JDRN-R-B | 0.74 | 2.24 | 2.24 | 0.36% | -0.18% | 10,345 | 7,710 | 0.74 | 0.75 | | |
23. | KODT-P-A | 245.54 | 245.54 | 245.54 | 0.54% | 0.54% | 48 | 11,786 | 245.54 | 245.54 | | |
24. | KODT-R-A | 245.54 | 245.54 | 245.54 | 0.00% | 0.00% | 13 | 3,192 | 245.54 | 245.54 | | |
25. | KOEI-R-A | 86.93 | 88.92 | 88.04 | 2.29% | 0.52% | 203 | 17,872 | 86.27 | 88.92 | 86.93 | 89.59 |
26. | KOES-R-A | 73.00 | 73.00 | 73.00 | 0.00% | 0.00% | 4 | 292 | 73.00 | 73.00 | | |
27. | KRAS-R-A | 56.54 | 56.54 | 56.54 | 0.47% | 0.24% | 435 | 24,595 | 56.54 | 56.54 | 56.27 | 57.87 |
28. | LKPC-R-A | 59.19 | 61.05 | 60.19 | 6.98% | 5.46% | 15 | 903 | 59.19 | 61.05 | 55.74 | 61.05 |
29. | LULG-R-A | 286.68 | 286.68 | 286.68 | 2.86% | 2.86% | 9 | 2,580 | 286.68 | 286.68 | | |
30. | MDKA-R-A | 2,309.38 | 2,335.92 | 2,325.14 | 10.00% | 9.22% | 16 | 37,202 | 2,309.38 | 2,335.92 | 2,189.93 | 2,335.92 |
31. | OPTE-R-A | 0.28 | 0.27 | 0.27 | -1.45% | -0.51% | 48,359 | 13,284 | 0.27 | 0.29 | 0.27 | 0.28 |
32. | PBZ-R-A | 105.51 | 105.51 | 105.51 | -0.62% | -0.22% | 1 | 106 | 105.51 | 105.51 | 105.51 | 106.18 |
33. | PIKR-R-A | 10.62 | 10.62 | 10.62 | 0.63% | 0.63% | 200 | 2,124 | 10.62 | 10.62 | | |
34. | PLAG-R-A | 224.30 | 224.30 | 224.30 | -1.17% | -0.02% | 104 | 23,327 | 224.30 | 224.30 | 221.65 | 225.63 |
35. | PODR-R-A | 34.51 | 34.64 | 34.61 | 0.00% | -0.08% | 271 | 9,381 | 34.51 | 34.64 | 34.64 | 34.77 |
36. | RIVP-R-A | 5.24 | 5.27 | 5.26 | 0.51% | 0.76% | 10,403 | 54,704 | 5.23 | 5.30 | | |
37. | SAPN-R-A | 34.24 | 34.24 | 34.24 | 0.00% | 0.00% | 35 | 1,198 | 34.24 | 34.24 | | |
38. | SLPF-R-A | 4.91 | 4.91 | 4.91 | 8.82% | 8.82% | 304 | 1,493 | 4.91 | 4.91 | | |
39. | SLRS-R-A | 82.29 | 82.29 | 82.29 | -4.62% | -4.62% | 15 | 1,234 | 82.29 | 82.29 | | |
40. | SNHA-R-A | 8.36 | 8.36 | 8.36 | -0.79% | -0.79% | 150 | 1,254 | 8.36 | 8.36 | | |
41. | SPNV-R-A | 66.36 | 66.36 | 66.36 | -8.26% | -8.26% | 10 | 664 | 66.36 | 66.36 | | |
42. | THNK-R-A | 17.92 | 18.32 | 18.16 | 2.98% | 6.33% | 145 | 2,634 | 17.65 | 18.45 | 17.78 | 18.32 |
43. | ULJN-R-A | 1.25 | 1.25 | 1.25 | -1.56% | -1.56% | 165 | 207 | 1.25 | 1.25 | | |
44. | ULPL-R-A | 14.73 | 16.19 | 15.16 | 12.96% | 7.07% | 315 | 4,774 | 14.73 | 16.19 | | |
45. | VIRO-R-A | 18.05 | 17.92 | 18.02 | -3.57% | -3.04% | 31 | 558 | 17.92 | 18.05 | 18.05 | 19.24 |
46. | VLEN-R-B | 1.17 | 1.23 | 1.18 | -1.60% | 1.03% | 2,363 | 2,793 | 1.14 | 1.23 | 1.16 | 1.23 |
47. | ZABA-R-A | 7.57 | 7.43 | 7.47 | -2.10% | -1.63% | 479 | 3,581 | 7.43 | 7.57 | 7.38 | 7.43 |
| | | | | | | | 567,621 | | | | |
*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.