Filter
Country: Croatia Date: 12/29/2017 Volume: 3,804,377 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HHLD-R-A | 0.38 | 0.35 | 0.37 | -13.83% | -7.24% | 880 | 330 | 0.35 | 0.40 | | |
2. | OPTE-R-A | 0.36 | 0.36 | 0.36 | -0.36% | -0.36% | 291 | 105 | 0.36 | 0.36 | | |
3. | BLJE-R-A | 0.33 | 0.37 | 0.36 | 20.01% | 17.82% | 94,464 | 33,926 | 0.31 | 0.42 | | |
4. | INGR-R-A | 0.43 | 0.48 | 0.47 | 7.05% | 3.52% | 6,792 | 3,176 | 0.42 | 0.48 | | |
5. | VPIK-R-A | 0.57 | 0.57 | 0.57 | 4.85% | 4.85% | 800 | 460 | 0.57 | 0.57 | | |
6. | QUNE-R-A | 1.06 | 1.06 | 1.06 | 12.38% | 12.38% | 1,010 | 1,071 | 1.06 | 1.06 | | |
7. | PIVK-R-A | 1.33 | 1.33 | 1.33 | 0.00% | 0.00% | 591 | 784 | 1.33 | 1.33 | | |
8. | ZB-R-A | 1.39 | 1.44 | 1.40 | 8.80% | 5.50% | 230 | 322 | 1.39 | 1.44 | | |
9. | VART-R-1 | 1.53 | 1.47 | 1.51 | 1.00% | 3.27% | 470 | 709 | 1.47 | 1.53 | | |
10. | VLEN-R-B | 1.84 | 1.83 | 1.84 | -0.72% | 5.55% | 8,127 | 14,951 | 1.81 | 1.84 | | |
11. | BD62-R-A | 1.73 | 1.86 | 1.74 | -6.29% | 1.24% | 285 | 495 | 1.73 | 1.86 | | |
12. | PTKM-R-A | 1.51 | 1.92 | 1.79 | 36.74% | 27.55% | 315 | 563 | 1.51 | 1.92 | | |
13. | DLKV-R-A | 2.59 | 2.51 | 2.54 | -2.32% | 2.91% | 5,563 | 14,101 | 2.47 | 2.59 | | |
14. | DDJH-R-A | 2.55 | 2.59 | 2.57 | 0.72% | -0.51% | 1,813 | 4,666 | 2.48 | 2.59 | | |
15. | HDEL-R-A | 2.65 | 2.65 | 2.65 | 0.05% | 0.05% | 55 | 146 | 2.65 | 2.65 | | |
16. | HPDG-R-A | | 3.32 | 3.32 | 61.29% | 61.29% | 853,000 | 2,830,314 | 3.32 | 3.32 | | |
17. | JDPL-R-A | 3.98 | 4.30 | 4.15 | 15.67% | 11.60% | 1,464 | 6,074 | 3.98 | 4.42 | | |
18. | SNBA-R-A | 3.73 | 4.55 | 3.76 | 26.86% | 5.21% | 273 | 1,025 | 3.72 | 4.55 | | |
19. | SLPF-R-A | 4.64 | 4.64 | 4.64 | 7.30% | 7.17% | 29 | 135 | 4.64 | 4.64 | | |
20. | RIVP-R-A | 5.74 | 5.81 | 5.79 | 1.44% | 1.32% | 10,007 | 57,953 | 5.74 | 5.81 | | |
21. | BETA-R-A | 5.84 | 5.84 | 5.84 | 7.29% | 7.29% | 289 | 1,687 | 5.84 | 5.84 | | |
22. | ZVCV-R-A | 5.97 | 5.97 | 5.97 | 2.30% | 2.30% | 20 | 119 | 5.97 | 5.97 | | |
23. | LKRI-R-A | 6.50 | 6.50 | 6.50 | 3.35% | 2.49% | 24 | 156 | 6.50 | 6.50 | | |
24. | ZABA-R-A | 7.30 | 6.99 | 7.25 | -3.00% | 0.38% | 825 | 5,982 | 6.99 | 7.30 | | |
25. | TPNG-R-A | 7.70 | 7.17 | 7.35 | -2.35% | -1.65% | 143 | 1,051 | 7.17 | 7.70 | | |
26. | CKML-R-A | 822.88 | 8.40 | 8.40 | 0.00% | 0.00% | 50 | 41,144 | 822.88 | 822.88 | | |
27. | CRAL-R-A | 8.63 | 8.63 | 8.63 | 0.00% | 0.00% | 22 | 190 | 8.63 | 8.63 | | |
28. | HRDH-R-A | 9.35 | 9.35 | 9.35 | -0.20% | -0.20% | 40 | 374 | 9.35 | 9.35 | | |
29. | GAMA-R-A | 9.81 | 9.76 | 9.79 | 3.43% | 2.59% | 204 | 1,998 | 9.76 | 9.81 | | |
30. | SNHA-R-A | 10.03 | 10.09 | 10.08 | 5.54% | 5.44% | 200 | 2,015 | 10.03 | 10.09 | | |
31. | IPKK-R-A | 11.28 | 11.28 | 11.28 | -9.45% | -9.45% | 30 | 338 | 11.28 | 11.28 | | |
32. | AMDN-R-A | 12.86 | 12.86 | 12.86 | -0.10% | -0.10% | 171 | 2,199 | 12.86 | 12.86 | | |
33. | ZVZD-R-A | 18.58 | 18.58 | 18.58 | 0.00% | 0.00% | 825 | 15,329 | 18.58 | 18.58 | | |
34. | THNK-R-A | 19.10 | 18.85 | 18.96 | 9.22% | 8.96% | 1,749 | 33,158 | 17.52 | 19.77 | | |
35. | ULPL-R-A | 18.51 | 18.98 | 18.69 | 5.92% | 4.02% | 258 | 4,823 | 18.51 | 18.98 | | |
36. | LPLH-R-A | 21.25 | 21.24 | 21.24 | 0.00% | 0.04% | 57 | 1,211 | 21.24 | 21.25 | | |
37. | HT-R-A | 21.90 | 21.95 | 21.93 | -0.06% | 0.24% | 2,606 | 57,158 | 21.90 | 22.03 | | |
38. | HZLA-R-A | 22.16 | 22.16 | 22.16 | 4.38% | 4.38% | 2 | 44 | 22.16 | 22.16 | | |
39. | ADPL-R-A | 22.44 | 22.44 | 22.44 | 0.65% | 0.65% | 38 | 853 | 22.44 | 22.44 | | |
40. | ATLN-R-A | 23.09 | 23.09 | 23.09 | 1.74% | 0.74% | 60 | 1,386 | 23.09 | 23.09 | | |
41. | PVCM-R-A | 23.09 | 23.23 | 23.21 | 0.02% | 5.04% | 4,874 | 113,146 | 22.70 | 23.89 | | |
42. | SUKC-R-A | 25.22 | 25.22 | 25.22 | 0.00% | 0.00% | 10 | 252 | 25.22 | 25.22 | | |
43. | IGH-R-A | 25.81 | 27.08 | 26.74 | 5.07% | 0.97% | 191 | 5,107 | 25.81 | 27.21 | | |
44. | ATGR-R-A | 114.82 | 28.60 | 28.60 | -0.35% | -0.36% | 74 | 8,466 | 113.63 | 114.82 | | |
45. | VIRO-R-A | 31.42 | 31.19 | 31.21 | -9.27% | -8.23% | 173 | 5,399 | 30.73 | 31.85 | | |
46. | PODR-R-A | 35.90 | 35.84 | 36.34 | -3.19% | -0.63% | 2,805 | 101,930 | 35.84 | 37.03 | | |
47. | MAIS-R-A | 38.22 | 37.16 | 36.90 | -0.71% | -1.41% | 171 | 6,310 | 35.84 | 38.22 | | |
48. | LEDO-R-A | 37.16 | 38.09 | 38.15 | 6.30% | 7.11% | 1,397 | 53,297 | 36.50 | 39.45 | | |
49. | HMAM-R-A | 39.82 | 39.82 | 39.82 | 0.00% | 0.00% | 60 | 2,389 | 39.82 | 39.82 | | |
50. | HTCP-R-A | 49.77 | 49.77 | 49.77 | 1.35% | 1.35% | 1 | 50 | 49.77 | 49.77 | | |
51. | LURA-R-A | 50.43 | 50.43 | 50.43 | 26.25% | 26.25% | 1 | 50 | 50.43 | 50.43 | | |
52. | ADRS-P-A | 58.40 | 56.94 | 56.24 | -2.50% | -0.69% | 1,637 | 92,059 | 55.38 | 58.40 | | |
53. | ARNT-R-A | 59.99 | 59.73 | 59.85 | 1.35% | 1.15% | 130 | 7,781 | 59.73 | 59.99 | | |
54. | KRAS-R-A | 61.05 | 61.05 | 60.81 | 1.25% | 0.01% | 308 | 18,730 | 60.42 | 61.05 | | |
55. | ADRS-R-A | 63.97 | 66.35 | 65.71 | 2.02% | 1.70% | 312 | 20,501 | 63.71 | 66.35 | | |
56. | HPB-R-A | 67.69 | 67.16 | 67.26 | -0.78% | -0.63% | 10 | 673 | 67.16 | 67.69 | | |
57. | AUHR-R-A | 79.77 | 79.77 | 79.77 | -3.06% | -4.03% | 2 | 160 | 79.77 | 79.77 | | |
58. | ATPL-R-A | 84.91 | 84.80 | 84.10 | 0.77% | -0.24% | 580 | 48,777 | 83.22 | 85.37 | | |
59. | KOEI-R-A | 94.89 | 94.89 | 94.89 | 0.00% | 1.27% | 16 | 1,518 | 94.89 | 94.89 | | |
60. | PBZ-R-A | 100.21 | 100.21 | 100.21 | 0.00% | 0.00% | 252 | 25,252 | 100.21 | 100.21 | | |
61. | SLRS-R-A | 108.17 | 108.17 | 108.17 | -4.12% | -4.12% | 41 | 4,435 | 108.17 | 108.17 | | |
62. | JDGT-R-A | 139.49 | 139.49 | 139.49 | 0.47% | 0.42% | 2 | 279 | 139.49 | 139.49 | | |
63. | ERNT-R-A | 159.27 | 159.80 | 159.60 | 0.33% | 0.19% | 177 | 28,249 | 159.27 | 159.93 | | |
64. | KODT-P-A | 205.72 | 205.72 | 205.72 | 1.11% | 1.11% | 10 | 2,057 | 205.72 | 205.72 | | |
65. | PLAG-R-A | 915.79 | 228.95 | 228.95 | 0.00% | 1.34% | 4 | 3,663 | 915.79 | 915.79 | | |
66. | DELT-R-A | 233.59 | 233.59 | 233.59 | -0.57% | -0.57% | 1 | 234 | 233.59 | 233.59 | | |
67. | CROBEX | | 244.59 | | -0.32% | | | | | | | |
68. | TUHO-R-A | 424.71 | 424.71 | 424.71 | 0.00% | 0.00% | 124 | 52,664 | 424.71 | 424.71 | | |
69. | INA-R-A | 431.35 | 431.35 | 431.35 | 0.00% | 0.00% | 11 | 4,745 | 431.35 | 431.35 | | |
70. | JMNC-R-A | 517.62 | 510.98 | 516.55 | -1.26% | 0.32% | 87 | 44,940 | 510.98 | 522.93 | | |
71. | LRH-R-A | 543.87 | 548.15 | 546.93 | -0.50% | -0.72% | 9 | 4,922 | 541.51 | 548.15 | | |
72. | MDKA-R-A | 1,911.21 | 1,911.21 | 1,911.21 | 9.61% | 6.29% | 2 | 3,822 | 1,911.21 | 1,911.21 | | |
| | | | | | | | 3,804,377 | | | | |
*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.