Filter
Country: Croatia Date: 05/03/2018 Volume: 1,251,042 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HTCP-R-A | 45.13 | 45.13 | 45.13 | 8.97% | 8.97% | 198 | 8,935 | 45.13 | 45.13 | | |
2. | JDPL-R-A | 3.98 | 4.17 | 4.03 | 8.27% | 4.14% | 362 | 1,460 | 3.98 | 4.17 | 3.90 | 4.17 |
3. | OPTE-R-A | 0.27 | 0.30 | 0.28 | 6.21% | 1.41% | 35,494 | 9,921 | 0.27 | 0.30 | 0.28 | 0.30 |
4. | GAMA-R-A | 7.83 | 7.83 | 7.83 | 4.42% | 4.42% | 200 | 1,566 | 7.83 | 7.83 | | |
5. | ULPL-R-A | 15.93 | 16.19 | 16.10 | 2.52% | 2.08% | 137 | 2,205 | 15.93 | 16.19 | 15.93 | 16.19 |
6. | PODR-R-A | 39.55 | 40.48 | 40.43 | 1.67% | 3.02% | 6,523 | 263,699 | 39.55 | 41.01 | 40.48 | 40.75 |
7. | INGR-R-A | 0.56 | 0.57 | 0.57 | 1.66% | 3.64% | 7,990 | 4,525 | 0.56 | 0.57 | | |
8. | ADRS-R-A | 65.83 | 66.10 | 65.92 | 1.63% | 1.36% | 202 | 13,316 | 65.83 | 66.10 | 65.30 | 66.10 |
9. | ATGR-R-A | 126.75 | 32.02 | 31.84 | 1.58% | 1.01% | 394 | 50,181 | 126.75 | 128.08 | 127.41 | 128.08 |
10. | KOEI-R-A | 90.25 | 91.58 | 91.28 | 1.47% | 1.86% | 121 | 11,045 | 90.25 | 91.58 | 90.92 | 92.24 |
11. | ERNT-R-A | 142.01 | 141.35 | 140.87 | 1.43% | 0.10% | 279 | 39,303 | 140.02 | 142.01 | 140.69 | 141.35 |
12. | ZABA-R-A | 7.51 | 7.57 | 7.55 | 1.42% | 1.19% | 8,037 | 60,683 | 7.49 | 7.57 | 7.51 | 7.59 |
13. | INA-R-A | 437.99 | 437.99 | 437.99 | 1.23% | 1.23% | 30 | 13,140 | 437.99 | 437.99 | 432.68 | 451.26 |
14. | RIVP-R-A | 5.55 | 5.64 | 5.64 | 0.95% | 0.93% | 63,851 | 360,457 | 5.55 | 5.68 | | |
15. | ADRS-P-A | 56.94 | 56.81 | 56.93 | 0.71% | 0.46% | 350 | 19,925 | 56.81 | 57.07 | 56.81 | 56.94 |
16. | CROBEX | | 244.22 | | 0.64% | | | | | | | |
17. | HT-R-A | 21.77 | 21.90 | 21.93 | 0.61% | 0.67% | 11,444 | 250,979 | 21.77 | 22.03 | 21.90 | 22.03 |
18. | ATLN-R-A | 23.23 | 23.23 | 23.23 | 0.57% | 0.68% | 10 | 232 | 23.23 | 23.23 | 22.30 | 23.62 |
19. | LPLH-R-A | 23.89 | 23.89 | 23.89 | 0.56% | 0.56% | 74 | 1,768 | 23.89 | 23.89 | | |
20. | VLEN-R-B | 1.22 | 1.23 | 1.23 | 0.55% | 0.99% | 1,000 | 1,226 | 1.22 | 1.23 | 1.19 | 1.23 |
21. | ADPL-R-A | 24.95 | 25.15 | 25.01 | 0.26% | -0.04% | 353 | 8,827 | 24.69 | 25.15 | 24.69 | 25.15 |
22. | LKPC-R-A | 55.74 | 55.74 | 55.74 | 0.00% | 0.00% | 49 | 2,731 | 55.74 | 55.74 | 55.74 | 56.81 |
23. | ULJN-R-A | 1.25 | 1.25 | 1.25 | 0.00% | 0.00% | 300 | 376 | 1.25 | 1.25 | | |
24. | DELT-R-A | 225.63 | 225.63 | 225.63 | 0.00% | 0.00% | 1 | 226 | 225.63 | 225.63 | | |
25. | ATPL-R-A | 70.34 | 69.55 | 70.14 | 0.00% | -0.14% | 44 | 3,086 | 69.55 | 71.14 | 69.55 | 70.08 |
26. | GRNL-R-A | 0.66 | 0.66 | 0.66 | 0.00% | 0.00% | 120 | 80 | 0.66 | 0.66 | | |
27. | JDRN-R-B | 0.74 | 2.23 | 2.23 | 0.00% | 0.00% | 4,846 | 3,602 | 0.74 | 0.74 | | |
28. | TPNG-R-A | 6.77 | 6.77 | 6.77 | 0.00% | 0.00% | 167 | 1,130 | 6.77 | 6.77 | | |
29. | VART-R-1 | 1.54 | 1.54 | 1.54 | 0.00% | 0.00% | 750 | 1,155 | 1.54 | 1.54 | | |
30. | DDJH-R-A | 1.86 | 1.86 | 1.86 | 0.00% | -0.36% | 1,287 | 2,391 | 1.86 | 1.86 | | |
31. | HUPZ-R-A | 485.77 | 485.77 | 485.77 | 0.00% | 0.00% | 42 | 20,402 | 485.77 | 485.77 | 483.11 | 491.07 |
32. | PRFC-R-A | 1.61 | 1.61 | 1.61 | 0.00% | 0.00% | 82 | 132 | 1.61 | 1.61 | | |
33. | HPB-R-A | 73.00 | 73.00 | 73.00 | 0.00% | 0.00% | 11 | 803 | 73.00 | 73.00 | | |
34. | KRAS-R-A | 56.27 | 56.27 | 56.27 | 0.00% | 0.00% | 20 | 1,125 | 56.27 | 56.27 | 56.27 | 57.34 |
35. | VJSN-R-A | 0.80 | 0.80 | 0.80 | 0.00% | 0.00% | 31 | 25 | 0.80 | 0.80 | | |
36. | DLKV-R-A | 2.14 | 2.16 | 2.13 | -0.30% | -0.12% | 641 | 1,367 | 2.12 | 2.16 | 2.12 | 2.16 |
37. | TUHO-R-A | 384.90 | 384.90 | 384.90 | -0.68% | -0.21% | 20 | 7,698 | 384.90 | 384.90 | 379.59 | 387.55 |
38. | IGH-R-A | 20.84 | 20.84 | 20.84 | -1.26% | -1.26% | 8 | 167 | 20.84 | 20.84 | 20.51 | 21.70 |
39. | LRH-R-A | 552.13 | 544.16 | 547.29 | -1.44% | 1.76% | 17 | 9,304 | 544.16 | 552.13 | 536.20 | 552.13 |
40. | MAIS-R-A | 39.02 | 39.02 | 39.02 | -2.00% | -1.36% | 50 | 1,951 | 39.02 | 39.02 | 39.02 | 39.82 |
41. | PLAG-R-A | 220.32 | 220.32 | 220.27 | -2.35% | -2.38% | 104 | 22,908 | 218.99 | 222.97 | 221.65 | 225.63 |
42. | ARNT-R-A | 57.20 | 56.27 | 57.20 | -2.97% | -0.22% | 747 | 42,730 | 56.27 | 57.20 | 56.27 | 57.20 |
43. | IKBA-R-A | 168.56 | 168.56 | 168.56 | -3.79% | -3.79% | 5 | 843 | 168.56 | 168.56 | | |
44. | JDGT-R-A | 136.70 | 132.72 | 135.82 | -3.85% | -1.60% | 9 | 1,222 | 132.72 | 136.70 | 132.72 | 138.03 |
45. | VIRO-R-A | 20.17 | 20.17 | 20.17 | -5.00% | -0.59% | 47 | 948 | 20.17 | 20.17 | 19.91 | 20.57 |
46. | PIKR-R-A | 9.29 | 9.29 | 9.29 | -12.50% | -12.50% | 134 | 1,245 | 9.29 | 9.29 | | |
| | | | | | | | 1,251,042 | | | | |
*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.