Filter
Country: Croatia Date: 07/03/2017 Volume: 311,115 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | IMZV-R-A | 7.96 | 7.96 | 7.96 | 93.52% | 93.52% | 10 | 80 | 7.96 | 7.96 | 4.25 | 7.96 |
2. | PTKM-R-A | 1.97 | 1.97 | 1.97 | 9.25% | 9.17% | 100 | 197 | 1.97 | 1.97 | 1.86 | 1.97 |
3. | ATLN-R-A | 19.91 | 21.43 | 19.91 | 7.67% | 0.01% | 379 | 7,546 | 19.91 | 21.43 | 19.33 | 21.50 |
4. | ILRA-R-A | 177.18 | 23.18 | 22.32 | 5.43% | 1.53% | 12 | 2,143 | 177.18 | 185.41 | 172.54 | 185.41 |
5. | PLAG-R-A | 849.43 | 215.67 | 213.97 | 3.17% | 2.36% | 39 | 33,380 | 849.43 | 862.70 | 855.91 | 874.64 |
6. | VART-R-1 | 1.65 | 1.65 | 1.65 | 3.17% | 3.16% | 500 | 823 | 1.65 | 1.65 | 1.65 | 1.89 |
7. | VDKT-R-A | 15.44 | 16.45 | 15.58 | 2.79% | -2.56% | 199 | 3,101 | 15.40 | 16.45 | 15.66 | 16.45 |
8. | PCTS-R-A | 7.50 | 7.50 | 7.50 | 2.50% | -1.50% | 312 | 2,340 | 7.50 | 7.50 | | |
9. | PODR-R-A | 44.06 | 44.06 | 44.06 | 2.42% | 2.59% | 20 | 881 | 44.06 | 44.06 | 43.27 | 44.06 |
10. | ATPL-R-A | 52.69 | 53.69 | 52.94 | 2.40% | 0.31% | 110 | 5,823 | 52.69 | 53.86 | 52.16 | 53.62 |
11. | LKRI-R-A | 6.19 | 6.24 | 6.20 | 2.37% | 1.85% | 100 | 620 | 6.19 | 6.24 | 5.87 | 6.24 |
12. | SLPF-R-A | 6.50 | 6.50 | 6.50 | 2.04% | 1.37% | 160 | 1,041 | 6.50 | 6.50 | 6.40 | 6.77 |
13. | KOEI-R-A | 98.48 | 98.48 | 98.48 | 1.64% | 1.64% | 500 | 49,240 | 98.48 | 98.48 | 97.55 | 99.52 |
14. | JDGT-R-A | 136.71 | 136.71 | 136.71 | 1.48% | 1.48% | 2 | 273 | 136.71 | 136.71 | 134.10 | 138.03 |
15. | OPTE-R-A | 0.38 | 0.38 | 0.38 | 1.42% | 0.00% | 100 | 38 | 0.38 | 0.38 | 0.37 | 0.38 |
16. | PRFC-R-A | 2.72 | 2.70 | 2.71 | 1.04% | 1.04% | 200 | 541 | 2.70 | 2.72 | 2.97 | 3.05 |
17. | HPB-R-A | 73.00 | 73.66 | 73.37 | 0.91% | 0.52% | 30 | 2,201 | 73.00 | 73.66 | 71.01 | 73.66 |
18. | ADPL-R-A | 22.36 | 22.16 | 22.16 | 0.77% | 0.48% | 1,758 | 38,954 | 22.11 | 22.36 | 22.12 | 22.56 |
19. | ATGR-R-A | 102.06 | 25.67 | 25.67 | 0.45% | 0.43% | 55 | 5,648 | 102.06 | 102.70 | 102.06 | 102.59 |
20. | ZB-R-A | 1.87 | 1.87 | 1.87 | 0.21% | -0.84% | 100 | 187 | 1.87 | 1.87 | | |
21. | CROBEX | | 248.04 | | 0.18% | | | | | | | |
22. | SNHA-R-A | 10.50 | 10.50 | 10.50 | 0.16% | 0.15% | 312 | 3,277 | 10.50 | 10.50 | | |
23. | TPNG-R-A | 9.32 | 9.32 | 9.32 | 0.14% | 0.14% | 200 | 1,863 | 9.32 | 9.32 | | |
24. | HT-R-A | 24.16 | 24.00 | 24.00 | 0.11% | -0.59% | 1,064 | 25,536 | 23.98 | 24.16 | 24.00 | 24.15 |
25. | GAMA-R-A | 10.36 | 10.36 | 10.36 | 0.01% | -0.04% | 312 | 3,231 | 10.36 | 10.36 | | |
26. | TUHO-R-A | 398.17 | 398.17 | 398.17 | 0.00% | 0.00% | 1 | 398 | 398.17 | 398.17 | 394.85 | 404.67 |
27. | HDEL-R-A | 5.04 | 5.04 | 5.04 | 0.00% | -0.16% | 15 | 76 | 5.04 | 5.04 | 5.04 | 5.84 |
28. | HHLD-R-A | 0.46 | 0.46 | 0.46 | 0.00% | 1.16% | 470 | 217 | 0.46 | 0.46 | 0.46 | 0.51 |
29. | PBZ-R-A | 99.54 | 99.54 | 99.54 | 0.00% | 0.00% | 19 | 1,891 | 99.54 | 99.54 | 99.54 | 102.86 |
30. | ARNT-R-A | 62.18 | 62.57 | 62.26 | -0.01% | -0.53% | 128 | 7,970 | 62.18 | 62.57 | 62.25 | 62.57 |
31. | ZABA-R-A | 6.14 | 6.17 | 6.15 | -0.43% | -0.86% | 779 | 4,787 | 6.14 | 6.17 | 6.14 | 6.17 |
32. | DDJH-R-A | 4.51 | 4.49 | 4.50 | -0.59% | -1.19% | 20 | 90 | 4.49 | 4.51 | 4.49 | 5.13 |
33. | LULG-R-A | 2.92 | 2.92 | 2.92 | -0.59% | -0.59% | 312 | 911 | 2.92 | 2.92 | | |
34. | DLKV-R-A | 3.04 | 2.97 | 2.99 | -0.62% | -1.75% | 2,545 | 7,600 | 2.97 | 3.04 | 2.95 | 3.07 |
35. | INGR-R-A | 0.63 | 0.63 | 0.63 | -0.63% | 4.21% | 490 | 307 | 0.63 | 0.63 | 0.60 | 0.63 |
36. | ERNT-R-A | 163.03 | 164.44 | 163.38 | -0.64% | -1.18% | 37 | 6,045 | 162.98 | 164.44 | 164.44 | 165.24 |
37. | BETA-R-A | 6.14 | 6.15 | 6.15 | -0.92% | -0.96% | 312 | 1,918 | 6.14 | 6.15 | | |
38. | HUPZ-R-A | 378.26 | 374.28 | 375.70 | -1.05% | -0.68% | 20 | 7,514 | 374.28 | 378.26 | 374.28 | 384.90 |
39. | ADRS-P-A | 61.68 | 60.79 | 60.91 | -1.08% | -1.30% | 15 | 914 | 60.79 | 61.68 | 60.79 | 61.32 |
40. | RIZO-R-A | 8.63 | 8.63 | 8.63 | -1.25% | -1.23% | 140 | 1,208 | 8.63 | 8.63 | 8.63 | 9.26 |
41. | HTPK-R-A | 8.91 | 9.03 | 8.90 | -1.45% | -2.78% | 50 | 445 | 8.79 | 9.03 | 9.03 | 9.42 |
42. | ULPL-R-A | 16.46 | 16.46 | 16.46 | -1.59% | -1.63% | 64 | 1,053 | 16.46 | 16.46 | 16.46 | 17.12 |
43. | RIVP-R-A | 5.85 | 5.80 | 5.84 | -1.60% | 0.27% | 11,650 | 67,991 | 5.80 | 5.89 | 5.80 | 5.83 |
44. | IPKK-R-A | 12.28 | 12.28 | 12.28 | -1.65% | -2.20% | 11 | 135 | 12.28 | 12.28 | 12.28 | 13.27 |
45. | BD62-R-A | 1.86 | 1.86 | 1.86 | -2.10% | -2.10% | 220 | 409 | 1.86 | 1.86 | 1.39 | 1.86 |
46. | INA-R-A | 421.39 | 421.39 | 421.39 | -2.31% | -2.31% | 18 | 7,585 | 421.39 | 421.39 | 421.39 | 432.54 |
47. | DELT-R-A | 258.81 | 258.81 | 258.81 | -2.50% | -2.50% | 3 | 776 | 258.81 | 258.81 | | |
48. | BRIN-R-A | 3.19 | 3.19 | 3.19 | -4.00% | -4.00% | 340 | 1,083 | 3.19 | 3.19 | 3.19 | 3.98 |
49. | PVCM-R-A | 24.97 | 24.97 | 24.97 | -5.93% | -7.54% | 10 | 250 | 24.97 | 24.97 | | |
50. | LURA-R-A | 51.10 | 51.10 | 51.10 | -11.90% | -11.90% | 10 | 511 | 51.10 | 51.10 | 50.77 | 58.00 |
51. | HPDG-R-A | 1.59 | 1.59 | 1.59 | -14.34% | -14.34% | 42 | 67 | 1.59 | 1.59 | 1.59 | 2.12 |
| | | | | | | | 311,115 | | | | |
*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.