Filter
Country: Croatia Date: 09/08/2017 Volume: 512,217 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HTPO-R-A | 7.96 | 7.96 | 7.96 | 19.98% | 19.98% | 14 | 111 | 7.96 | 7.96 | | |
2. | HHLD-R-A | 0.39 | 0.44 | 0.42 | 12.29% | 7.84% | 1,542 | 647 | 0.39 | 0.44 | | |
3. | LKRI-R-A | 6.63 | 6.63 | 6.63 | 4.92% | 4.20% | 219 | 1,451 | 6.63 | 6.63 | | |
4. | ZABA-R-A | 6.85 | 7.01 | 6.90 | 2.62% | 0.99% | 285 | 1,965 | 6.85 | 7.01 | | |
5. | DDJH-R-A | 3.32 | 3.38 | 3.36 | 2.12% | -0.04% | 7,761 | 26,082 | 3.25 | 3.47 | | |
6. | PCTS-R-A | 7.04 | 7.30 | 7.30 | 1.85% | 1.85% | 2,019 | 14,737 | 7.04 | 7.30 | | |
7. | LKPC-R-A | 69.02 | 69.02 | 69.02 | 1.56% | 1.55% | 7 | 483 | 69.02 | 69.02 | | |
8. | DLKV-R-A | 2.80 | 2.84 | 2.81 | 1.42% | -1.03% | 6,236 | 17,505 | 2.79 | 2.84 | | |
9. | ULPL-R-A | 22.83 | 22.18 | 22.22 | 0.60% | -0.77% | 31 | 689 | 22.18 | 22.83 | | |
10. | DELT-R-A | 245.54 | 245.54 | 245.54 | 0.54% | 0.54% | 23 | 5,647 | 245.54 | 245.54 | | |
11. | ADRS-R-A | 70.49 | 71.01 | 70.62 | 0.38% | -0.17% | 35 | 2,472 | 70.36 | 71.01 | | |
12. | RIVP-R-A | 6.20 | 6.22 | 6.20 | 0.36% | -0.32% | 8,324 | 51,648 | 6.16 | 6.22 | | |
13. | MAIS-R-A | 44.59 | 44.59 | 44.46 | 0.30% | -0.01% | 88 | 3,912 | 44.33 | 44.59 | | |
14. | ADPL-R-A | 22.12 | 22.11 | 22.11 | 0.04% | 0.29% | 13 | 287 | 22.11 | 22.12 | | |
15. | SAPN-R-A | 34.51 | 34.77 | 34.66 | 0.04% | -0.04% | 107 | 3,708 | 34.51 | 34.77 | | |
16. | TKPR-R-A | 49.11 | 49.11 | 49.11 | 0.00% | 0.00% | 5 | 246 | 49.11 | 49.11 | | |
17. | ADRS-P-A | 59.62 | 59.62 | 59.62 | 0.00% | -0.52% | 55 | 3,279 | 59.62 | 59.62 | | |
18. | JDGT-R-A | 132.19 | 132.19 | 132.19 | 0.00% | -0.32% | 2 | 264 | 132.19 | 132.19 | | |
19. | QUNE-R-A | 1.05 | 1.05 | 1.05 | 0.00% | 0.00% | 148 | 155 | 1.05 | 1.05 | | |
20. | AUHR-R-A | 92.91 | 92.91 | 91.68 | 0.00% | -1.32% | 108 | 9,901 | 91.58 | 92.91 | | |
21. | PTKM-R-A | 1.17 | 1.17 | 1.17 | 0.00% | -0.90% | 100 | 117 | 1.17 | 1.17 | | |
22. | SNBA-R-A | 4.78 | 4.78 | 4.78 | 0.00% | 0.00% | 3 | 14 | 4.78 | 4.78 | | |
23. | HTPK-R-A | 8.80 | 8.80 | 8.80 | 0.00% | 0.00% | 54 | 475 | 8.80 | 8.80 | | |
24. | BETA-R-A | 5.59 | 5.71 | 5.71 | 0.00% | 0.00% | 2,424 | 13,833 | 5.59 | 5.71 | | |
25. | HUPZ-R-A | 435.20 | 435.20 | 435.20 | -0.03% | -0.03% | 7 | 3,046 | 435.20 | 435.20 | | |
26. | CROBEX | | 249.88 | | -0.05% | | | | | | | |
27. | VLEN-R-B | 1.63 | 1.63 | 1.63 | -0.08% | -1.37% | 600 | 980 | 1.63 | 1.63 | | |
28. | ERNT-R-A | 159.27 | 159.27 | 159.27 | -0.08% | 0.74% | 23 | 3,663 | 159.27 | 159.27 | | |
29. | ARNT-R-A | 65.02 | 64.42 | 64.55 | -0.16% | 0.04% | 2,100 | 135,561 | 64.42 | 65.02 | | |
30. | PLJK-R-A | 0.56 | 0.73 | 0.72 | -0.19% | -1.27% | 1,047 | 755 | 0.56 | 0.73 | | |
31. | ATPL-R-A | 58.00 | 57.73 | 57.35 | -0.23% | -0.19% | 89 | 5,104 | 56.94 | 58.19 | | |
32. | IGH-R-A | 35.97 | 35.84 | 35.86 | -0.45% | -0.41% | 20 | 717 | 35.84 | 35.97 | | |
33. | HT-R-A | 23.36 | 23.36 | 23.35 | -0.51% | -0.62% | 6,271 | 146,409 | 23.23 | 23.37 | | |
34. | KOEI-R-A | 96.89 | 96.89 | 96.89 | -0.68% | -0.68% | 7 | 678 | 96.89 | 96.89 | | |
35. | PODR-R-A | 41.81 | 41.15 | 41.48 | -0.96% | -0.19% | 195 | 8,089 | 41.15 | 41.81 | | |
36. | INA-R-A | 433.34 | 433.34 | 433.34 | -1.06% | -1.06% | 2 | 867 | 433.34 | 433.34 | | |
37. | TPNG-R-A | 8.26 | 8.16 | 8.24 | -1.19% | -0.30% | 400 | 3,297 | 8.16 | 8.26 | | |
38. | KRAS-R-A | 58.93 | 58.93 | 58.93 | -1.33% | -1.33% | 20 | 1,179 | 58.93 | 58.93 | | |
39. | INGR-R-A | 0.57 | 0.57 | 0.57 | -1.60% | 0.94% | 3,600 | 2,055 | 0.57 | 0.57 | | |
40. | PVCM-R-A | 28.40 | 27.95 | 28.16 | -2.05% | -2.20% | 465 | 13,092 | 27.94 | 28.40 | | |
41. | GAMA-R-A | 9.46 | 9.46 | 9.46 | -2.32% | -2.05% | 5 | 47 | 9.46 | 9.46 | | |
42. | LRHC-R-A | 217.67 | 218.99 | 216.33 | -2.37% | -3.55% | 11 | 2,380 | 213.70 | 218.99 | | |
43. | SNHA-R-A | 9.56 | 9.56 | 9.56 | -2.70% | -2.47% | 5 | 48 | 9.56 | 9.56 | | |
44. | OPTE-R-A | 0.38 | 0.37 | 0.37 | -2.77% | -2.77% | 22,201 | 8,264 | 0.37 | 0.38 | | |
45. | VIRO-R-A | 43.80 | 43.42 | 43.52 | -3.79% | -3.56% | 19 | 827 | 43.42 | 43.80 | | |
46. | LULG-R-A | 2.80 | 2.80 | 2.80 | -4.27% | -4.27% | 109 | 305 | 2.80 | 2.80 | | |
47. | JDPL-R-A | 4.65 | 4.80 | 4.73 | -4.29% | -3.75% | 86 | 407 | 4.51 | 4.86 | | |
48. | ULJN-R-A | 3.19 | 2.67 | 3.13 | -8.64% | 8.25% | 182 | 570 | 2.67 | 3.19 | | |
49. | THNK-R-A | 59.86 | 57.08 | 59.27 | -10.39% | -6.95% | 193 | 11,439 | 57.08 | 59.86 | | |
50. | GRNL-R-A | 1.86 | 2.65 | 1.86 | -55.55% | -68.82% | 1,506 | 2,805 | 1.86 | 2.65 | | |
| | | | | | | | 512,217 | | | | |
*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.