Filter
Country: Croatia Date: 01/17/2018 Volume: 715,749 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | AUHR-R-A | 91.58 | 92.24 | 91.67 | 8.59% | 7.92% | 7 | 642 | 91.58 | 92.24 | | |
2. | VART-R-1 | 1.58 | 1.58 | 1.58 | 7.21% | 7.21% | 720 | 1,137 | 1.58 | 1.58 | | |
3. | OPTE-R-A | 0.35 | 0.38 | 0.37 | 7.17% | 3.35% | 798 | 293 | 0.35 | 0.38 | | |
4. | PTKM-R-A | 1.84 | 1.84 | 1.84 | 6.92% | 6.35% | 338 | 624 | 1.84 | 1.84 | | |
5. | HPB-R-A | 72.33 | 71.67 | 71.70 | 4.85% | 4.64% | 42 | 3,011 | 71.67 | 72.33 | | |
6. | GAMA-R-A | 9.95 | 9.95 | 9.95 | 4.17% | 4.17% | 179 | 1,782 | 9.95 | 9.95 | | |
7. | ATLN-R-A | 23.89 | 23.89 | 23.89 | 4.05% | 4.05% | 11 | 263 | 23.89 | 23.89 | | |
8. | ADPL-R-A | 23.69 | 24.16 | 24.01 | 4.00% | 4.07% | 3,114 | 74,762 | 23.69 | 24.55 | | |
9. | TUHO-R-A | 424.71 | 424.71 | 424.71 | 3.90% | 3.90% | 34 | 14,440 | 424.71 | 424.71 | | |
10. | PLAG-R-A | 234.92 | 238.90 | 236.68 | 3.45% | 2.49% | 68 | 16,094 | 234.92 | 238.90 | | |
11. | HUPZ-R-A | 443.29 | 453.91 | 452.50 | 3.01% | 2.28% | 75 | 33,937 | 443.29 | 453.91 | | |
12. | VLEN-R-B | 1.81 | 1.81 | 1.81 | 2.25% | 2.72% | 100 | 181 | 1.81 | 1.81 | | |
13. | VIRO-R-A | 29.20 | 29.20 | 29.20 | 1.85% | 1.65% | 147 | 4,292 | 29.20 | 29.20 | | |
14. | BETA-R-A | 5.57 | 5.57 | 5.57 | 1.45% | 1.45% | 204 | 1,137 | 5.57 | 5.57 | | |
15. | MDKA-R-A | 2,043.93 | 1,937.75 | 2,008.54 | 1.39% | 5.09% | 3 | 6,026 | 1,937.75 | 2,043.93 | | |
16. | JDPL-R-A | 4.27 | 4.30 | 4.27 | 1.25% | 0.63% | 122 | 521 | 4.27 | 4.30 | | |
17. | ZABA-R-A | 7.70 | 7.78 | 7.72 | 1.04% | 0.29% | 95 | 733 | 7.70 | 7.78 | | |
18. | ATPL-R-A | 87.60 | 88.39 | 88.07 | 0.91% | 0.51% | 269 | 23,691 | 87.60 | 88.66 | | |
19. | DDJH-R-A | 2.36 | 2.41 | 2.37 | 0.83% | 0.79% | 832 | 1,976 | 2.36 | 2.41 | | |
20. | KODT-P-A | 213.68 | 213.68 | 213.68 | 0.62% | 0.62% | 1 | 214 | 213.68 | 213.68 | | |
21. | ERNT-R-A | 159.27 | 159.93 | 159.94 | 0.42% | 0.44% | 167 | 26,710 | 159.27 | 160.59 | | |
22. | HT-R-A | 22.23 | 22.16 | 22.21 | 0.30% | 0.85% | 3,322 | 73,767 | 22.10 | 22.30 | | |
23. | IKBA-R-A | 172.54 | 172.54 | 172.54 | 0.00% | 0.00% | 2 | 345 | 172.54 | 172.54 | | |
24. | SNBA-R-A | 3.85 | 3.85 | 3.85 | 0.00% | 0.00% | 5 | 19 | 3.85 | 3.85 | | |
25. | ULPL-R-A | 18.71 | 18.25 | 18.21 | 0.00% | -0.80% | 50 | 910 | 18.18 | 18.71 | | |
26. | LRHC-R-A | 244.21 | 244.21 | 244.21 | 0.00% | 0.23% | 1 | 244 | 244.21 | 244.21 | | |
27. | HIMR-R-A | 107.51 | 107.51 | 107.51 | 0.00% | 0.00% | 74 | 7,955 | 107.51 | 107.51 | | |
28. | HMST-R-A | 40.35 | 40.35 | 40.34 | 0.00% | -0.02% | 86 | 3,469 | 40.08 | 40.35 | | |
29. | JMNC-R-A | 530.89 | 530.89 | 525.88 | 0.00% | -2.24% | 9 | 4,733 | 504.35 | 530.89 | | |
30. | MAIS-R-A | 38.49 | 38.22 | 38.42 | 0.00% | 0.52% | 109 | 4,188 | 38.22 | 38.49 | | |
31. | THNK-R-A | 27.08 | 27.87 | 27.84 | 0.00% | 1.87% | 508 | 14,143 | 26.81 | 29.73 | | |
32. | KOEI-R-A | 93.57 | 93.57 | 93.57 | 0.00% | 0.00% | 41 | 3,836 | 93.57 | 93.57 | | |
33. | PIKR-R-A | 11.28 | 11.28 | 11.28 | 0.00% | 0.00% | 133 | 1,500 | 11.28 | 11.28 | | |
34. | ATGR-R-A | 123.43 | 31.19 | 30.87 | 0.00% | -1.03% | 657 | 81,122 | 121.44 | 124.76 | | |
35. | LULG-R-A | 331.81 | 331.81 | 331.81 | 0.00% | 0.00% | 1 | 332 | 331.81 | 331.81 | | |
36. | ACI-R-A | 663.61 | 663.61 | 663.61 | 0.00% | 0.00% | 11 | 7,300 | 663.61 | 663.61 | | |
37. | ADRS-R-A | 66.36 | 66.36 | 66.36 | 0.00% | 0.65% | 258 | 17,121 | 66.36 | 66.36 | | |
38. | HDEL-R-A | 2.52 | 2.52 | 2.52 | 0.00% | 0.00% | 95 | 240 | 2.52 | 2.52 | | |
39. | LKPC-R-A | 67.03 | 69.02 | 68.00 | 0.00% | -0.04% | 26 | 1,768 | 66.36 | 69.02 | | |
40. | LPLH-R-A | 20.57 | 20.57 | 20.57 | 0.00% | 0.00% | 30 | 617 | 20.57 | 20.57 | | |
41. | RIZO-R-A | 5.57 | 5.57 | 5.57 | 0.00% | 0.00% | 57 | 318 | 5.57 | 5.57 | | |
42. | CROBEX | | 249.04 | | -0.17% | | | | | | | |
43. | LKRI-R-A | 6.37 | 6.32 | 6.34 | -0.42% | 0.00% | 41 | 260 | 6.32 | 6.37 | | |
44. | KRAS-R-A | 61.32 | 61.05 | 61.14 | -0.43% | -0.28% | 145 | 8,866 | 61.05 | 61.32 | | |
45. | CKML-R-A | 816.25 | 8.33 | 8.33 | -0.81% | -0.81% | 8 | 6,530 | 816.25 | 816.25 | | |
46. | ADRS-P-A | 59.99 | 59.19 | 59.04 | -0.89% | 0.64% | 1,168 | 68,955 | 58.40 | 59.99 | | |
47. | RIVP-R-A | 5.68 | 5.63 | 5.66 | -1.17% | -0.19% | 12,238 | 69,267 | 5.63 | 5.69 | | |
48. | INA-R-A | 432.68 | 432.68 | 432.68 | -1.21% | -1.21% | 14 | 6,057 | 432.68 | 432.68 | | |
49. | DLKV-R-A | 2.32 | 2.32 | 2.32 | -1.41% | 0.00% | 2,245 | 5,216 | 2.31 | 2.35 | | |
50. | ARNT-R-A | 57.87 | 58.40 | 58.40 | -1.57% | -0.59% | 799 | 46,659 | 57.87 | 58.40 | | |
51. | PODR-R-A | 35.57 | 35.04 | 35.23 | -1.86% | -1.19% | 174 | 6,131 | 35.04 | 35.57 | | |
52. | BLJE-R-A | 0.31 | 0.31 | 0.29 | -3.75% | -6.80% | 34,496 | 10,023 | 0.27 | 0.31 | | |
53. | JDRN-R-B | 0.82 | 2.41 | 2.44 | -3.97% | -1.76% | 19,222 | 15,637 | 0.80 | 0.84 | | |
54. | INGR-R-A | 0.52 | 0.51 | 0.52 | -4.01% | 2.64% | 4,250 | 2,195 | 0.51 | 0.52 | | |
55. | IGH-R-A | 32.25 | 30.92 | 31.72 | -5.28% | -4.13% | 716 | 22,708 | 30.53 | 33.45 | | |
56. | ZVZD-R-A | 17.92 | 17.92 | 17.92 | -6.90% | -6.90% | 70 | 1,254 | 17.92 | 17.92 | | |
57. | LEDO-R-A | 36.03 | 33.18 | 34.18 | -7.75% | -9.93% | 262 | 8,954 | 33.18 | 36.50 | | |
58. | TISK-R-A | 3.98 | 3.98 | 3.98 | -8.54% | -8.54% | 22 | 88 | 3.98 | 3.98 | | |
59. | VPIK-R-A | 0.40 | 0.40 | 0.40 | -18.47% | -18.47% | 1,391 | 554 | 0.40 | 0.40 | | |
| | | | | | | | 715,749 | | | | |
*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.