Filter
Country: Croatia Date: 08/31/2018 Volume: 523,504 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | THNK-R-A | 4.65 | 5.42 | 5.25 | 13.33% | 9.83% | 238 | 1,249 | 4.65 | 5.42 | 4.91 | 5.42 |
2. | IGH-R-A | 19.64 | 20.51 | 20.19 | 9.57% | 6.02% | 320 | 6,460 | 19.64 | 20.51 | 19.78 | 20.51 |
3. | DLKV-R-A | 1.41 | 1.46 | 1.46 | 2.81% | 2.90% | 301 | 440 | 1.41 | 1.47 | 1.43 | 1.46 |
4. | AUHR-R-A | 94.23 | 94.23 | 94.23 | 2.16% | 2.16% | 30 | 2,827 | 94.23 | 94.23 | 91.58 | 94.23 |
5. | ATPL-R-A | 52.82 | 53.62 | 52.96 | 1.51% | 0.25% | 12 | 635 | 52.82 | 53.62 | | |
6. | OPTE-R-A | 0.23 | 0.24 | 0.24 | 1.12% | 1.67% | 501 | 122 | 0.23 | 0.24 | 0.23 | 0.24 |
7. | ZABA-R-A | 7.86 | 7.94 | 7.87 | 1.01% | 0.19% | 531 | 4,180 | 7.86 | 7.94 | 7.86 | 7.94 |
8. | VIRO-R-A | 15.79 | 15.66 | 15.73 | 0.85% | 2.56% | 198 | 3,115 | 15.66 | 15.79 | 15.13 | 15.66 |
9. | HPDG-R-A | 1.73 | 1.73 | 1.73 | 0.78% | 0.78% | 1,300 | 2,243 | 1.73 | 1.73 | | |
10. | ZB-R-A | 1.81 | 1.81 | 1.81 | 0.74% | 0.74% | 580 | 1,047 | 1.81 | 1.81 | | |
11. | ERNT-R-A | 142.01 | 143.34 | 142.33 | 0.47% | -0.24% | 21 | 2,989 | 142.01 | 143.34 | 142.01 | 143.34 |
12. | ARNT-R-A | 50.43 | 50.57 | 50.61 | 0.26% | 0.35% | 91 | 4,606 | 50.43 | 50.70 | 50.57 | 50.70 |
13. | HT-R-A | 20.84 | 20.70 | 20.74 | 0.00% | -0.04% | 11,692 | 242,492 | 20.57 | 20.84 | | |
14. | ATGR-R-A | 139.36 | 34.84 | 34.84 | 0.00% | 0.00% | 9 | 1,254 | 139.36 | 139.36 | 138.03 | 140.69 |
15. | PCTS-R-A | 6.11 | 6.11 | 6.11 | 0.00% | 0.00% | 208 | 1,270 | 6.11 | 6.11 | | |
16. | LULG-R-A | 265.45 | 265.45 | 265.45 | 0.00% | 0.00% | 1 | 265 | 265.45 | 265.45 | | |
17. | HIMR-R-A | 107.51 | 107.51 | 107.51 | 0.00% | 0.00% | 39 | 4,193 | 107.51 | 107.51 | | |
18. | HMST-R-A | 45.92 | 45.92 | 45.92 | 0.00% | 0.00% | 435 | 19,976 | 45.92 | 45.92 | | |
19. | KRAS-R-A | 54.68 | 54.68 | 54.68 | 0.00% | 0.00% | 33 | 1,804 | 54.68 | 54.68 | 54.68 | 55.21 |
20. | SNHA-R-A | 8.16 | 8.16 | 8.16 | 0.00% | 0.00% | 770 | 6,285 | 8.16 | 8.16 | | |
21. | GAMA-R-A | 7.57 | 7.57 | 7.57 | 0.00% | 0.00% | 398 | 3,011 | 7.57 | 7.57 | | |
22. | DELT-R-A | 225.63 | 225.63 | 225.63 | 0.00% | 0.00% | 13 | 2,933 | 225.63 | 225.63 | | |
23. | BDSS-R-A | 14.60 | 14.60 | 14.60 | 0.00% | 0.00% | 43 | 628 | 14.60 | 14.60 | | |
24. | IKBA-R-A | 175.19 | 175.19 | 175.19 | 0.00% | 0.00% | 4 | 701 | 175.19 | 175.19 | | |
25. | ADPL-R-A | 25.88 | 25.88 | 25.91 | 0.00% | -0.07% | 108 | 2,798 | 25.88 | 25.95 | 25.88 | 25.95 |
26. | ADRS-P-A | 58.00 | 58.00 | 58.01 | 0.00% | 0.18% | 370 | 21,463 | 58.00 | 58.13 | | |
27. | INGR-R-A | 0.50 | 0.53 | 0.52 | 0.00% | 6.20% | 11 | 6 | 0.50 | 0.53 | 0.50 | 0.53 |
28. | LKPC-R-A | 53.09 | 53.09 | 53.09 | 0.00% | 0.00% | 8 | 425 | 53.09 | 53.09 | 53.09 | 55.74 |
29. | LPLH-R-A | 21.24 | 21.24 | 21.24 | 0.00% | 0.00% | 88 | 1,869 | 21.24 | 21.24 | | |
30. | LURA-R-A | 50.43 | 50.43 | 50.43 | 0.00% | 0.00% | 120 | 6,052 | 50.43 | 50.43 | | |
31. | PTKM-R-A | 0.93 | 0.93 | 0.93 | 0.00% | 0.00% | 26 | 24 | 0.93 | 0.93 | | |
32. | VLEN-R-B | 1.21 | 1.21 | 1.21 | 0.00% | 0.00% | 1,501 | 1,823 | 1.21 | 1.21 | 1.21 | 1.23 |
33. | HZLA-R-A | 16.59 | 16.59 | 16.59 | 0.00% | 0.00% | 64 | 1,062 | 16.59 | 16.59 | | |
34. | CROBEX | | 241.85 | | -0.03% | | | | | | | |
35. | RIVP-R-A | 5.23 | 5.24 | 5.24 | -0.25% | 0.13% | 5,556 | 29,134 | 5.23 | 5.27 | 5.24 | 5.28 |
36. | BETA-R-A | 5.26 | 5.26 | 5.26 | -0.50% | -0.50% | 378 | 1,987 | 5.26 | 5.26 | | |
37. | ATLN-R-A | 22.56 | 23.09 | 22.74 | -0.57% | 0.69% | 149 | 3,388 | 22.56 | 23.09 | 22.16 | 23.09 |
38. | HTCP-R-A | 43.27 | 43.27 | 43.27 | -0.61% | -0.61% | 42 | 1,817 | 43.27 | 43.27 | | |
39. | KOEI-R-A | 87.60 | 88.26 | 88.11 | -0.75% | -0.92% | 26 | 2,291 | 87.60 | 88.26 | 87.60 | 88.26 |
40. | SLRS-R-A | 85.61 | 85.61 | 85.61 | -0.77% | -0.77% | 24 | 2,055 | 85.61 | 85.61 | | |
41. | ADRS-R-A | 65.03 | 64.77 | 64.96 | -0.81% | -0.35% | 552 | 35,859 | 64.77 | 65.03 | 64.77 | 65.57 |
42. | PODR-R-A | 45.92 | 45.92 | 45.92 | -0.86% | -0.63% | 252 | 11,572 | 45.92 | 45.92 | 45.92 | 46.32 |
43. | LRHC-R-A | 252.17 | 258.81 | 255.64 | -1.02% | -1.63% | 18 | 4,601 | 252.17 | 261.46 | | |
44. | PLAG-R-A | 234.92 | 232.26 | 234.50 | -1.13% | 2.61% | 335 | 78,559 | 232.26 | 240.23 | 232.26 | 238.90 |
45. | DDJH-R-A | 2.19 | 2.16 | 2.19 | -2.97% | -0.73% | 531 | 1,161 | 2.16 | 2.23 | 2.16 | 2.23 |
46. | JDRN-R-B | 0.66 | 1.97 | 1.97 | -4.62% | -4.62% | 1 | 1 | 0.66 | 0.66 | | |
47. | ULJN-R-A | 0.68 | 0.68 | 0.68 | -14.99% | -14.99% | 250 | 169 | 0.68 | 0.68 | | |
48. | GRNL-R-A | 0.66 | 0.66 | 0.66 | -16.66% | -16.66% | 1,000 | 664 | 0.66 | 0.66 | | |
| | | | | | | | 523,504 | | | | |
*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.