Filter
Country: Croatia Date: 01/04/2018 Volume: 924,059 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 862.70 | 783.06 | 786.25 | -12.59% | -8.86% | 100 | 78,625 | 736.61 | 862.70 | | |
2. | CROS-P-A | 756.52 | 756.52 | 756.52 | 9.51% | 9.51% | 1 | 757 | 756.52 | 756.52 | | |
3. | CROS-R-A | 690.16 | 690.16 | 690.16 | -2.44% | -2.44% | 1 | 690 | 690.16 | 690.16 | | |
4. | LRH-R-A | 562.74 | 583.98 | 572.60 | 2.33% | -0.34% | 14 | 8,016 | 562.74 | 583.98 | | |
5. | INA-R-A | 432.68 | 432.68 | 432.68 | -4.12% | -0.33% | 26 | 11,250 | 432.68 | 432.68 | | |
6. | TUHO-R-A | 419.40 | 419.40 | 419.40 | -1.25% | -1.25% | 18 | 7,549 | 419.40 | 419.40 | | |
7. | LULG-R-A | 353.04 | 353.04 | 353.04 | -8.28% | 3.10% | 1 | 353 | 353.04 | 353.04 | | |
8. | LRHC-R-A | 249.52 | 249.52 | 249.94 | -0.53% | -0.25% | 19 | 4,749 | 249.52 | 250.85 | | |
9. | DELT-R-A | 233.59 | 233.59 | 233.59 | 0.00% | 0.00% | 1 | 234 | 233.59 | 233.59 | | |
10. | PLAG-R-A | 915.79 | 232.26 | 231.50 | 1.45% | 1.77% | 61 | 56,487 | 915.79 | 929.06 | | |
11. | IKBA-R-A | 157.94 | 157.94 | 157.94 | 0.85% | 0.85% | 11 | 1,737 | 157.94 | 157.94 | | |
12. | ERNT-R-A | 157.28 | 156.61 | 157.30 | -0.42% | -0.63% | 63 | 9,910 | 156.61 | 157.94 | | |
13. | JDGT-R-A | 144.67 | 146.00 | 145.82 | 3.77% | 4.27% | 23 | 3,354 | 144.67 | 146.00 | | |
14. | PBZ-R-A | 99.54 | 99.54 | 99.54 | -0.66% | -0.66% | 128 | 12,741 | 99.54 | 99.54 | | |
15. | KOEI-R-A | 93.57 | 92.91 | 93.07 | 0.00% | 0.18% | 40 | 3,723 | 92.91 | 93.57 | | |
16. | ATPL-R-A | 88.39 | 87.86 | 89.41 | -1.78% | 1.19% | 952 | 85,115 | 87.86 | 91.05 | | |
17. | AUHR-R-A | 84.28 | 84.28 | 84.28 | 5.66% | 5.66% | 40 | 3,371 | 84.28 | 84.28 | | |
18. | HPB-R-A | 69.68 | 69.68 | 69.68 | 1.94% | 1.94% | 2 | 139 | 69.68 | 69.68 | | |
19. | LKPC-R-A | 67.03 | 67.03 | 67.03 | 1.00% | 1.00% | 21 | 1,408 | 67.03 | 67.03 | | |
20. | ADRS-R-A | 64.24 | 64.50 | 65.23 | 0.41% | 0.97% | 178 | 11,612 | 64.24 | 66.36 | | |
21. | ADRS-P-A | 55.74 | 57.07 | 55.75 | 2.38% | -0.60% | 115 | 6,411 | 55.48 | 57.07 | | |
22. | LEDO-R-A | 52.56 | 50.43 | 50.92 | -2.06% | -3.14% | 3,691 | 187,940 | 47.78 | 55.08 | | |
23. | HMST-R-A | 41.14 | 41.14 | 41.14 | -1.89% | -1.85% | 2 | 82 | 41.14 | 41.14 | | |
24. | MAIS-R-A | 36.90 | 37.16 | 37.13 | 0.00% | 1.50% | 367 | 13,625 | 36.90 | 37.16 | | |
25. | PODR-R-A | 36.10 | 36.50 | 36.21 | 1.10% | 0.47% | 1,121 | 40,587 | 35.84 | 36.50 | | |
26. | VIRO-R-A | 31.85 | 32.65 | 31.28 | 7.89% | 1.92% | 47 | 1,470 | 30.00 | 32.65 | | |
27. | ZVZD-R-A | 30.53 | 30.53 | 30.53 | 12.19% | 12.19% | 432 | 13,187 | 30.53 | 30.53 | | |
28. | ATGR-R-A | 114.81 | 28.70 | 28.70 | 0.58% | 0.50% | 17 | 1,952 | 114.81 | 114.81 | | |
29. | SUKC-R-A | 25.22 | 25.22 | 25.22 | 0.00% | 0.00% | 51 | 1,286 | 25.22 | 25.22 | | |
30. | IGH-R-A | 25.22 | 25.22 | 25.20 | 0.00% | -0.90% | 169 | 4,258 | 24.89 | 26.41 | | |
31. | ATLN-R-A | 23.49 | 23.49 | 23.49 | 1.73% | 1.73% | 5 | 117 | 23.49 | 23.49 | | |
32. | THNK-R-A | 19.51 | 23.49 | 23.05 | 22.07% | 19.96% | 2,529 | 58,296 | 19.51 | 25.48 | | |
33. | ADPL-R-A | 22.56 | 22.50 | 22.53 | -0.29% | -0.01% | 270 | 6,083 | 22.50 | 22.63 | | |
34. | HT-R-A | 22.10 | 21.90 | 22.01 | -1.49% | -0.58% | 4,827 | 106,223 | 21.83 | 22.10 | | |
35. | ILRA-R-A | 175.19 | 21.57 | 21.61 | 0.00% | 0.00% | 120 | 20,745 | 172.54 | 175.19 | | |
36. | ULPL-R-A | 19.24 | 19.78 | 19.19 | 0.00% | -1.95% | 196 | 3,761 | 19.11 | 19.91 | | |
37. | BDSS-R-A | 13.94 | 13.94 | 13.94 | 0.00% | 0.00% | 74 | 1,031 | 13.94 | 13.94 | | |
38. | IPKK-R-A | 11.15 | 11.15 | 11.15 | -1.18% | -1.18% | 66 | 736 | 11.15 | 11.15 | | |
39. | GAMA-R-A | 9.95 | 9.89 | 9.94 | -3.25% | -0.86% | 350 | 3,481 | 9.89 | 9.95 | | |
40. | SNHA-R-A | 9.89 | 9.49 | 9.85 | -5.91% | -2.28% | 350 | 3,446 | 9.49 | 9.89 | | |
41. | ZABA-R-A | 7.41 | 7.30 | 7.33 | 0.00% | -0.40% | 1,131 | 8,289 | 7.30 | 7.41 | | |
42. | PCTS-R-A | 6.97 | 6.97 | 6.96 | -4.55% | -4.27% | 1,456 | 10,135 | 6.90 | 7.03 | | |
43. | RIZO-R-A | 6.58 | 6.58 | 6.58 | 7.83% | 8.13% | 100 | 658 | 6.58 | 6.58 | | |
44. | LKRI-R-A | 6.37 | 6.37 | 6.37 | 0.00% | 0.00% | 151 | 962 | 6.37 | 6.37 | | |
45. | RIVP-R-A | 5.71 | 5.73 | 5.74 | 0.23% | 0.79% | 7,173 | 41,133 | 5.71 | 5.79 | | |
46. | BETA-R-A | 5.57 | 5.44 | 5.53 | -6.80% | -5.34% | 312 | 1,724 | 5.44 | 5.57 | | |
47. | SLPF-R-A | 4.38 | 4.33 | 4.35 | 0.00% | -1.39% | 331 | 1,438 | 4.33 | 4.38 | | |
48. | JDPL-R-A | 4.30 | 3.88 | 3.98 | -10.43% | -3.66% | 1,025 | 4,080 | 3.85 | 4.30 | | |
49. | SNBA-R-A | 3.72 | 3.72 | 3.72 | -18.35% | -1.06% | 156 | 580 | 3.72 | 3.72 | | |
50. | TISK-R-A | 3.34 | 3.34 | 3.34 | 0.80% | 0.80% | 130 | 435 | 3.34 | 3.34 | | |
51. | HDEL-R-A | 2.68 | 2.68 | 2.68 | 1.51% | 1.51% | 33 | 88 | 2.68 | 2.68 | | |
52. | HPDG-R-A | 2.59 | 2.59 | 2.59 | 0.00% | 0.00% | 100 | 259 | 2.59 | 2.59 | | |
53. | DDJH-R-A | 2.54 | 2.52 | 2.54 | -2.06% | -0.26% | 3,677 | 9,335 | 2.50 | 2.57 | | |
54. | DLKV-R-A | 2.43 | 2.43 | 2.45 | 0.00% | 0.82% | 2,418 | 5,929 | 2.42 | 2.48 | | |
55. | PRFC-R-A | 2.12 | 2.12 | 2.12 | -3.03% | -3.03% | 500 | 1,062 | 2.12 | 2.12 | | |
56. | VLEN-R-B | 1.91 | 1.86 | 1.87 | -2.10% | -0.07% | 1,553 | 2,902 | 1.86 | 1.92 | | |
57. | PTKM-R-A | 1.82 | 1.78 | 1.82 | -16.25% | -14.19% | 51 | 93 | 1.78 | 1.83 | | |
58. | VART-R-1 | 1.70 | 1.59 | 1.67 | 20.00% | 25.32% | 2,152 | 3,590 | 1.59 | 1.73 | | |
59. | PIVK-R-A | 1.61 | 1.61 | 1.61 | 0.83% | 0.83% | 967 | 1,553 | 1.61 | 1.61 | | |
60. | ZB-R-A | 1.39 | 1.39 | 1.39 | -3.49% | -0.47% | 200 | 279 | 1.39 | 1.39 | | |
61. | ULJN-R-A | 1.19 | 1.19 | 1.19 | 10.30% | 1.24% | 90 | 108 | 1.19 | 1.19 | | |
62. | BLJE-R-A | 0.53 | 0.46 | 0.48 | -10.51% | -7.86% | 74,506 | 35,892 | 0.43 | 0.54 | | |
63. | INGR-R-A | 0.47 | 0.50 | 0.47 | 4.13% | -4.07% | 9,231 | 4,323 | 0.46 | 0.51 | | |
64. | OPTE-R-A | 0.35 | 0.38 | 0.38 | 7.39% | 6.74% | 33,444 | 12,635 | 0.35 | 0.38 | | |
65. | MGMA-R-A | 0.06 | 0.06 | 0.07 | 4.52% | 10.36% | 595 | 42 | 0.06 | 0.09 | | |
66. | CROBEX | | 244.77 | | 0.18% | | | | | | | |
| | | | | | | | 924,059 | | | | |
*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.