Filter
Country: Croatia Date: 05/04/2018 Volume: 805,645 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 | 11.11% | 11.11% | 6 | 48 | 7.96 | 7.96 | | |
2. | PTKM-R-A | 1.87 | 1.87 | 1.87 | 6.02% | 6.02% | 271 | 507 | 1.87 | 1.87 | | |
3. | IGH-R-A | 20.70 | 21.70 | 20.66 | 4.14% | -0.86% | 47 | 971 | 20.57 | 21.70 | 20.31 | 21.70 |
4. | JDGT-R-A | 138.03 | 138.03 | 138.03 | 4.00% | 1.63% | 2 | 276 | 138.03 | 138.03 | 134.05 | 138.03 |
5. | LRHC-R-A | 248.19 | 248.19 | 248.19 | 3.31% | 2.48% | 1 | 248 | 248.19 | 248.19 | | |
6. | LKPC-R-A | 55.74 | 57.34 | 55.83 | 2.86% | 0.15% | 19 | 1,061 | 53.89 | 57.34 | 54.42 | 57.60 |
7. | VLEN-R-B | 1.23 | 1.26 | 1.24 | 2.70% | 1.51% | 5,719 | 7,119 | 1.23 | 1.29 | 1.22 | 1.26 |
8. | KODT-R-A | 248.19 | 248.19 | 248.19 | 2.19% | 2.19% | 3 | 745 | 248.19 | 248.19 | | |
9. | ATLN-R-A | 23.49 | 23.62 | 23.57 | 1.71% | 1.49% | 5 | 118 | 23.49 | 23.62 | 22.16 | 23.62 |
10. | DDJH-R-A | 1.86 | 1.88 | 1.88 | 1.43% | 0.93% | 1,431 | 2,684 | 1.86 | 1.92 | 1.86 | 1.88 |
11. | SLPF-R-A | 4.57 | 4.57 | 4.57 | 1.18% | 1.18% | 71 | 324 | 4.57 | 4.57 | | |
12. | PCTS-R-A | 6.16 | 6.16 | 6.16 | 0.87% | 0.87% | 312 | 1,921 | 6.16 | 6.16 | | |
13. | KOEI-R-A | 92.24 | 92.24 | 92.24 | 0.72% | 1.06% | 15 | 1,384 | 92.24 | 92.24 | 90.92 | 92.24 |
14. | RIVP-R-A | 5.59 | 5.68 | 5.61 | 0.71% | -0.61% | 50,974 | 285,998 | 5.56 | 5.68 | 5.63 | 5.68 |
15. | DELT-R-A | 226.96 | 226.96 | 226.96 | 0.59% | 0.59% | 4 | 908 | 226.96 | 226.96 | | |
16. | HT-R-A | 21.77 | 21.97 | 21.90 | 0.30% | -0.13% | 14,727 | 322,544 | 21.77 | 21.97 | | |
17. | ADRS-P-A | 57.07 | 56.94 | 56.99 | 0.23% | 0.10% | 591 | 33,681 | 56.94 | 57.07 | 56.94 | 57.07 |
18. | ARNT-R-A | 56.27 | 56.27 | 56.27 | 0.00% | -1.62% | 45 | 2,532 | 56.27 | 56.27 | 56.27 | 57.07 |
19. | IKBA-R-A | 168.56 | 168.56 | 168.56 | 0.00% | 0.00% | 5 | 843 | 168.56 | 168.56 | | |
20. | INGR-R-A | 0.57 | 0.57 | 0.57 | 0.00% | 0.00% | 6,043 | 3,422 | 0.56 | 0.58 | 0.56 | 0.57 |
21. | LRH-R-A | 544.16 | 544.16 | 544.16 | 0.00% | -0.57% | 4 | 2,177 | 544.16 | 544.16 | 536.20 | 552.13 |
22. | ZABA-R-A | 7.51 | 7.57 | 7.51 | 0.00% | -0.47% | 211 | 1,586 | 7.51 | 7.57 | 7.51 | 7.59 |
23. | INA-R-A | 437.99 | 437.99 | 437.99 | 0.00% | 0.00% | 18 | 7,884 | 437.99 | 437.99 | 437.99 | 451.26 |
24. | JDRN-R-B | 0.74 | 2.23 | 2.23 | 0.00% | 0.00% | 1,174 | 873 | 0.74 | 0.74 | | |
25. | LKRI-R-A | 6.11 | 6.11 | 6.11 | 0.00% | 0.00% | 104 | 635 | 6.11 | 6.11 | | |
26. | MAIS-R-A | 39.02 | 39.02 | 39.02 | 0.00% | 0.00% | 150 | 5,853 | 39.02 | 39.02 | 39.02 | 39.82 |
27. | GAMA-R-A | 7.83 | 7.83 | 7.83 | 0.00% | 0.00% | 300 | 2,349 | 7.83 | 7.83 | | |
28. | ADPL-R-A | 24.95 | 25.15 | 24.99 | 0.00% | -0.08% | 500 | 12,492 | 24.95 | 25.15 | 24.62 | 25.15 |
29. | CKML-R-A | 856.06 | 8.74 | 8.74 | 0.00% | 0.00% | 5 | 4,280 | 856.06 | 856.06 | | |
30. | ILRA-R-A | 25.22 | 25.22 | 25.22 | 0.00% | 0.00% | 100 | 2,522 | 25.22 | 25.22 | | |
31. | TPNG-R-A | 6.77 | 6.77 | 6.77 | 0.00% | 0.00% | 100 | 677 | 6.77 | 6.77 | | |
32. | ZVCV-R-A | 5.18 | 5.18 | 5.18 | 0.00% | 0.00% | 12 | 62 | 5.18 | 5.18 | | |
33. | SNHA-R-A | 8.36 | 8.36 | 8.36 | 0.00% | 0.00% | 312 | 2,609 | 8.36 | 8.36 | | |
34. | HTPK-R-A | 7.70 | 7.70 | 7.70 | 0.00% | 0.00% | 2,306 | 17,751 | 7.70 | 7.70 | | |
35. | LURA-R-A | 50.17 | 50.17 | 50.17 | 0.00% | 0.00% | 1 | 50 | 50.17 | 50.17 | | |
36. | BETA-R-A | 5.07 | 5.07 | 5.07 | 0.00% | 0.00% | 312 | 1,582 | 5.07 | 5.07 | | |
37. | CROBEX | | 243.91 | | -0.13% | | | | | | | |
38. | ATGR-R-A | 127.41 | 31.85 | 31.85 | -0.52% | 0.04% | 39 | 4,969 | 127.41 | 127.41 | | |
39. | BD62-R-A | 2.24 | 2.24 | 2.24 | -0.59% | -0.59% | 411 | 922 | 2.24 | 2.24 | | |
40. | PBZ-R-A | 104.19 | 104.19 | 104.19 | -0.63% | -0.63% | 29 | 3,021 | 104.19 | 104.19 | 104.19 | 104.85 |
41. | ATPL-R-A | 69.28 | 69.02 | 69.14 | -0.76% | -1.43% | 27 | 1,867 | 69.02 | 69.28 | 68.75 | 69.55 |
42. | ADRS-R-A | 65.57 | 65.57 | 65.57 | -0.80% | -0.54% | 30 | 1,967 | 65.57 | 65.57 | 65.57 | 66.36 |
43. | HHLD-R-A | 0.29 | 0.29 | 0.29 | -0.91% | -0.91% | 776 | 229 | 0.29 | 0.29 | | |
44. | ERNT-R-A | 141.35 | 140.02 | 140.43 | -0.94% | -0.31% | 170 | 23,874 | 140.02 | 141.35 | 140.02 | 141.35 |
45. | PODR-R-A | 40.08 | 40.08 | 40.08 | -0.98% | -0.85% | 313 | 12,546 | 40.08 | 40.08 | 40.08 | 40.61 |
46. | CROS-R-A | 716.70 | 716.70 | 716.70 | -1.82% | -1.82% | 6 | 4,300 | 716.70 | 716.70 | | |
47. | DLKV-R-A | 2.12 | 2.10 | 2.12 | -2.76% | -0.50% | 1,538 | 3,264 | 2.10 | 2.12 | 2.10 | 2.15 |
48. | JDPL-R-A | 4.11 | 4.01 | 3.89 | -3.82% | -3.55% | 247 | 961 | 3.85 | 4.11 | 3.74 | 4.01 |
49. | ULPL-R-A | 15.93 | 15.40 | 15.48 | -4.92% | -3.83% | 60 | 929 | 15.33 | 15.93 | | |
50. | THNK-R-A | 17.52 | 17.12 | 17.04 | -5.84% | -4.82% | 241 | 4,107 | 16.86 | 17.52 | 17.12 | 17.25 |
51. | SNBA-R-A | 4.38 | 4.38 | 4.38 | -7.30% | -7.30% | 89 | 390 | 4.38 | 4.38 | | |
52. | OPTE-R-A | 0.30 | 0.27 | 0.28 | -8.07% | 0.50% | 40,667 | 11,450 | 0.27 | 0.30 | 0.27 | 0.28 |
53. | MGMA-R-A | 0.05 | 0.05 | 0.05 | -12.93% | -12.93% | 3,000 | 135 | 0.05 | 0.05 | | |
| | | | | | | | 805,645 | | | | |
*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.