Filter
Country: Croatia Date: 01/05/2018 Volume: 1,152,799 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ULJN-R-A | 1.33 | 1.46 | 1.40 | 22.23% | 17.56% | 197 | 277 | 1.33 | 1.46 | | |
2. | JDPL-R-A | 4.09 | 4.65 | 4.36 | 19.86% | 9.57% | 5,013 | 21,863 | 4.09 | 4.96 | | |
3. | TISK-R-A | 3.98 | 3.98 | 3.98 | 19.05% | 19.05% | 125 | 498 | 3.98 | 3.98 | | |
4. | ZABA-R-A | 7.30 | 7.70 | 7.68 | 5.45% | 4.80% | 50,930 | 391,204 | 7.27 | 7.75 | | |
5. | VLEN-R-B | 1.86 | 1.95 | 1.92 | 5.00% | 2.49% | 2,597 | 4,975 | 1.86 | 1.95 | | |
6. | ULPL-R-A | 19.64 | 20.64 | 19.97 | 4.36% | 4.07% | 461 | 9,207 | 19.64 | 20.70 | | |
7. | JDGT-R-A | 151.30 | 151.30 | 151.30 | 3.64% | 3.76% | 1 | 151 | 151.30 | 151.30 | | |
8. | ATPL-R-A | 89.99 | 90.78 | 89.90 | 3.32% | 0.55% | 827 | 74,344 | 88.66 | 91.05 | | |
9. | LKPC-R-A | 67.03 | 69.02 | 67.72 | 2.97% | 1.04% | 40 | 2,709 | 66.36 | 69.02 | | |
10. | BETA-R-A | 5.57 | 5.60 | 5.60 | 2.93% | 1.25% | 284 | 1,589 | 5.57 | 5.60 | | |
11. | LKRI-R-A | 6.34 | 6.56 | 6.49 | 2.92% | 1.92% | 131 | 851 | 6.34 | 6.56 | | |
12. | TPNG-R-A | 7.37 | 7.37 | 7.37 | 2.78% | 2.78% | 12 | 88 | 7.37 | 7.37 | | |
13. | SNHA-R-A | 9.76 | 9.69 | 9.70 | 2.10% | -1.51% | 273 | 2,648 | 9.69 | 9.76 | | |
14. | KODT-P-A | 209.70 | 209.70 | 209.70 | 1.94% | 1.94% | 20 | 4,194 | 209.70 | 209.70 | | |
15. | ERNT-R-A | 159.27 | 159.27 | 158.75 | 1.69% | 0.92% | 152 | 24,130 | 157.94 | 159.27 | | |
16. | LPLH-R-A | 21.37 | 21.37 | 21.37 | 1.26% | 1.26% | 26 | 556 | 21.37 | 21.37 | | |
17. | PCTS-R-A | 6.97 | 7.03 | 6.99 | 0.95% | 0.42% | 588 | 4,111 | 6.97 | 7.30 | | |
18. | DELT-R-A | 234.92 | 234.92 | 234.92 | 0.57% | 0.57% | 3 | 705 | 234.92 | 234.92 | | |
19. | LRHC-R-A | 250.85 | 250.85 | 250.85 | 0.53% | 0.36% | 3 | 753 | 250.85 | 250.85 | | |
20. | PODR-R-A | 36.50 | 36.63 | 35.99 | 0.36% | -0.61% | 1,750 | 62,973 | 35.84 | 36.63 | | |
21. | CROBEX | | 245.50 | | 0.30% | | | | | | | |
22. | RIVP-R-A | 5.73 | 5.75 | 5.74 | 0.23% | 0.14% | 8,793 | 50,499 | 5.71 | 5.76 | | |
23. | ADPL-R-A | 22.50 | 22.50 | 22.53 | 0.00% | 0.01% | 462 | 10,409 | 22.50 | 22.56 | | |
24. | HMST-R-A | 41.14 | 41.14 | 41.14 | 0.00% | 0.00% | 9 | 370 | 41.14 | 41.14 | | |
25. | IKBA-R-A | 157.94 | 157.94 | 157.94 | 0.00% | 0.00% | 9 | 1,421 | 157.94 | 157.94 | | |
26. | LRH-R-A | 583.98 | 583.98 | 583.98 | 0.00% | 1.99% | 12 | 7,008 | 583.98 | 583.98 | | |
27. | OPTE-R-A | 0.38 | 0.38 | 0.38 | 0.00% | 1.74% | 5,160 | 1,986 | 0.38 | 0.38 | | |
28. | SNBA-R-A | 3.74 | 3.72 | 3.72 | 0.00% | 0.00% | 156 | 580 | 3.72 | 3.74 | | |
29. | HT-R-A | 21.90 | 21.90 | 21.99 | 0.00% | -0.09% | 2,990 | 65,738 | 21.90 | 22.10 | | |
30. | IPKK-R-A | 11.15 | 11.15 | 11.15 | 0.00% | 0.00% | 114 | 1,271 | 11.15 | 11.15 | | |
31. | MAIS-R-A | 37.16 | 37.16 | 37.16 | 0.00% | 0.10% | 27 | 1,003 | 37.16 | 37.16 | | |
32. | PIVK-R-A | 1.61 | 1.61 | 1.61 | 0.00% | 0.00% | 70 | 112 | 1.61 | 1.61 | | |
33. | ACI-R-A | 696.79 | 696.79 | 696.79 | 0.00% | 0.00% | 2 | 1,394 | 696.79 | 696.79 | | |
34. | IGH-R-A | 24.82 | 25.22 | 24.76 | 0.00% | -1.73% | 71 | 1,758 | 23.96 | 25.22 | | |
35. | KOEI-R-A | 92.91 | 92.91 | 92.91 | 0.00% | -0.18% | 18 | 1,672 | 92.91 | 92.91 | | |
36. | GAMA-R-A | 9.89 | 9.89 | 9.89 | 0.00% | -0.57% | 154 | 1,523 | 9.89 | 9.89 | | |
37. | ATGR-R-A | 114.81 | 28.70 | 28.70 | 0.00% | 0.00% | 31 | 3,559 | 114.81 | 114.81 | | |
38. | HPB-R-A | 69.68 | 69.68 | 69.68 | 0.00% | 0.00% | 27 | 1,881 | 69.68 | 69.68 | | |
39. | PBZ-R-A | 99.54 | 99.54 | 99.54 | 0.00% | 0.00% | 34 | 3,384 | 99.54 | 99.54 | | |
40. | BDSS-R-A | 13.94 | 13.94 | 13.94 | 0.00% | 0.00% | 10 | 139 | 13.94 | 13.94 | | |
41. | INGR-R-A | 0.47 | 0.50 | 0.48 | -0.26% | 1.99% | 8,299 | 3,969 | 0.46 | 0.50 | | |
42. | ADRS-R-A | 64.24 | 64.24 | 64.24 | -0.41% | -1.53% | 45 | 2,891 | 64.24 | 64.24 | | |
43. | HHLD-R-A | 0.35 | 0.35 | 0.35 | -0.75% | -7.45% | 234 | 81 | 0.35 | 0.35 | | |
44. | HDEL-R-A | 2.65 | 2.65 | 2.65 | -0.99% | -0.99% | 530 | 1,407 | 2.65 | 2.65 | | |
45. | AMDN-R-A | 12.68 | 12.68 | 12.68 | -1.04% | -1.04% | 40 | 507 | 12.68 | 12.68 | | |
46. | VPIK-R-A | 0.79 | 0.79 | 0.79 | -1.33% | -1.33% | 100 | 79 | 0.79 | 0.79 | | |
47. | ARNT-R-A | 58.66 | 58.13 | 58.31 | -1.35% | -1.64% | 416 | 24,257 | 58.13 | 58.66 | | |
48. | SAPN-R-A | 34.51 | 33.98 | 34.32 | -1.54% | -0.53% | 46 | 1,579 | 33.98 | 34.51 | | |
49. | ZVZD-R-A | 29.86 | 29.86 | 29.86 | -2.17% | -2.17% | 357 | 10,661 | 29.86 | 29.86 | | |
50. | DLKV-R-A | 2.43 | 2.38 | 2.38 | -2.19% | -3.03% | 10,150 | 24,132 | 2.35 | 2.44 | | |
51. | DDJH-R-A | 2.51 | 2.45 | 2.39 | -2.89% | -5.86% | 11,563 | 27,647 | 2.30 | 2.51 | | |
52. | PTKM-R-A | 1.78 | 1.73 | 1.73 | -2.99% | -4.81% | 1,376 | 2,388 | 1.73 | 1.78 | | |
53. | ADRS-P-A | 57.20 | 55.35 | 55.53 | -3.02% | -0.39% | 2,134 | 118,497 | 55.35 | 57.20 | | |
54. | MIV-R-A | 448.60 | 448.60 | 448.60 | -3.43% | -3.43% | 1 | 449 | 448.60 | 448.60 | | |
55. | VIRO-R-A | 30.53 | 30.53 | 30.53 | -6.50% | -2.42% | 25 | 763 | 30.53 | 30.53 | | |
56. | JMNC-R-A | 769.79 | 729.98 | 715.30 | -6.78% | -9.02% | 90 | 64,377 | 663.61 | 769.79 | | |
57. | THNK-R-A | 23.62 | 21.63 | 22.32 | -7.91% | -3.18% | 320 | 7,142 | 21.63 | 23.62 | | |
58. | VART-R-1 | 1.55 | 1.46 | 1.52 | -8.33% | -8.75% | 1,043 | 1,588 | 1.46 | 1.55 | | |
59. | LEDO-R-A | 51.16 | 45.59 | 47.24 | -9.61% | -7.22% | 1,511 | 71,385 | 44.59 | 51.16 | | |
60. | BLJE-R-A | 0.46 | 0.39 | 0.41 | -15.18% | -14.61% | 57,539 | 23,669 | 0.39 | 0.46 | | |
61. | RIZO-R-A | 5.47 | 5.57 | 5.52 | -15.32% | -16.19% | 326 | 1,799 | 5.47 | 5.60 | | |
| | | | | | | | 1,152,799 | | | | |
*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.