Filter
Country: Croatia Date: 09/07/2018 Volume: 824,225 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | TRFM-R-A | 12.48 | 12.48 | 12.48 | 9.30% | 9.30% | 110 | 1,372 | 12.48 | 12.48 | | |
2. | HHLD-R-A | 0.32 | 0.32 | 0.32 | 5.16% | 5.16% | 235 | 76 | 0.32 | 0.32 | | |
3. | KODT-R-A | 268.10 | 268.10 | 268.10 | 3.59% | 3.59% | 20 | 5,362 | 268.10 | 268.10 | | |
4. | DELT-R-A | 225.63 | 225.63 | 225.63 | 2.41% | 2.41% | 25 | 5,641 | 225.63 | 225.63 | | |
5. | HT-R-A | 20.57 | 20.84 | 20.73 | 1.29% | 0.73% | 2,808 | 58,199 | 20.57 | 20.84 | 20.70 | 20.90 |
6. | BD62-R-A | 2.15 | 2.15 | 2.15 | 1.25% | 1.25% | 810 | 1,742 | 2.15 | 2.15 | | |
7. | HTCP-R-A | 43.53 | 43.53 | 43.53 | 1.23% | 1.23% | 100 | 4,353 | 43.53 | 43.53 | | |
8. | VLEN-R-B | 1.22 | 1.23 | 1.22 | 1.10% | 0.54% | 120 | 147 | 1.22 | 1.23 | 1.21 | 1.23 |
9. | ZABA-R-A | 7.86 | 7.94 | 7.86 | 1.01% | 0.32% | 2,210 | 17,367 | 7.86 | 7.94 | 7.88 | 7.94 |
10. | ERNT-R-A | 142.01 | 143.34 | 142.62 | 0.93% | 0.43% | 155 | 22,106 | 142.01 | 143.34 | 140.69 | 143.34 |
11. | IKBA-R-A | 175.19 | 175.19 | 175.19 | 0.76% | 0.76% | 70 | 12,264 | 175.19 | 175.19 | | |
12. | ATPL-R-A | 52.03 | 52.03 | 52.03 | 0.26% | -0.02% | 3 | 156 | 52.03 | 52.03 | 51.10 | 52.82 |
13. | DLKV-R-A | 1.41 | 1.41 | 1.41 | 0.00% | -3.01% | 69 | 98 | 1.41 | 1.41 | 1.37 | 1.41 |
14. | HPDG-R-A | 1.75 | 1.75 | 1.75 | 0.00% | 0.00% | 860 | 1,507 | 1.75 | 1.75 | | |
15. | JDGT-R-A | 136.70 | 136.70 | 136.70 | 0.00% | 0.00% | 252 | 34,450 | 136.70 | 136.70 | | |
16. | KRAS-R-A | 53.62 | 54.42 | 53.55 | 0.00% | -1.42% | 133 | 7,123 | 53.09 | 54.42 | 53.62 | 54.68 |
17. | PRFC-R-A | 1.39 | 1.39 | 1.39 | 0.00% | 0.00% | 31 | 43 | 1.39 | 1.39 | | |
18. | SAPN-R-A | 31.85 | 31.85 | 31.85 | 0.00% | 0.00% | 184 | 5,861 | 31.85 | 31.85 | | |
19. | TKPR-R-A | 42.47 | 42.47 | 42.47 | 0.00% | 0.00% | 18 | 764 | 42.47 | 42.47 | | |
20. | VART-R-1 | 1.19 | 1.19 | 1.19 | 0.00% | 0.00% | 80 | 95 | 1.19 | 1.19 | | |
21. | ATGR-R-A | 142.01 | 34.51 | 34.58 | 0.00% | -0.02% | 134 | 18,536 | 138.03 | 142.01 | 135.38 | 138.03 |
22. | CRAL-R-A | 3.45 | 3.45 | 3.45 | 0.00% | 0.00% | 41 | 141 | 3.45 | 3.45 | | |
23. | HTPO-R-A | 10.62 | 10.62 | 10.62 | 0.00% | 0.00% | 11 | 117 | 10.62 | 10.62 | | |
24. | KODT-P-A | 265.45 | 265.45 | 265.45 | 0.00% | 0.00% | 15 | 3,982 | 265.45 | 265.45 | 265.45 | 270.75 |
25. | KOEI-R-A | 87.60 | 87.60 | 87.60 | 0.00% | 0.00% | 70 | 6,132 | 87.60 | 87.60 | 87.60 | 88.92 |
26. | OPTE-R-A | 0.22 | 0.22 | 0.22 | 0.00% | -1.79% | 26,056 | 5,713 | 0.21 | 0.22 | 0.21 | 0.22 |
27. | LULG-R-A | 265.45 | 265.45 | 265.45 | 0.00% | 0.00% | 4 | 1,062 | 265.45 | 265.45 | | |
28. | LURA-R-A | 59.73 | 59.73 | 59.73 | 0.00% | 0.00% | 5 | 299 | 59.73 | 59.73 | | |
29. | SLPF-R-A | 3.58 | 3.58 | 3.58 | 0.00% | 0.00% | 37 | 133 | 3.58 | 3.58 | | |
30. | SNHA-R-A | 8.16 | 8.16 | 8.16 | 0.00% | 0.00% | 729 | 5,950 | 8.16 | 8.16 | | |
31. | GAMA-R-A | 7.57 | 7.57 | 7.57 | 0.00% | 0.00% | 200 | 1,513 | 7.57 | 7.57 | | |
32. | ACI-R-A | 716.70 | 716.70 | 716.70 | 0.00% | 0.00% | 1 | 717 | 716.70 | 716.70 | | |
33. | VIRO-R-A | 15.79 | 15.79 | 15.79 | 0.00% | 0.00% | 83 | 1,311 | 15.79 | 15.79 | 14.87 | 15.79 |
34. | LRHC-R-A | 250.85 | 250.85 | 250.85 | 0.00% | -1.22% | 17 | 4,264 | 250.85 | 250.85 | | |
35. | CROBEX | | 239.77 | | -0.14% | | | | | | | |
36. | INGR-R-A | 0.53 | 0.53 | 0.53 | -0.25% | 4.22% | 5 | 3 | 0.53 | 0.53 | 0.50 | 0.53 |
37. | ADPL-R-A | 25.88 | 25.81 | 25.94 | -0.26% | 0.74% | 1,524 | 39,534 | 25.68 | 26.01 | 25.81 | 26.01 |
38. | ARNT-R-A | 50.04 | 50.04 | 50.04 | -0.26% | 0.19% | 9 | 450 | 50.04 | 50.04 | | |
39. | ADRS-P-A | 58.13 | 58.00 | 58.17 | -0.46% | -0.35% | 573 | 33,333 | 58.00 | 58.40 | 58.00 | 58.27 |
40. | TPNG-R-A | 5.47 | 5.47 | 5.47 | -0.48% | -0.48% | 174 | 951 | 5.47 | 5.47 | | |
41. | LRH-R-A | 541.51 | 538.85 | 540.93 | -0.49% | -0.11% | 41 | 22,178 | 536.20 | 541.51 | | |
42. | PODR-R-A | 45.92 | 45.66 | 45.84 | -0.58% | -0.40% | 1,515 | 69,443 | 45.66 | 45.92 | 45.39 | 45.92 |
43. | DDJH-R-A | 2.14 | 2.12 | 2.12 | -0.62% | -0.62% | 1,267 | 2,691 | 2.12 | 2.14 | 2.10 | 2.12 |
44. | TUHO-R-A | 382.24 | 382.24 | 382.24 | -0.69% | -0.69% | 2 | 764 | 382.24 | 382.24 | 379.59 | 382.24 |
45. | SLRS-R-A | 82.95 | 82.95 | 82.95 | -0.79% | -0.79% | 1 | 83 | 82.95 | 82.95 | | |
46. | ADRS-R-A | 65.03 | 65.03 | 65.03 | -0.81% | -0.81% | 2 | 130 | 65.03 | 65.03 | 64.77 | 65.57 |
47. | HPB-R-A | 69.02 | 69.02 | 69.02 | -0.95% | -0.95% | 18 | 1,242 | 69.02 | 69.02 | | |
48. | RIVP-R-A | 5.15 | 5.08 | 5.12 | -1.29% | -1.33% | 66,504 | 340,293 | 5.06 | 5.16 | 5.07 | 5.12 |
49. | LKRI-R-A | 5.73 | 5.71 | 5.71 | -1.83% | -2.25% | 1,000 | 5,708 | 5.71 | 5.73 | 5.71 | 5.81 |
50. | MAIS-R-A | 37.96 | 37.43 | 37.52 | -2.08% | -1.83% | 550 | 20,638 | 37.43 | 37.96 | 37.16 | 38.49 |
51. | PLAG-R-A | 228.28 | 222.97 | 224.41 | -2.33% | -1.70% | 89 | 19,972 | 222.97 | 228.28 | 222.97 | 233.59 |
52. | AUHR-R-A | 91.58 | 91.58 | 91.58 | -2.82% | -2.82% | 29 | 2,656 | 91.58 | 91.58 | 90.92 | 92.91 |
53. | JDRN-R-B | 1.73 | 1.66 | 1.71 | -3.85% | -1.97% | 3,100 | 5,310 | 1.66 | 1.74 | | |
54. | ULPL-R-A | 12.24 | 12.10 | 11.80 | -5.79% | -5.13% | 650 | 7,667 | 11.41 | 12.24 | 11.28 | 12.05 |
55. | MGMA-R-A | 0.04 | 0.04 | 0.04 | -9.13% | -9.13% | 2,705 | 108 | 0.04 | 0.04 | | |
56. | THNK-R-A | 8.36 | 6.64 | 6.95 | -15.25% | -3.20% | 2,943 | 20,439 | 6.64 | 8.36 | 6.64 | 6.90 |
57. | IPKK-R-A | 6.64 | 6.64 | 6.64 | -20.00% | -20.00% | 264 | 1,752 | 6.64 | 6.64 | | |
58. | PTKM-R-A | 0.80 | 0.80 | 0.80 | -25.00% | -25.00% | 356 | 283 | 0.80 | 0.80 | | |
| | | | | | | | 824,225 | | | | |
*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.