Filter
Country: Croatia Date: 08/08/2017 Volume: 928,177 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ADPL-R-A | 22.86 | 22.56 | 22.80 | -0.29% | 1.36% | 167 | 3,808 | 22.56 | 22.91 | | |
2. | ATGR-R-A | 108.17 | 26.91 | 26.95 | 0.26% | 0.40% | 91 | 9,810 | 107.64 | 108.17 | | |
3. | DDJH-R-A | 4.38 | 4.32 | 4.26 | -1.42% | -2.43% | 519 | 2,212 | 4.25 | 4.38 | | |
4. | HHLD-R-A | 0.46 | 0.46 | 0.46 | 0.00% | 0.00% | 354 | 164 | 0.46 | 0.46 | | |
5. | HZLA-R-A | 19.91 | 19.91 | 19.91 | 0.00% | 0.00% | 2 | 40 | 19.91 | 19.91 | | |
6. | IPKK-R-A | 15.39 | 15.39 | 15.39 | 0.00% | 0.00% | 10 | 154 | 15.39 | 15.39 | | |
7. | KRAS-R-A | 61.72 | 61.06 | 61.56 | 0.00% | 0.03% | 13 | 800 | 61.06 | 61.72 | | |
8. | LRH-R-A | 498.37 | 504.35 | 504.14 | 2.01% | 1.97% | 29 | 14,620 | 498.37 | 504.35 | | |
9. | OPTE-R-A | 0.44 | 0.44 | 0.44 | 1.55% | 5.13% | 30,466 | 13,316 | 0.43 | 0.44 | | |
10. | PTKM-R-A | 2.06 | 2.06 | 2.06 | 2.99% | 2.99% | 113 | 232 | 2.06 | 2.06 | | |
11. | SLPF-R-A | 6.62 | 6.63 | 6.62 | 4.12% | 3.46% | 532 | 3,524 | 6.62 | 6.63 | | |
12. | VDKT-R-A | 4.22 | 4.62 | 4.31 | 7.44% | 2.01% | 65 | 280 | 4.22 | 4.62 | | |
13. | BCIN-R-A | 34.57 | 34.57 | 34.57 | 0.18% | 0.18% | 78 | 2,697 | 34.57 | 34.57 | | |
14. | PCTS-R-A | 7.43 | 7.30 | 7.43 | 0.02% | 1.71% | 237 | 1,760 | 7.30 | 7.43 | | |
15. | CROBEX | | 250.90 | | 0.15% | | | | | | | |
16. | ADRS-P-A | 60.06 | 60.06 | 60.06 | 0.98% | -0.14% | 120 | 7,207 | 60.06 | 60.06 | | |
17. | BRNK-R-A | 14.60 | 14.60 | 14.60 | 23.17% | 23.17% | 9 | 131 | 14.60 | 14.60 | | |
18. | ERNT-R-A | 166.04 | 165.24 | 165.86 | -3.11% | -1.30% | 74 | 12,274 | 165.24 | 166.04 | | |
19. | HPB-R-A | 69.68 | 78.31 | 71.34 | 12.38% | 2.48% | 174 | 12,413 | 69.55 | 78.31 | | |
20. | IKBA-R-A | 145.99 | 145.99 | 145.99 | 2.80% | 2.80% | 1 | 146 | 145.99 | 145.99 | | |
21. | KODT-P-A | 199.08 | 199.08 | 199.08 | 0.00% | 0.00% | 16 | 3,185 | 199.08 | 199.08 | | |
22. | LKRI-R-A | 6.36 | 6.37 | 6.37 | 5.49% | 5.47% | 165 | 1,051 | 6.36 | 6.37 | | |
23. | LURA-R-A | 53.09 | 53.09 | 53.09 | -1.23% | -1.23% | 40 | 2,124 | 53.09 | 53.09 | | |
24. | PLAG-R-A | 929.06 | 232.26 | 232.26 | 0.00% | 0.43% | 18 | 16,723 | 929.06 | 929.06 | | |
25. | RIZO-R-A | 9.01 | 9.26 | 9.12 | 7.22% | 5.50% | 130 | 1,185 | 9.01 | 9.26 | | |
26. | ULPL-R-A | 17.21 | 17.65 | 17.67 | 2.62% | 0.41% | 392 | 6,926 | 17.21 | 17.85 | | |
27. | ZABA-R-A | 7.30 | 7.42 | 7.33 | 1.32% | -0.04% | 386 | 2,828 | 7.30 | 7.42 | | |
28. | PVCM-R-A | 27.01 | 27.01 | 27.01 | 0.25% | 0.17% | 104 | 2,809 | 27.01 | 27.01 | | |
29. | DELT-R-A | 239.05 | 239.05 | 239.05 | -2.64% | -2.64% | 2 | 478 | 239.05 | 239.05 | | |
30. | ADRS-R-A | 71.01 | 71.01 | 71.01 | 3.28% | 2.91% | 3 | 213 | 71.01 | 71.01 | | |
31. | ATPL-R-A | 55.08 | 53.75 | 54.36 | -1.23% | -0.12% | 1,185 | 64,412 | 53.75 | 55.08 | | |
32. | DLKV-R-A | 2.99 | 3.04 | 3.00 | 0.09% | -0.79% | 1,036 | 3,110 | 2.96 | 3.04 | | |
33. | HMDN-R-A | 7.96 | 7.96 | 7.96 | -9.09% | -9.09% | 68 | 542 | 7.96 | 7.96 | | |
34. | IGH-R-A | 37.31 | 37.31 | 37.31 | -1.38% | -1.50% | 5 | 187 | 37.31 | 37.31 | | |
35. | JDPL-R-A | 4.05 | 4.02 | 4.05 | -10.94% | -9.50% | 378 | 1,530 | 4.02 | 4.05 | | |
36. | LKPC-R-A | 71.01 | 71.67 | 71.42 | 3.43% | 3.08% | 16 | 1,143 | 71.01 | 71.67 | | |
37. | LRHC-R-A | 216.34 | 225.36 | 217.09 | 2.91% | -0.87% | 7 | 1,520 | 215.25 | 225.36 | | |
38. | PIKR-R-A | 10.35 | 11.28 | 11.16 | 8.97% | 7.82% | 212 | 2,366 | 10.35 | 11.28 | | |
39. | RIVP-R-A | 5.83 | 5.83 | 5.83 | 0.00% | 0.09% | 14,675 | 85,548 | 5.81 | 5.84 | | |
40. | TPNG-R-A | 9.29 | 9.29 | 9.29 | 2.49% | 2.47% | 150 | 1,394 | 9.29 | 9.29 | | |
41. | VLEN-R-B | 1.41 | 1.51 | 1.47 | 3.09% | 3.07% | 4,998 | 7,344 | 1.38 | 1.51 | | |
42. | SPNV-R-A | 92.91 | 92.91 | 92.91 | 7.69% | 7.69% | 2 | 186 | 92.91 | 92.91 | | |
43. | GAMA-R-A | 10.38 | 10.38 | 10.38 | 0.26% | 0.00% | 146 | 1,515 | 10.38 | 10.38 | | |
44. | ARNT-R-A | 63.71 | 64.24 | 63.97 | 0.79% | 0.01% | 2,814 | 180,017 | 63.71 | 64.24 | | |
45. | CKML-R-A | 816.25 | 8.33 | 8.33 | 0.00% | 0.00% | 55 | 44,893 | 816.25 | 816.25 | | |
46. | FMPS-R-A | 1.86 | 1.86 | 1.86 | 0.00% | 0.00% | 600 | 1,113 | 1.86 | 1.86 | | |
47. | HT-R-A | 23.69 | 24.09 | 24.01 | 0.87% | 0.74% | 14,278 | 342,758 | 23.69 | 24.09 | | |
48. | INGR-R-A | 0.59 | 0.59 | 0.59 | 0.44% | 0.22% | 2,793 | 1,639 | 0.58 | 0.59 | | |
49. | KOEI-R-A | 95.16 | 95.16 | 95.16 | 0.00% | -0.31% | 10 | 952 | 95.16 | 95.16 | | |
50. | LPLH-R-A | 24.29 | 24.29 | 24.29 | -3.68% | -3.68% | 1 | 24 | 24.29 | 24.29 | | |
51. | MAIS-R-A | 42.34 | 42.34 | 42.34 | 0.95% | 1.06% | 11 | 466 | 42.34 | 42.34 | | |
52. | PODR-R-A | 41.94 | 41.81 | 41.76 | -0.42% | -1.06% | 880 | 36,751 | 41.68 | 41.94 | | |
53. | SAPN-R-A | 33.84 | 34.51 | 34.43 | 1.96% | 2.88% | 234 | 8,056 | 33.84 | 34.51 | | |
54. | ULJN-R-A | 2.66 | 2.92 | 2.74 | -24.14% | -28.86% | 242 | 662 | 2.66 | 2.92 | | |
55. | ZB-R-A | 2.06 | 2.06 | 2.06 | 0.00% | 0.19% | 6,500 | 13,372 | 2.06 | 2.06 | | |
56. | LULG-R-A | 3.00 | 3.00 | 3.00 | 0.00% | 0.00% | 517 | 1,552 | 3.00 | 3.00 | | |
57. | BETA-R-A | 6.05 | 5.71 | 5.91 | -5.60% | -2.30% | 341 | 2,014 | 5.71 | 6.05 | | |
| | | | | | | | 928,177 | | | | |
*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.