Filter
Country: Croatia Date: 01/09/2018 Volume: 892,281 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ZVZD-R-A | 25.08 | 25.08 | 25.08 | -5.50% | -5.50% | 66 | 1,656 | 25.08 | 25.08 | | |
2. | ZABA-R-A | 7.70 | 7.70 | 7.70 | 0.00% | -0.21% | 2,061 | 15,865 | 7.70 | 7.70 | | |
3. | VPIK-R-A | 0.66 | 0.66 | 0.66 | -13.96% | -13.96% | 191 | 126 | 0.66 | 0.66 | | |
4. | VLEN-R-B | 1.95 | 1.91 | 1.91 | -2.04% | -1.91% | 1,414 | 2,703 | 1.91 | 1.95 | | |
5. | VIRO-R-A | 30.00 | 30.00 | 30.00 | 0.00% | -1.62% | 12 | 360 | 30.00 | 30.00 | | |
6. | ULPL-R-A | 20.44 | 20.04 | 20.11 | -1.95% | -3.37% | 206 | 4,142 | 19.51 | 20.84 | | |
7. | ULJN-R-A | 1.91 | 1.91 | 1.91 | 30.90% | 36.11% | 350 | 669 | 1.91 | 1.91 | | |
8. | TISK-R-A | 4.65 | 4.65 | 4.65 | 0.00% | 0.00% | 165 | 766 | 4.65 | 4.65 | | |
9. | THNK-R-A | 23.49 | 29.73 | 27.58 | 25.84% | 23.61% | 2,750 | 75,835 | 23.49 | 30.79 | | |
10. | SNHA-R-A | 9.82 | 9.82 | 9.82 | 1.37% | 1.27% | 104 | 1,021 | 9.82 | 9.82 | | |
11. | SLRS-R-A | 112.81 | 112.81 | 112.81 | 4.29% | 4.29% | 5 | 564 | 112.81 | 112.81 | | |
12. | SLPF-R-A | 4.91 | 4.91 | 4.91 | 13.49% | 13.01% | 1,090 | 5,353 | 4.91 | 4.91 | | |
13. | RIZO-R-A | 5.55 | 5.55 | 5.55 | -0.48% | 0.55% | 45 | 250 | 5.55 | 5.55 | | |
14. | RIVP-R-A | 5.73 | 5.71 | 5.69 | -0.23% | -0.35% | 17,679 | 100,555 | 5.67 | 5.73 | | |
15. | PODR-R-A | 36.10 | 35.97 | 35.85 | -0.37% | -1.67% | 382 | 13,693 | 35.84 | 36.10 | | |
16. | PLJK-R-A | 0.36 | 0.36 | 0.36 | 2.68% | 2.68% | 500 | 178 | 0.36 | 0.36 | | |
17. | PLAG-R-A | 237.57 | 236.25 | 237.31 | 1.71% | 2.51% | 5 | 1,187 | 236.25 | 237.57 | | |
18. | PCTS-R-A | 6.90 | 6.90 | 6.90 | -7.14% | -7.14% | 104 | 718 | 6.90 | 6.90 | | |
19. | PBZ-R-A | 99.54 | 100.87 | 100.59 | 0.00% | -0.27% | 87 | 8,752 | 99.54 | 100.87 | | |
20. | OPTE-R-A | 0.39 | 0.38 | 0.39 | -0.70% | 1.04% | 85,828 | 33,444 | 0.38 | 0.40 | | |
21. | MIV-R-A | 448.60 | 448.60 | 448.60 | 0.00% | 0.00% | 1 | 449 | 448.60 | 448.60 | | |
22. | MAIS-R-A | 37.43 | 37.43 | 37.43 | -2.08% | -1.66% | 130 | 4,866 | 37.43 | 37.43 | | |
23. | LURA-R-A | 50.43 | 50.43 | 50.43 | 0.00% | 0.00% | 2 | 101 | 50.43 | 50.43 | | |
24. | LRH-R-A | 562.74 | 576.02 | 571.25 | 0.93% | -0.33% | 34 | 19,423 | 560.09 | 581.33 | | |
25. | LRHC-R-A | 246.86 | 245.54 | 245.69 | -2.63% | -2.57% | 104 | 25,552 | 245.54 | 250.85 | | |
26. | LPLH-R-A | 20.17 | 20.17 | 20.17 | -5.59% | -5.59% | 75 | 1,513 | 20.17 | 20.17 | | |
27. | LKRI-R-A | 6.56 | 6.56 | 6.56 | 0.00% | 0.98% | 10 | 66 | 6.56 | 6.56 | | |
28. | LKPC-R-A | 66.36 | 66.36 | 66.36 | 0.00% | 0.00% | 31 | 2,057 | 66.36 | 66.36 | | |
29. | LEDO-R-A | 43.20 | 43.80 | 43.90 | 0.30% | 0.87% | 225 | 9,878 | 43.13 | 44.93 | | |
30. | KRAS-R-A | 63.18 | 61.32 | 61.83 | -0.43% | -0.84% | 95 | 5,874 | 61.32 | 63.18 | | |
31. | KOES-R-A | 73.00 | 73.00 | 73.00 | 0.00% | 0.00% | 44 | 3,212 | 73.00 | 73.00 | | |
32. | KOEI-R-A | 94.23 | 94.90 | 94.50 | 1.42% | -0.18% | 183 | 17,293 | 93.57 | 94.90 | | |
33. | KODT-P-A | 215.01 | 215.01 | 215.01 | -0.61% | -0.61% | 1 | 215 | 215.01 | 215.01 | | |
34. | JNAF-R-A | 696.79 | 696.79 | 696.79 | 0.96% | 0.96% | 2 | 1,394 | 696.79 | 696.79 | | |
35. | JMNC-R-A | 663.61 | 676.89 | 670.53 | -3.77% | -2.75% | 48 | 32,185 | 663.61 | 676.89 | | |
36. | JDPL-R-A | 5.31 | 5.02 | 5.08 | -3.08% | -1.97% | 5,271 | 26,758 | 4.72 | 5.57 | | |
37. | INGR-R-A | 0.49 | 0.48 | 0.46 | -3.75% | -3.59% | 6,545 | 3,041 | 0.46 | 0.49 | | |
38. | INA-R-A | 432.68 | 432.68 | 432.68 | 0.00% | 0.00% | 35 | 15,144 | 432.68 | 432.68 | | |
39. | IGH-R-A | 26.01 | 26.28 | 26.36 | -1.00% | -0.12% | 147 | 3,875 | 25.88 | 26.81 | | |
40. | HUPZ-R-A | 443.29 | 443.29 | 443.29 | 3.09% | 1.01% | 3 | 1,330 | 443.29 | 443.29 | | |
41. | HT-R-A | 21.77 | 21.83 | 21.90 | 0.00% | 0.17% | 3,327 | 72,873 | 21.77 | 21.97 | | |
42. | HMST-R-A | 40.88 | 40.88 | 40.88 | -0.65% | -0.65% | 8 | 327 | 40.88 | 40.88 | | |
43. | HMAM-R-A | 35.84 | 35.84 | 35.84 | -10.00% | -10.00% | 133 | 4,766 | 35.84 | 35.84 | | |
44. | HDEL-R-A | 2.71 | 2.71 | 2.71 | 2.00% | 2.00% | 55 | 149 | 2.71 | 2.71 | | |
45. | HBRL-R-A | 1.86 | 1.86 | 1.86 | -4.18% | -4.18% | 989 | 1,838 | 1.86 | 1.86 | | |
46. | GRNL-R-A | 1.26 | 1.26 | 1.26 | 0.00% | 0.00% | 113 | 142 | 1.26 | 1.26 | | |
47. | GAMA-R-A | 9.69 | 9.69 | 9.69 | -3.95% | -3.95% | 230 | 2,228 | 9.69 | 9.69 | | |
48. | ERNT-R-A | 159.27 | 159.27 | 159.27 | 0.42% | 0.97% | 7 | 1,115 | 159.27 | 159.27 | | |
49. | DLKV-R-A | 2.40 | 2.36 | 2.38 | 1.14% | 1.01% | 721 | 1,719 | 2.36 | 2.40 | | |
50. | DELT-R-A | 233.59 | 233.59 | 233.59 | -0.57% | -0.57% | 2 | 467 | 233.59 | 233.59 | | |
51. | DDJH-R-A | 2.34 | 2.22 | 2.21 | -4.83% | -7.46% | 18,057 | 39,828 | 2.13 | 2.34 | | |
52. | CROBEX | | 246.86 | | -0.08% | | | | | | | |
53. | CKML-R-A | 816.25 | 8.33 | 8.33 | -2.38% | -2.38% | 20 | 16,325 | 816.25 | 816.25 | | |
54. | BLJE-R-A | 0.41 | 0.40 | 0.41 | -2.90% | 2.65% | 33,844 | 13,864 | 0.39 | 0.42 | | |
55. | BETA-R-A | 5.44 | 5.44 | 5.44 | -2.84% | -2.75% | 104 | 566 | 5.44 | 5.44 | | |
56. | AUHR-R-A | 84.94 | 84.94 | 84.94 | 0.79% | 0.79% | 87 | 7,390 | 84.94 | 84.94 | | |
57. | ATPL-R-A | 91.84 | 92.64 | 91.58 | 0.87% | 0.38% | 2,057 | 188,376 | 89.72 | 92.64 | | |
58. | ATLN-R-A | 23.49 | 23.49 | 23.49 | 0.00% | 0.00% | 2 | 47 | 23.49 | 23.49 | | |
59. | ATGR-R-A | 115.47 | 28.87 | 28.87 | -3.33% | -2.60% | 5 | 577 | 115.47 | 115.47 | | |
60. | ARNT-R-A | 58.13 | 58.27 | 57.77 | 0.00% | -0.78% | 780 | 45,064 | 57.73 | 58.27 | | |
61. | AMDN-R-A | 12.94 | 12.94 | 12.94 | 0.52% | 0.52% | 85 | 1,100 | 12.94 | 12.94 | | |
62. | ADRS-P-A | 57.07 | 58.13 | 57.42 | 1.86% | 0.96% | 647 | 37,153 | 57.07 | 58.13 | | |
63. | ADPL-R-A | 22.56 | 22.76 | 22.69 | 0.00% | -0.16% | 600 | 13,615 | 22.56 | 22.76 | | |
64. | ACI-R-A | 690.16 | 690.16 | 690.16 | 0.00% | 0.00% | 1 | 690 | 690.16 | 690.16 | | |
| | | | | | | | 892,281 | | | | |
*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.