Filter
Country: Croatia Date: 04/11/2018 Volume: 586,043 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | THNK-R-A | 17.12 | 20.57 | 20.00 | 20.16% | 18.66% | 3,166 | 63,316 | 17.12 | 23.62 | | |
2. | LKPC-R-A | 57.60 | 63.44 | 58.52 | 11.16% | 2.50% | 17 | 995 | 57.34 | 63.44 | 57.34 | 63.44 |
3. | RIZO-R-A | 6.64 | 6.64 | 6.64 | 5.93% | 5.93% | 67 | 445 | 6.64 | 6.64 | | |
4. | LRH-R-A | 557.44 | 557.44 | 557.44 | 5.00% | 5.00% | 16 | 8,919 | 557.44 | 557.44 | 530.89 | 557.44 |
5. | OPTE-R-A | 0.30 | 0.31 | 0.31 | 3.11% | 2.68% | 33,575 | 10,303 | 0.30 | 0.32 | 0.30 | 0.32 |
6. | JDRN-R-B | 0.75 | 2.26 | 2.24 | 1.43% | 0.54% | 9,929 | 7,419 | 0.74 | 0.75 | | |
7. | JDPL-R-A | 3.85 | 3.82 | 3.84 | 1.41% | 2.26% | 419 | 1,610 | 3.82 | 3.90 | 3.74 | 3.85 |
8. | BETA-R-A | 4.72 | 4.72 | 4.72 | 0.56% | -2.57% | 104 | 491 | 4.72 | 4.72 | | |
9. | HUPZ-R-A | 477.80 | 480.46 | 478.24 | 0.56% | 0.09% | 18 | 8,608 | 477.80 | 480.46 | 480.46 | 488.42 |
10. | HPB-R-A | 65.57 | 65.57 | 65.57 | 0.41% | 0.41% | 38 | 2,491 | 65.57 | 65.57 | | |
11. | PODR-R-A | 34.51 | 35.04 | 34.75 | 0.38% | -0.42% | 318 | 11,051 | 34.51 | 35.04 | 34.51 | 35.04 |
12. | ADRS-P-A | 57.07 | 57.60 | 57.18 | 0.23% | -0.52% | 426 | 24,360 | 56.94 | 57.60 | 56.94 | 57.60 |
13. | KODT-P-A | 241.56 | 241.56 | 241.56 | 0.00% | 0.00% | 23 | 5,556 | 241.56 | 241.56 | | |
14. | LPLH-R-A | 23.23 | 23.23 | 23.23 | 0.00% | 0.00% | 68 | 1,579 | 23.23 | 23.23 | | |
15. | PLAG-R-A | 229.61 | 230.94 | 230.11 | 0.00% | -0.36% | 24 | 5,523 | 229.61 | 230.94 | 228.28 | 230.94 |
16. | ZABA-R-A | 7.83 | 7.83 | 7.83 | 0.00% | 0.82% | 2 | 16 | 7.83 | 7.83 | 7.78 | 7.83 |
17. | HT-R-A | 21.50 | 21.50 | 21.50 | 0.00% | -0.01% | 5,843 | 125,632 | 21.43 | 21.63 | 21.50 | 21.63 |
18. | JNAF-R-A | 729.98 | 729.98 | 729.98 | 0.00% | 0.00% | 2 | 1,460 | 729.98 | 729.98 | | |
19. | PBZ-R-A | 106.18 | 106.18 | 106.18 | 0.00% | 0.00% | 250 | 26,545 | 106.18 | 106.18 | 103.52 | 106.18 |
20. | VART-R-1 | 1.55 | 1.55 | 1.55 | 0.00% | 0.00% | 599 | 930 | 1.55 | 1.55 | | |
21. | ATGR-R-A | 127.41 | 31.52 | 31.78 | 0.00% | 0.16% | 261 | 33,177 | 126.09 | 127.41 | 126.09 | 127.41 |
22. | ERNT-R-A | 155.29 | 154.62 | 155.02 | 0.00% | -0.06% | 216 | 33,484 | 153.96 | 155.29 | 153.96 | 155.29 |
23. | INGR-R-A | 0.53 | 0.55 | 0.54 | 0.00% | 1.00% | 1,224 | 657 | 0.53 | 0.55 | 0.53 | 0.55 |
24. | KODT-R-A | 242.88 | 242.88 | 242.88 | 0.00% | 0.00% | 22 | 5,343 | 242.88 | 242.88 | | |
25. | LKRI-R-A | 6.24 | 6.24 | 6.24 | 0.00% | 0.00% | 1,922 | 11,989 | 6.24 | 6.24 | | |
26. | LURA-R-A | 50.17 | 50.17 | 50.17 | 0.00% | 0.00% | 4 | 201 | 50.17 | 50.17 | | |
27. | PIKR-R-A | 10.68 | 10.68 | 10.68 | 0.00% | 0.00% | 264 | 2,821 | 10.68 | 10.68 | | |
28. | DELT-R-A | 225.63 | 225.63 | 225.63 | 0.00% | 0.00% | 2 | 451 | 225.63 | 225.63 | | |
29. | ATPL-R-A | 69.55 | 72.20 | 70.01 | -0.37% | 0.16% | 98 | 6,861 | 69.02 | 72.47 | | |
30. | CROBEX | | 239.57 | | -0.38% | | | | | | | |
31. | ADRS-R-A | 66.10 | 66.10 | 66.10 | -0.40% | -0.40% | 33 | 2,181 | 66.10 | 66.10 | 66.10 | 66.36 |
32. | RIVP-R-A | 5.38 | 5.34 | 5.36 | -0.49% | -0.27% | 11,108 | 59,567 | 5.32 | 5.44 | | |
33. | ARNT-R-A | 55.88 | 55.74 | 55.92 | -0.71% | -0.44% | 387 | 21,641 | 55.74 | 56.14 | 55.74 | 56.14 |
34. | SAPN-R-A | 34.77 | 34.77 | 34.77 | -0.76% | -0.76% | 20 | 695 | 34.77 | 34.77 | | |
35. | ADPL-R-A | 24.75 | 24.49 | 24.57 | -0.81% | -1.04% | 1,392 | 34,207 | 24.49 | 24.75 | 24.55 | 24.69 |
36. | ULPL-R-A | 15.13 | 15.26 | 15.17 | -0.86% | -0.63% | 36 | 546 | 15.13 | 15.26 | 15.06 | 15.26 |
37. | GAMA-R-A | 7.43 | 7.43 | 7.43 | -0.88% | -0.88% | 636 | 4,727 | 7.43 | 7.43 | | |
38. | INA-R-A | 432.68 | 432.68 | 432.68 | -1.21% | -1.21% | 7 | 3,029 | 432.68 | 432.68 | 432.68 | 437.99 |
39. | HMST-R-A | 39.82 | 39.82 | 39.82 | -1.32% | -1.32% | 50 | 1,991 | 39.82 | 39.82 | 35.57 | 40.61 |
40. | AUHR-R-A | 92.91 | 93.57 | 92.97 | -1.40% | -2.03% | 53 | 4,927 | 92.91 | 93.57 | 92.91 | 95.56 |
41. | SNHA-R-A | 8.36 | 8.36 | 8.36 | -1.56% | -1.56% | 104 | 870 | 8.36 | 8.36 | | |
42. | HTCP-R-A | 43.80 | 43.80 | 43.80 | -1.79% | -1.79% | 193 | 8,453 | 43.80 | 43.80 | | |
43. | KOEI-R-A | 86.93 | 86.27 | 86.29 | -2.26% | -1.05% | 31 | 2,675 | 86.27 | 86.93 | 85.61 | 88.26 |
44. | VIRO-R-A | 21.24 | 21.24 | 21.24 | -2.44% | -0.03% | 52 | 1,104 | 21.24 | 21.24 | 20.31 | 21.24 |
45. | SNBA-R-A | 4.11 | 4.11 | 4.11 | -3.12% | -3.12% | 27 | 111 | 4.11 | 4.11 | | |
46. | LRHC-R-A | 244.21 | 242.88 | 242.93 | -3.17% | -3.25% | 54 | 13,118 | 242.88 | 244.21 | | |
47. | DLKV-R-A | 2.16 | 2.16 | 2.17 | -3.56% | -1.09% | 2,776 | 6,033 | 2.15 | 2.19 | 2.16 | 2.18 |
48. | PCTS-R-A | 6.24 | 6.24 | 6.24 | -4.08% | -4.08% | 104 | 649 | 6.24 | 6.24 | | |
49. | SLRS-R-A | 90.25 | 90.25 | 90.25 | -4.23% | -4.23% | 1 | 90 | 90.25 | 90.25 | | |
50. | VLEN-R-B | 1.38 | 1.33 | 1.35 | -4.76% | -3.24% | 8,822 | 11,898 | 1.33 | 1.38 | 1.33 | 1.37 |
51. | IGH-R-A | 22.56 | 20.57 | 21.22 | -8.82% | -5.96% | 202 | 4,286 | 20.24 | 22.56 | 20.57 | 22.36 |
52. | MGMA-R-A | 0.04 | 0.04 | 0.04 | -38.77% | -38.77% | 25,402 | 1,011 | 0.04 | 0.04 | | |
| | | | | | | | 586,043 | | | | |
*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.