Filter
Country: Croatia Date: 06/12/2017 Volume: 1,884,053 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | THNK-R-A | 73.00 | 83.75 | 79.18 | 17.95% | 12.82% | 266 | 21,061 | 70.34 | 86.27 | 73.54 | 86.27 |
2. | AGMM-R-A | 47.91 | 47.91 | 47.91 | 12.85% | 12.85% | 8,676 | 415,693 | 47.91 | 47.91 | | |
3. | VDKT-R-A | 13.67 | 14.60 | 14.50 | 10.55% | 8.68% | 685 | 9,930 | 13.67 | 15.25 | 13.57 | 15.25 |
4. | GAMA-R-A | 9.74 | 10.59 | 10.32 | 10.01% | 7.14% | 355 | 3,663 | 9.69 | 10.59 | | |
5. | ZVCV-R-A | 5.32 | 5.84 | 5.47 | 10.00% | 4.68% | 180 | 984 | 5.32 | 5.84 | 5.44 | 6.47 |
6. | ERNT-R-A | 158.99 | 172.41 | 168.75 | 8.44% | 7.90% | 552 | 93,151 | 158.99 | 172.54 | 164.05 | 172.41 |
7. | ULPL-R-A | 17.39 | 17.92 | 17.50 | 8.00% | 2.85% | 1,070 | 18,721 | 17.12 | 17.92 | 17.39 | 17.92 |
8. | MDKA-R-A | 1,698.85 | 1,698.85 | 1,698.85 | 6.58% | 5.25% | 1 | 1,699 | 1,698.85 | 1,698.85 | 1,599.31 | 1,725.26 |
9. | HMST-R-A | 38.49 | 38.49 | 38.49 | 5.45% | 5.45% | 57 | 2,194 | 38.49 | 38.49 | 37.16 | 38.49 |
10. | RIZO-R-A | 8.51 | 8.88 | 8.64 | 4.48% | -1.53% | 41 | 354 | 8.51 | 8.88 | 8.56 | 8.89 |
11. | DLKV-R-A | 2.94 | 3.07 | 3.05 | 3.59% | 3.42% | 15,350 | 46,884 | 2.94 | 3.11 | 3.07 | 3.11 |
12. | IGH-R-A | 37.96 | 39.15 | 38.77 | 3.51% | 2.56% | 554 | 21,477 | 37.16 | 39.82 | 37.18 | 39.81 |
13. | PCTS-R-A | 7.71 | 7.96 | 7.70 | 3.25% | -0.10% | 126 | 971 | 7.63 | 7.96 | | |
14. | INA-R-A | 411.44 | 424.71 | 424.40 | 3.23% | 3.15% | 82 | 34,801 | 411.44 | 424.71 | 424.71 | 425.64 |
15. | LRHC-R-A | 236.91 | 236.91 | 236.91 | 3.18% | 3.18% | 4 | 948 | 236.91 | 236.91 | | |
16. | TPNG-R-A | 9.03 | 9.03 | 9.03 | 2.56% | 1.42% | 11 | 99 | 9.03 | 9.03 | | |
17. | MGMA-R-A | 0.05 | 0.05 | 0.05 | 2.51% | 0.00% | 43 | 2 | 0.05 | 0.05 | 0.05 | 0.06 |
18. | LKPC-R-A | 73.00 | 73.66 | 73.22 | 2.02% | 1.41% | 172 | 12,593 | 73.00 | 73.66 | 73.66 | 73.93 |
19. | RIVP-R-A | 5.57 | 5.63 | 5.61 | 1.07% | 1.05% | 37,330 | 209,329 | 5.55 | 5.64 | 5.61 | 5.63 |
20. | HPB-R-A | 73.53 | 73.53 | 73.53 | 0.91% | 0.91% | 5 | 368 | 73.53 | 73.53 | 73.53 | 75.52 |
21. | OPTE-R-A | 0.49 | 0.49 | 0.48 | 0.82% | -0.54% | 51,256 | 24,605 | 0.46 | 0.49 | 0.48 | 0.49 |
22. | AUHR-R-A | 89.20 | 89.20 | 89.20 | 0.75% | 0.73% | 4 | 357 | 89.20 | 89.20 | 89.20 | 98.08 |
23. | LULG-R-A | 2.92 | 2.82 | 2.83 | 0.67% | 1.28% | 125 | 354 | 2.82 | 2.92 | | |
24. | PLAG-R-A | 816.25 | 204.06 | 204.06 | 0.65% | 0.50% | 15 | 12,244 | 816.25 | 816.25 | 816.25 | 829.52 |
25. | HT-R-A | 23.24 | 23.36 | 23.31 | 0.55% | 0.69% | 3,538 | 82,465 | 23.23 | 23.40 | 23.36 | 23.40 |
26. | INGR-R-A | 0.62 | 0.64 | 0.63 | 0.42% | 0.21% | 4,205 | 2,648 | 0.62 | 0.64 | 0.62 | 0.64 |
27. | ATGR-R-A | 100.50 | 25.13 | 25.13 | 0.30% | 0.36% | 7 | 704 | 100.50 | 100.51 | 100.51 | 101.53 |
28. | HUPZ-R-A | 371.36 | 371.62 | 371.51 | 0.11% | 0.31% | 19 | 7,059 | 371.36 | 371.62 | 359.68 | 378.13 |
29. | CROBEX | | 244.36 | | 0.07% | | | | | | | |
30. | SAPN-R-A | 35.17 | 35.17 | 35.17 | 0.00% | 2.43% | 6 | 211 | 35.17 | 35.17 | 33.18 | 35.17 |
31. | DELT-R-A | 258.81 | 258.81 | 258.81 | 0.00% | 0.00% | 1 | 259 | 258.81 | 258.81 | | |
32. | ATLN-R-A | 19.64 | 19.64 | 19.64 | 0.00% | 2.46% | 7 | 138 | 19.64 | 19.64 | 19.38 | 19.64 |
33. | SLPF-R-A | 6.37 | 6.25 | 6.28 | 0.00% | 0.26% | 229 | 1,437 | 6.25 | 6.37 | 6.25 | 6.62 |
34. | ARNT-R-A | 60.39 | 59.73 | 59.85 | 0.00% | 0.11% | 3,212 | 192,231 | 59.60 | 60.52 | 59.69 | 59.73 |
35. | IPKK-R-A | 15.13 | 15.13 | 15.13 | 0.00% | 0.00% | 10 | 151 | 15.13 | 15.13 | 14.20 | 15.13 |
36. | ULJN-R-A | 5.12 | 5.12 | 5.12 | 0.00% | -0.03% | 1 | 5 | 5.12 | 5.12 | 5.12 | 5.97 |
37. | ZABA-R-A | 5.98 | 5.99 | 6.00 | -0.11% | 0.85% | 224 | 1,345 | 5.98 | 6.03 | 5.99 | 6.10 |
38. | PVCM-R-A | 23.90 | 23.89 | 23.18 | -0.15% | -3.06% | 1,164 | 26,984 | 22.56 | 23.90 | | |
39. | TUHO-R-A | 399.63 | 398.17 | 398.70 | -0.27% | -0.13% | 42 | 16,745 | 398.17 | 399.63 | 398.17 | 423.12 |
40. | HHLD-R-A | 0.41 | 0.41 | 0.41 | -0.94% | -0.62% | 254 | 105 | 0.41 | 0.41 | 0.41 | 0.46 |
41. | DDJH-R-A | 4.75 | 4.71 | 4.77 | -0.95% | -0.47% | 934 | 4,453 | 4.70 | 4.78 | 4.71 | 4.78 |
42. | ATPL-R-A | 53.09 | 53.09 | 53.09 | -1.23% | 0.10% | 34 | 1,805 | 53.09 | 53.09 | 52.30 | 53.62 |
43. | SNHA-R-A | 10.37 | 10.35 | 10.36 | -1.27% | -1.12% | 105 | 1,087 | 10.35 | 10.37 | | |
44. | ADRS-P-A | 60.39 | 60.26 | 60.37 | -1.29% | -0.40% | 8,356 | 504,446 | 60.14 | 60.52 | 60.26 | 61.71 |
45. | BETA-R-A | 6.11 | 6.00 | 6.03 | -1.70% | -1.26% | 141 | 850 | 6.00 | 6.11 | | |
46. | ADRS-R-A | 73.00 | 73.00 | 72.69 | -1.96% | -2.63% | 186 | 13,521 | 71.67 | 73.00 | 69.81 | 74.46 |
47. | PODR-R-A | 42.47 | 41.61 | 42.04 | -2.03% | 1.77% | 900 | 37,834 | 41.61 | 42.87 | 41.35 | 41.61 |
48. | KRAS-R-A | 63.71 | 63.71 | 63.71 | -2.04% | -1.99% | 6 | 382 | 63.71 | 63.71 | 63.18 | 65.03 |
49. | KOEI-R-A | 97.82 | 96.09 | 97.53 | -2.16% | -0.87% | 286 | 27,894 | 96.09 | 98.21 | 96.10 | 98.21 |
50. | ADPL-R-A | 22.56 | 22.05 | 22.30 | -2.27% | -0.52% | 359 | 8,004 | 22.05 | 22.56 | 22.05 | 22.43 |
51. | JDPL-R-A | 3.85 | 4.36 | 3.85 | -2.69% | -3.36% | 324 | 1,249 | 3.61 | 4.36 | 3.72 | 4.25 |
52. | JDGT-R-A | 134.91 | 134.05 | 134.59 | -2.88% | -1.82% | 16 | 2,153 | 134.05 | 134.91 | 134.05 | 138.03 |
53. | ZB-R-A | 2.06 | 2.06 | 2.06 | -2.94% | -2.27% | 50 | 103 | 2.06 | 2.06 | | |
54. | MAIS-R-A | 38.49 | 37.69 | 37.99 | -3.20% | -1.84% | 122 | 4,635 | 37.69 | 38.49 | 37.69 | 39.81 |
55. | BCIN-R-A | 39.82 | 38.49 | 38.59 | -3.33% | -3.09% | 178 | 6,868 | 38.49 | 39.82 | 35.57 | 49.77 |
56. | IKBA-R-A | 139.36 | 139.36 | 139.36 | -4.54% | -4.54% | 10 | 1,394 | 139.36 | 139.36 | 139.36 | 146.00 |
57. | PTKM-R-A | 1.86 | 1.86 | 1.86 | -6.67% | -0.64% | 58 | 108 | 1.86 | 1.86 | 1.86 | 1.98 |
58. | SNBA-R-A | 4.91 | 4.90 | 4.90 | -7.77% | -3.95% | 165 | 809 | 4.90 | 4.91 | 4.90 | 6.50 |
59. | VIRO-R-A | 45.79 | 42.47 | 45.46 | -12.04% | -5.56% | 20 | 909 | 42.47 | 45.79 | 42.47 | 47.65 |
60. | VLEN-R-B | 1.02 | 1.02 | 1.02 | -12.39% | -11.69% | 100 | 102 | 1.02 | 1.02 | 1.02 | 1.17 |
61. | VART-R-1 | 1.53 | 1.60 | 1.57 | -14.56% | -17.35% | 290 | 454 | 1.53 | 1.61 | 1.60 | 1.86 |
62. | IMZV-R-A | 5.57 | 5.57 | 5.57 | -28.81% | -28.81% | 2 | 11 | 5.57 | 5.57 | 3.98 | 7.57 |
63. | 3MAJ-R-A | 4.65 | 4.65 | 4.65 | -30.00% | -30.00% | 3 | 14 | 4.65 | 4.65 | 3.98 | 6.64 |
| | | | | | | | 1,884,053 | | | | |
*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.