Filter
Country: Croatia Date: 09/12/2017 Volume: 3,327,162 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | RIZO-R-A | 8.42 | 8.42 | 8.42 | 5.73% | 4.70% | 15 | 126 | 8.42 | 8.42 | | |
2. | ZB-R-A | 1.73 | 1.73 | 1.73 | 5.61% | 5.61% | 280 | 483 | 1.73 | 1.73 | | |
3. | GAMA-R-A | 9.46 | 9.82 | 9.62 | 3.77% | 1.61% | 1,412 | 13,580 | 9.45 | 9.82 | | |
4. | VART-R-1 | 2.18 | 2.19 | 2.19 | 2.42% | 1.10% | 367 | 803 | 2.18 | 2.19 | | |
5. | THNK-R-A | 54.28 | 54.28 | 54.28 | 2.25% | 0.38% | 3 | 163 | 54.28 | 54.28 | | |
6. | DLKV-R-A | 2.80 | 2.83 | 2.79 | 1.14% | -0.29% | 1,434 | 4,004 | 2.75 | 2.83 | | |
7. | ATGR-R-A | 106.84 | 27.01 | 27.01 | 1.09% | 0.89% | 3,766 | 406,861 | 106.84 | 108.04 | | |
8. | INA-R-A | 433.34 | 437.85 | 436.63 | 1.04% | 0.76% | 288 | 125,750 | 433.34 | 437.85 | | |
9. | SNHA-R-A | 9.62 | 9.62 | 9.62 | 0.69% | 0.69% | 212 | 2,040 | 9.62 | 9.62 | | |
10. | BD62-R-A | 2.06 | 2.06 | 2.06 | 0.58% | 0.58% | 54 | 111 | 2.06 | 2.06 | | |
11. | VDKT-R-A | 2.51 | 2.40 | 2.44 | 0.56% | 2.16% | 667 | 1,630 | 2.40 | 2.52 | | |
12. | HT-R-A | 23.32 | 23.36 | 23.32 | 0.17% | 0.17% | 45,116 | 1,052,115 | 23.23 | 23.51 | | |
13. | ARNT-R-A | 64.95 | 64.50 | 64.70 | 0.12% | 0.23% | 1,363 | 88,185 | 64.50 | 64.95 | | |
14. | JDGT-R-A | 132.86 | 132.86 | 132.86 | 0.10% | 0.10% | 6 | 797 | 132.86 | 132.86 | | |
15. | DELT-R-A | 245.67 | 245.67 | 245.67 | 0.05% | 0.05% | 2 | 491 | 245.67 | 245.67 | | |
16. | LULG-R-A | 2.80 | 2.80 | 2.80 | 0.05% | 0.05% | 1,420 | 3,971 | 2.80 | 2.80 | | |
17. | LRH-R-A | 510.98 | 504.74 | 506.82 | 0.03% | 0.44% | 9 | 4,561 | 504.74 | 510.98 | | |
18. | ACI-R-A | 756.52 | 756.52 | 756.52 | 0.00% | 0.00% | 1 | 757 | 756.52 | 756.52 | | |
19. | ATLN-R-A | 20.44 | 20.44 | 20.44 | 0.00% | 0.00% | 1 | 20 | 20.44 | 20.44 | | |
20. | LPLH-R-A | 23.89 | 23.89 | 23.78 | 0.00% | -0.47% | 103 | 2,449 | 23.62 | 23.89 | | |
21. | TUHO-R-A | 418.08 | 418.08 | 418.08 | 0.00% | 0.00% | 8 | 3,345 | 418.08 | 418.08 | | |
22. | AUHR-R-A | 92.91 | 92.91 | 92.91 | 0.00% | 0.00% | 15 | 1,394 | 92.91 | 92.91 | | |
23. | PODR-R-A | 41.81 | 41.81 | 41.81 | 0.00% | -0.24% | 3,866 | 161,627 | 41.45 | 41.81 | | |
24. | ADPL-R-A | 21.84 | 21.83 | 21.79 | -0.06% | -0.40% | 1,190 | 25,929 | 21.77 | 21.90 | | |
25. | PVCM-R-A | 27.91 | 27.87 | 27.89 | -0.11% | -0.13% | 265 | 7,389 | 27.87 | 27.91 | | |
26. | SAPN-R-A | 34.04 | 34.04 | 34.04 | -0.19% | -0.39% | 10 | 340 | 34.04 | 34.04 | | |
27. | KOEI-R-A | 95.76 | 95.56 | 95.74 | -0.21% | -0.02% | 4,669 | 446,999 | 95.56 | 95.76 | | |
28. | PLAG-R-A | 932.51 | 232.26 | 232.31 | -0.37% | -0.36% | 20 | 18,585 | 929.06 | 932.51 | | |
29. | ULJN-R-A | 2.67 | 2.65 | 2.65 | -0.49% | -15.29% | 500 | 1,327 | 2.65 | 2.67 | | |
30. | VLEN-R-B | 1.72 | 1.76 | 1.71 | -0.60% | -2.36% | 7,252 | 12,382 | 1.68 | 1.76 | | |
31. | CROBEX | | 248.11 | | -0.64% | | | | | | | |
32. | LKRI-R-A | 6.50 | 6.57 | 6.54 | -0.84% | -1.36% | 1,194 | 7,803 | 6.48 | 6.63 | | |
33. | JNAF-R-A | 743.18 | 743.18 | 743.18 | -0.89% | -0.89% | 1 | 743 | 743.18 | 743.18 | | |
34. | ADRS-P-A | 59.62 | 59.33 | 59.53 | -0.99% | -0.16% | 2,904 | 172,884 | 58.93 | 59.63 | | |
35. | ZABA-R-A | 6.98 | 6.91 | 6.98 | -1.06% | 0.11% | 35,921 | 250,783 | 6.91 | 7.00 | | |
36. | ULPL-R-A | 22.03 | 22.03 | 22.03 | -1.18% | -1.80% | 19 | 419 | 22.03 | 22.03 | | |
37. | KRAS-R-A | 58.93 | 58.93 | 58.93 | -1.33% | -1.03% | 10 | 589 | 58.93 | 58.93 | | |
38. | KODT-R-A | 209.30 | 209.30 | 209.30 | -1.44% | -1.44% | 4 | 837 | 209.30 | 209.30 | | |
39. | HUPZ-R-A | 425.11 | 424.59 | 424.87 | -1.51% | -1.66% | 30 | 12,746 | 424.59 | 425.11 | | |
40. | LKPC-R-A | 69.02 | 67.95 | 68.02 | -1.54% | -0.70% | 108 | 7,346 | 67.95 | 69.02 | | |
41. | LRHC-R-A | 218.99 | 215.14 | 216.08 | -1.76% | -1.33% | 43 | 9,291 | 215.14 | 218.99 | | |
42. | PCTS-R-A | 7.17 | 7.17 | 7.17 | -1.82% | -1.82% | 212 | 1,519 | 7.17 | 7.17 | | |
43. | ATPL-R-A | 56.82 | 56.87 | 56.83 | -1.94% | -0.99% | 114 | 6,479 | 56.67 | 57.07 | | |
44. | BETA-R-A | 5.64 | 5.60 | 5.63 | -1.95% | -1.40% | 282 | 1,587 | 5.60 | 5.64 | | |
45. | PBZ-R-A | 99.67 | 99.54 | 99.56 | -2.22% | -2.20% | 84 | 8,363 | 99.54 | 99.67 | | |
46. | DDJH-R-A | 3.50 | 3.43 | 3.47 | -2.27% | 1.63% | 5,221 | 18,116 | 3.40 | 3.50 | | |
47. | ERNT-R-A | 158.01 | 154.37 | 156.68 | -2.30% | -1.08% | 514 | 80,533 | 154.37 | 158.01 | | |
48. | RIVP-R-A | 6.20 | 6.05 | 6.15 | -2.50% | -1.03% | 57,231 | 351,692 | 6.05 | 6.20 | | |
49. | PRFC-R-A | 2.71 | 2.64 | 2.64 | -2.59% | -2.55% | 110 | 291 | 2.64 | 2.71 | | |
50. | HHLD-R-A | 0.40 | 0.42 | 0.41 | -2.75% | -2.53% | 1,284 | 525 | 0.40 | 0.42 | | |
51. | OPTE-R-A | 0.37 | 0.37 | 0.37 | -2.75% | -1.06% | 244 | 91 | 0.37 | 0.37 | | |
52. | IGH-R-A | 35.30 | 35.97 | 35.22 | -3.18% | -3.56% | 118 | 4,156 | 34.64 | 35.97 | | |
53. | ADRS-R-A | 70.36 | 68.27 | 69.66 | -3.85% | -1.35% | 9 | 627 | 68.27 | 70.36 | | |
54. | JDPL-R-A | 4.79 | 4.79 | 4.79 | -6.48% | -3.63% | 158 | 756 | 4.79 | 4.79 | | |
55. | SLPF-R-A | 5.98 | 5.98 | 5.98 | -9.59% | -9.50% | 20 | 120 | 5.98 | 5.98 | | |
56. | JDTC-R-A | 2.32 | 2.32 | 2.32 | -32.69% | -32.69% | 280 | 650 | 2.32 | 2.32 | | |
| | | | | | | | 3,327,162 | | | | |
*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.