Filter
Country: Croatia Date: 06/13/2017 Volume: 928,354 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HDEL-R-A | 4.42 | 5.13 | 4.87 | 25.92% | 19.60% | 253 | 1,232 | 4.42 | 5.13 | 4.42 | 5.71 |
2. | VDKT-R-A | 14.60 | 17.92 | 16.90 | 22.73% | 16.58% | 2,021 | 34,154 | 14.60 | 18.57 | 16.86 | 17.92 |
3. | ULJN-R-A | 5.97 | 5.97 | 5.97 | 16.58% | 16.58% | 53 | 317 | 5.97 | 5.97 | 5.12 | 6.64 |
4. | HTPK-R-A | 8.66 | 9.29 | 8.72 | 6.05% | -0.47% | 2,493 | 21,734 | 8.66 | 9.29 | 8.13 | 9.68 |
5. | PCTS-R-A | 7.96 | 8.35 | 8.02 | 4.92% | 4.08% | 104 | 834 | 7.96 | 8.35 | | |
6. | IKBA-R-A | 145.99 | 145.99 | 145.99 | 4.76% | 4.76% | 1 | 146 | 145.99 | 145.99 | 139.36 | 145.99 |
7. | IGH-R-A | 40.04 | 40.75 | 40.80 | 4.07% | 5.23% | 472 | 19,256 | 40.04 | 42.87 | 39.84 | 40.75 |
8. | LPLH-R-A | 23.89 | 23.89 | 23.89 | 4.06% | 4.25% | 10 | 239 | 23.89 | 23.89 | 22.86 | 25.22 |
9. | HMST-R-A | 38.49 | 39.82 | 38.65 | 3.45% | 0.42% | 58 | 2,242 | 38.49 | 39.82 | 37.16 | 41.14 |
10. | ZB-R-A | 2.07 | 2.12 | 2.10 | 3.03% | 1.67% | 1,940 | 4,065 | 2.06 | 2.12 | | |
11. | DLKV-R-A | 3.11 | 3.16 | 3.15 | 2.99% | 3.30% | 14,442 | 45,570 | 3.11 | 3.24 | 3.08 | 3.17 |
12. | ADRS-R-A | 70.34 | 74.99 | 74.88 | 2.73% | 3.00% | 151 | 11,307 | 69.87 | 74.99 | 73.00 | 74.99 |
13. | INGR-R-A | 0.62 | 0.65 | 0.65 | 2.49% | 2.95% | 32,065 | 20,812 | 0.62 | 0.66 | 0.63 | 0.65 |
14. | ARNT-R-A | 60.92 | 61.19 | 61.10 | 2.44% | 2.09% | 1,486 | 90,795 | 60.65 | 61.48 | 61.05 | 61.58 |
15. | ADRS-P-A | 60.29 | 61.72 | 60.33 | 2.42% | -0.07% | 461 | 27,811 | 60.26 | 61.72 | 60.66 | 61.98 |
16. | ZVCV-R-A | 6.44 | 5.97 | 6.39 | 2.27% | 16.83% | 310 | 1,980 | 5.97 | 6.64 | 3.98 | 7.00 |
17. | KOEI-R-A | 98.21 | 98.21 | 98.21 | 2.21% | 0.70% | 55 | 5,402 | 98.21 | 98.21 | 96.36 | 98.21 |
18. | ATGR-R-A | 101.00 | 25.65 | 25.60 | 2.07% | 1.87% | 58 | 5,938 | 101.00 | 102.59 | 102.33 | 103.52 |
19. | HUPZ-R-A | 377.46 | 378.26 | 377.90 | 1.79% | 1.72% | 51 | 19,273 | 377.46 | 378.26 | 378.26 | 381.97 |
20. | ADPL-R-A | 22.43 | 22.43 | 22.43 | 1.73% | 0.60% | 112 | 2,512 | 22.43 | 22.43 | 22.16 | 22.55 |
21. | DDJH-R-A | 4.71 | 4.78 | 4.69 | 1.49% | -1.62% | 1,295 | 6,074 | 4.60 | 4.78 | 4.62 | 4.83 |
22. | LRH-R-A | 478.07 | 497.70 | 480.87 | 1.35% | -2.42% | 7 | 3,366 | 478.07 | 497.70 | 478.07 | 497.71 |
23. | PBZ-R-A | 99.54 | 100.87 | 100.80 | 1.33% | 0.76% | 55 | 5,544 | 99.54 | 100.87 | 99.54 | 102.86 |
24. | LKRI-R-A | 5.51 | 5.51 | 5.51 | 1.22% | 0.85% | 290 | 1,597 | 5.51 | 5.51 | 5.51 | 5.70 |
25. | HT-R-A | 23.36 | 23.64 | 23.57 | 1.19% | 1.11% | 5,967 | 140,624 | 23.36 | 23.74 | 23.64 | 23.74 |
26. | HPB-R-A | 73.53 | 74.32 | 74.83 | 1.08% | 1.78% | 68 | 5,089 | 73.00 | 75.39 | 71.67 | 74.32 |
27. | RIVP-R-A | 5.61 | 5.68 | 5.66 | 0.78% | 0.85% | 42,162 | 238,443 | 5.59 | 5.70 | 5.67 | 5.68 |
28. | CROBEX | | 246.15 | | 0.73% | | | | | | | |
29. | VIRO-R-A | 43.13 | 42.74 | 43.05 | 0.62% | -5.29% | 73 | 3,143 | 42.74 | 43.13 | 42.74 | 46.25 |
30. | OPTE-R-A | 0.49 | 0.49 | 0.49 | 0.53% | 2.48% | 31,666 | 15,600 | 0.48 | 0.50 | 0.48 | 0.49 |
31. | PODR-R-A | 41.68 | 41.79 | 41.46 | 0.44% | -1.38% | 2,491 | 103,273 | 41.15 | 41.79 | 41.68 | 41.79 |
32. | IPKK-R-A | 14.20 | 15.16 | 14.57 | 0.18% | -3.68% | 55 | 802 | 14.20 | 15.16 | 14.21 | 15.16 |
33. | BETA-R-A | 6.01 | 6.01 | 6.01 | 0.13% | -0.31% | 80 | 481 | 6.01 | 6.01 | | |
34. | JNAF-R-A | 756.52 | 756.52 | 756.52 | 0.00% | 0.00% | 1 | 757 | 756.52 | 756.52 | 756.52 | 774.97 |
35. | KODT-P-A | 197.10 | 197.10 | 197.10 | 0.00% | 0.00% | 20 | 3,942 | 197.10 | 197.10 | 197.10 | 205.72 |
36. | MAIS-R-A | 37.69 | 37.69 | 37.69 | 0.00% | -0.79% | 5 | 188 | 37.69 | 37.69 | 37.69 | 38.49 |
37. | PTKM-R-A | 1.86 | 1.86 | 1.86 | 0.00% | 0.00% | 47 | 87 | 1.86 | 1.86 | 1.86 | 1.99 |
38. | INA-R-A | 424.71 | 424.71 | 424.71 | 0.00% | 0.07% | 2 | 849 | 424.71 | 424.71 | 424.71 | 425.64 |
39. | TUHO-R-A | 398.57 | 398.17 | 398.23 | 0.00% | -0.12% | 55 | 21,903 | 398.17 | 398.57 | 398.17 | 423.12 |
40. | LULG-R-A | 2.82 | 2.82 | 2.82 | 0.00% | -0.61% | 184 | 518 | 2.82 | 2.82 | | |
41. | TPNG-R-A | 9.03 | 9.03 | 9.03 | 0.00% | 0.00% | 28 | 253 | 9.03 | 9.03 | | |
42. | LRHC-R-A | 228.28 | 236.90 | 229.51 | 0.00% | -3.12% | 7 | 1,607 | 228.28 | 236.90 | | |
43. | ATLN-R-A | 19.64 | 19.64 | 19.64 | -0.01% | 0.00% | 45 | 884 | 19.64 | 19.64 | 19.38 | 19.64 |
44. | HZLA-R-A | 18.18 | 19.24 | 18.39 | -0.01% | -1.16% | 85 | 1,563 | 18.18 | 19.24 | | |
45. | ZABA-R-A | 6.01 | 5.99 | 6.00 | -0.07% | -0.11% | 428 | 2,567 | 5.99 | 6.01 | 5.99 | 6.10 |
46. | CROS-P-A | 743.25 | 743.25 | 743.25 | -0.09% | -0.11% | 5 | 3,716 | 743.25 | 743.25 | 691.48 | 796.20 |
47. | PVCM-R-A | 23.89 | 23.84 | 23.97 | -0.19% | 3.39% | 690 | 16,537 | 23.84 | 24.54 | | |
48. | SAPN-R-A | 35.17 | 35.04 | 33.60 | -0.38% | -4.46% | 115 | 3,864 | 33.31 | 35.17 | 33.33 | 35.04 |
49. | ULPL-R-A | 17.27 | 17.78 | 17.37 | -0.75% | -0.72% | 237 | 4,117 | 17.26 | 17.78 | 17.40 | 17.78 |
50. | KRAS-R-A | 63.07 | 63.07 | 63.07 | -1.00% | -1.00% | 15 | 946 | 63.07 | 63.07 | 63.07 | 65.03 |
51. | SNHA-R-A | 10.35 | 10.22 | 10.29 | -1.28% | -0.64% | 80 | 823 | 10.22 | 10.35 | | |
52. | LKPC-R-A | 73.93 | 71.94 | 72.22 | -2.34% | -1.36% | 14 | 1,011 | 71.94 | 73.93 | 71.94 | 73.93 |
53. | RIZO-R-A | 8.56 | 8.56 | 8.56 | -3.59% | -0.97% | 24 | 205 | 8.56 | 8.56 | 8.54 | 8.88 |
54. | ATPL-R-A | 52.09 | 51.10 | 51.15 | -3.75% | -3.65% | 94 | 4,808 | 51.10 | 52.09 | 51.10 | 53.05 |
55. | ERNT-R-A | 164.18 | 164.06 | 164.15 | -4.84% | -2.73% | 50 | 8,207 | 164.06 | 164.18 | 164.06 | 168.56 |
56. | MDKA-R-A | 1,612.58 | 1,592.91 | 1,604.81 | -6.24% | -5.54% | 4 | 6,419 | 1,592.91 | 1,612.58 | 1,544.93 | 1,725.26 |
57. | GAMA-R-A | 9.80 | 9.79 | 9.80 | -7.47% | -5.06% | 80 | 784 | 9.79 | 9.80 | | |
58. | PLJK-R-A | 0.67 | 0.67 | 0.67 | -8.73% | -9.05% | 60 | 40 | 0.67 | 0.67 | 0.67 | 0.95 |
59. | JDPL-R-A | 4.31 | 3.89 | 4.04 | -10.89% | 4.89% | 508 | 2,054 | 3.85 | 4.31 | 3.89 | 4.29 |
60. | HPDG-R-A | 1.59 | 1.59 | 1.59 | -37.77% | -37.77% | 32 | 51 | 1.59 | 1.59 | 1.59 | 2.21 |
| | | | | | | | 928,354 | | | | |
*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.