Filter
Country: Croatia Date: 09/13/2017 Volume: 1,089,736 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | LULG-R-A | 2.80 | 2.80 | 2.80 | 0.14% | 0.14% | 104 | 291 | 2.80 | 2.80 | | |
2. | ADPL-R-A | 21.77 | 21.47 | 21.70 | -1.61% | -0.39% | 852 | 18,492 | 21.47 | 21.82 | | |
3. | ATGR-R-A | 107.51 | 26.88 | 26.88 | -0.49% | -0.49% | 14 | 1,505 | 107.51 | 107.51 | | |
4. | BDMR-R-A | 45.13 | 45.13 | 45.13 | -2.58% | -2.58% | 3 | 135 | 45.13 | 45.13 | | |
5. | DLKV-R-A | 2.83 | 2.74 | 2.79 | -3.33% | 0.05% | 6,699 | 18,717 | 2.74 | 2.85 | | |
6. | HMST-R-A | 37.47 | 37.30 | 37.47 | 0.00% | -0.46% | 154 | 5,771 | 37.30 | 37.49 | | |
7. | HUPZ-R-A | 424.59 | 424.59 | 424.59 | 0.00% | -0.07% | 2 | 849 | 424.59 | 424.59 | | |
8. | INGR-R-A | 0.57 | 0.58 | 0.57 | -0.90% | -2.06% | 5,005 | 2,860 | 0.55 | 0.58 | | |
9. | KOEI-R-A | 95.56 | 94.23 | 93.31 | -1.39% | -2.54% | 241 | 22,487 | 91.71 | 95.56 | | |
10. | MAIS-R-A | 43.01 | 44.26 | 43.58 | -0.15% | -0.61% | 257 | 11,199 | 43.01 | 44.33 | | |
11. | PLJK-R-A | 0.58 | 0.58 | 0.58 | 2.33% | 2.33% | 100 | 58 | 0.58 | 0.58 | | |
12. | RIZO-R-A | 8.23 | 8.36 | 8.31 | -0.74% | -1.35% | 210 | 1,745 | 8.23 | 8.36 | | |
13. | THNK-R-A | 53.09 | 53.09 | 53.09 | -2.20% | -2.20% | 162 | 8,600 | 53.09 | 53.09 | | |
14. | VDKT-R-A | 2.39 | 2.32 | 2.35 | -3.32% | -4.02% | 2,213 | 5,191 | 2.32 | 2.39 | | |
15. | ZB-R-A | 1.73 | 1.67 | 1.71 | -3.00% | -1.15% | 760 | 1,296 | 1.67 | 1.73 | | |
16. | SNHA-R-A | 9.62 | 9.56 | 9.61 | -0.65% | -0.17% | 51 | 490 | 9.56 | 9.62 | | |
17. | ADRS-P-A | 58.93 | 58.40 | 58.57 | -1.57% | -1.62% | 454 | 26,589 | 58.40 | 59.06 | | |
18. | ATPL-R-A | 57.07 | 55.74 | 56.06 | -1.98% | -1.35% | 129 | 7,232 | 55.74 | 57.60 | | |
19. | CKML-R-A | 796.34 | 8.13 | 8.13 | 0.00% | 0.00% | 13 | 10,352 | 796.34 | 796.34 | | |
20. | HDEL-R-A | 5.38 | 5.31 | 5.34 | 0.10% | -3.83% | 85 | 454 | 5.31 | 5.38 | | |
21. | HT-R-A | 23.23 | 23.29 | 23.30 | -0.28% | -0.07% | 1,590 | 37,053 | 23.23 | 23.36 | | |
22. | ILRA-R-A | 185.81 | 23.23 | 23.23 | 0.72% | 0.72% | 10 | 1,858 | 185.81 | 185.81 | | |
23. | JDOS-R-A | 384.90 | 384.90 | 384.90 | 1.75% | 1.75% | 4 | 1,540 | 384.90 | 384.90 | | |
24. | LRH-R-A | 516.29 | 516.29 | 508.04 | 2.29% | 0.24% | 7 | 3,556 | 504.74 | 516.29 | | |
25. | OPTE-R-A | 0.39 | 0.37 | 0.37 | 0.00% | 0.00% | 346 | 130 | 0.37 | 0.39 | | |
26. | PTKM-R-A | 1.11 | 1.11 | 1.11 | -5.12% | -6.08% | 300 | 332 | 1.11 | 1.11 | | |
27. | SLPF-R-A | 6.01 | 6.37 | 6.05 | 6.53% | 1.15% | 741 | 4,481 | 5.98 | 6.37 | | |
28. | TUHO-R-A | 418.08 | 418.08 | 418.08 | 0.00% | 0.00% | 60 | 25,085 | 418.08 | 418.08 | | |
29. | VLEN-R-B | 1.68 | 1.67 | 1.67 | -5.05% | -2.02% | 1,760 | 2,943 | 1.67 | 1.68 | | |
30. | PVCM-R-A | 28.54 | 27.47 | 27.60 | -1.43% | -1.03% | 318 | 8,776 | 27.47 | 28.54 | | |
31. | CROBEX | | 244.58 | | -1.42% | | | | | | | |
32. | ACI-R-A | 756.52 | 756.52 | 756.52 | 0.00% | 0.00% | 3 | 2,270 | 756.52 | 756.52 | | |
33. | ARNT-R-A | 64.41 | 63.71 | 63.93 | -1.23% | -1.18% | 909 | 58,116 | 63.71 | 64.41 | | |
34. | BD62-R-A | 1.96 | 1.95 | 1.95 | -5.09% | -5.03% | 142 | 277 | 1.95 | 1.96 | | |
35. | DDJH-R-A | 3.42 | 3.71 | 3.77 | 8.20% | 8.68% | 77,598 | 292,641 | 3.32 | 4.31 | | |
36. | HHLD-R-A | 0.39 | 0.40 | 0.39 | -6.24% | -3.89% | 721 | 283 | 0.39 | 0.40 | | |
37. | HTPK-R-A | 8.81 | 8.81 | 8.81 | 0.09% | 0.09% | 71 | 625 | 8.81 | 8.81 | | |
38. | INA-R-A | 433.34 | 433.34 | 433.34 | -1.03% | -0.75% | 48 | 20,800 | 433.34 | 433.34 | | |
39. | JDPL-R-A | 4.79 | 5.09 | 5.07 | 6.32% | 5.93% | 32 | 162 | 4.79 | 5.09 | | |
40. | LRHC-R-A | 225.36 | 225.50 | 225.41 | 4.81% | 4.32% | 3 | 676 | 225.36 | 225.50 | | |
41. | PLAG-R-A | 942.33 | 235.58 | 235.58 | 1.43% | 1.41% | 5 | 4,712 | 942.33 | 942.33 | | |
42. | RIVP-R-A | 6.06 | 5.89 | 5.94 | -2.70% | -3.35% | 55,106 | 327,321 | 5.84 | 6.06 | | |
43. | SNBA-R-A | 4.51 | 5.76 | 4.76 | 20.64% | -0.31% | 5 | 24 | 4.51 | 5.76 | | |
44. | ULPL-R-A | 22.03 | 20.44 | 21.23 | -7.23% | -3.63% | 502 | 10,659 | 20.44 | 22.03 | | |
45. | ZABA-R-A | 6.84 | 6.79 | 6.80 | -1.71% | -2.60% | 491 | 3,338 | 6.79 | 6.84 | | |
46. | PCTS-R-A | 7.30 | 7.30 | 7.30 | 1.85% | 1.85% | 400 | 2,920 | 7.30 | 7.30 | | |
47. | ADRS-R-A | 68.39 | 68.39 | 68.39 | 0.18% | -1.82% | 2 | 137 | 68.39 | 68.39 | | |
48. | ATLN-R-A | 20.97 | 20.18 | 20.87 | -1.27% | 2.08% | 115 | 2,400 | 20.18 | 20.97 | | |
49. | BPBA-R-A | 0.96 | 0.96 | 0.96 | 0.00% | 0.00% | 2 | 2 | 0.96 | 0.96 | | |
50. | ERNT-R-A | 153.96 | 150.39 | 153.27 | -2.57% | -2.18% | 431 | 66,058 | 150.39 | 153.96 | | |
51. | HPB-R-A | 68.38 | 68.38 | 68.38 | -6.82% | -6.82% | 4 | 274 | 68.38 | 68.38 | | |
52. | IGH-R-A | 34.68 | 34.64 | 34.66 | -3.69% | -1.59% | 44 | 1,525 | 34.64 | 34.68 | | |
53. | IPKK-R-A | 13.54 | 13.48 | 13.49 | -0.44% | -0.33% | 16 | 216 | 13.48 | 13.54 | | |
54. | LKPC-R-A | 67.95 | 67.95 | 67.95 | 0.00% | -0.10% | 35 | 2,378 | 67.95 | 67.95 | | |
55. | MDKA-R-A | 1,838.36 | 1,994.56 | 1,819.88 | -0.15% | -8.89% | 5 | 9,099 | 1,714.12 | 1,994.56 | | |
56. | PODR-R-A | 41.55 | 41.14 | 41.42 | -1.58% | -0.92% | 1,174 | 48,630 | 41.14 | 41.67 | | |
57. | SAPN-R-A | 34.38 | 34.77 | 34.68 | 2.14% | 1.86% | 39 | 1,352 | 34.38 | 34.77 | | |
58. | TPNG-R-A | 8.16 | 8.03 | 8.13 | -1.64% | -1.42% | 99 | 804 | 8.03 | 8.16 | | |
59. | VIRO-R-A | 43.93 | 43.43 | 43.69 | -0.89% | -0.29% | 45 | 1,966 | 43.42 | 43.93 | | |
| | | | | | | | 1,089,736 | | | | |
*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.