Filter
Country: Croatia Date: 03/14/2018 Volume: 888,722 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | MDKA-R-A | 2,256.29 | 2,309.38 | 2,280.94 | 2.96% | 1.69% | 7 | 15,967 | 2,256.29 | 2,309.38 | 2,269.56 | 2,309.38 |
2. | LRH-R-A | 552.13 | 552.13 | 552.13 | 0.48% | -0.77% | 1 | 552 | 552.13 | 552.13 | | |
3. | INA-R-A | 419.40 | 419.40 | 420.28 | 3.27% | 3.75% | 73 | 30,680 | 419.40 | 422.06 | 419.40 | 424.71 |
4. | TUHO-R-A | 400.82 | 400.82 | 400.82 | -0.66% | 0.00% | 25 | 10,021 | 400.82 | 400.82 | 398.17 | 403.48 |
5. | JDOS-R-A | 358.35 | 358.35 | 358.35 | -3.57% | -3.57% | 10 | 3,584 | 358.35 | 358.35 | | |
6. | LULG-R-A | 286.68 | 286.68 | 286.68 | 0.93% | 0.93% | 1 | 287 | 286.68 | 286.68 | | |
7. | KODT-R-A | 240.23 | 240.23 | 240.23 | 0.00% | 0.00% | 2 | 480 | 240.23 | 240.23 | | |
8. | DELT-R-A | 238.90 | 238.90 | 238.90 | 0.56% | 0.56% | 1 | 239 | 238.90 | 238.90 | | |
9. | IKBA-R-A | 177.85 | 177.85 | 177.85 | 2.29% | 2.29% | 25 | 4,446 | 177.85 | 177.85 | | |
10. | ERNT-R-A | 154.62 | 153.96 | 154.59 | -1.28% | -0.87% | 20 | 3,092 | 153.96 | 154.62 | 153.96 | 155.95 |
11. | JDGT-R-A | 149.98 | 149.98 | 149.98 | 0.89% | 1.15% | 6 | 900 | 149.98 | 149.98 | 146.00 | 149.98 |
12. | ATGR-R-A | 130.07 | 32.35 | 32.52 | 0.00% | 0.13% | 156 | 20,289 | 129.40 | 130.07 | 128.08 | 129.40 |
13. | PBZ-R-A | 106.18 | 106.18 | 106.18 | -1.23% | -1.23% | 3 | 319 | 106.18 | 106.18 | 106.18 | 107.51 |
14. | SLRS-R-A | 98.88 | 98.88 | 98.88 | -4.49% | -4.49% | 7 | 692 | 98.88 | 98.88 | | |
15. | KOEI-R-A | 91.58 | 89.59 | 89.54 | -2.88% | -2.93% | 1,233 | 110,406 | 88.92 | 91.58 | 88.92 | 91.58 |
16. | AUHR-R-A | 86.27 | 86.27 | 86.27 | -2.99% | -2.99% | 6 | 518 | 86.27 | 86.27 | 86.27 | 90.25 |
17. | ATPL-R-A | 83.88 | 84.41 | 83.67 | 1.92% | 0.08% | 201 | 16,817 | 83.08 | 84.41 | 83.88 | 84.41 |
18. | KOES-R-A | 73.00 | 73.00 | 73.00 | 0.00% | 0.00% | 13 | 949 | 73.00 | 73.00 | | |
19. | HPB-R-A | 67.69 | 66.36 | 66.54 | 0.00% | -0.97% | 150 | 9,981 | 66.36 | 67.69 | 66.36 | 69.02 |
20. | ADRS-R-A | 65.83 | 66.36 | 66.21 | 1.21% | 1.19% | 814 | 53,895 | 65.83 | 66.36 | 65.83 | 67.03 |
21. | KRAS-R-A | 58.40 | 58.40 | 58.40 | 0.46% | 0.42% | 200 | 11,680 | 58.40 | 58.40 | 58.13 | 58.40 |
22. | ADRS-P-A | 57.73 | 58.40 | 58.01 | 1.15% | 0.99% | 381 | 22,103 | 57.73 | 58.40 | 58.13 | 58.40 |
23. | ARNT-R-A | 56.41 | 56.67 | 56.46 | -0.23% | -0.25% | 560 | 31,616 | 56.27 | 56.67 | | |
24. | MAIS-R-A | 39.55 | 37.96 | 38.53 | -4.03% | -2.58% | 248 | 9,556 | 37.96 | 39.55 | 37.96 | 39.55 |
25. | SAPN-R-A | 35.30 | 35.30 | 35.30 | 0.00% | 0.00% | 48 | 1,695 | 35.30 | 35.30 | | |
26. | PODR-R-A | 34.64 | 34.64 | 34.64 | -1.51% | -1.31% | 327 | 11,327 | 34.64 | 34.64 | | |
27. | ADPL-R-A | 25.88 | 25.88 | 25.87 | 0.00% | -0.16% | 345 | 8,927 | 25.81 | 25.95 | | |
28. | LPLH-R-A | 24.55 | 24.55 | 24.55 | 0.00% | 0.00% | 6 | 147 | 24.55 | 24.55 | | |
29. | IGH-R-A | 24.16 | 24.16 | 24.16 | -2.15% | 1.49% | 135 | 3,261 | 24.16 | 24.16 | 23.62 | 24.69 |
30. | ATLN-R-A | 22.70 | 22.70 | 22.70 | 0.59% | 0.59% | 16 | 363 | 22.70 | 22.70 | | |
31. | HT-R-A | 21.63 | 21.77 | 21.65 | 0.61% | 0.17% | 1,633 | 35,359 | 21.63 | 21.77 | 21.70 | 21.83 |
32. | VIRO-R-A | 21.50 | 20.57 | 21.03 | -4.32% | -2.27% | 283 | 5,950 | 20.57 | 21.50 | 20.04 | 21.24 |
33. | ULPL-R-A | 17.05 | 17.59 | 17.32 | 2.71% | 0.76% | 2 | 35 | 17.05 | 17.59 | 17.05 | 17.59 |
34. | BDSS-R-A | 15.26 | 15.26 | 15.26 | 4.55% | 4.55% | 46 | 702 | 15.26 | 15.26 | | |
35. | THNK-R-A | 13.94 | 13.94 | 13.94 | 0.96% | 0.16% | 24 | 334 | 13.94 | 13.94 | 13.94 | 14.33 |
36. | GAMA-R-A | 9.42 | 9.42 | 9.42 | -2.74% | -2.74% | 104 | 980 | 9.42 | 9.42 | | |
37. | SNHA-R-A | 9.29 | 9.29 | 9.29 | -2.78% | -2.78% | 104 | 966 | 9.29 | 9.29 | | |
38. | IPKK-R-A | 8.10 | 8.10 | 8.10 | -21.79% | -21.79% | 89 | 721 | 8.10 | 8.10 | | |
39. | ZABA-R-A | 7.83 | 7.83 | 7.84 | -1.34% | -1.20% | 856 | 6,707 | 7.83 | 7.91 | 7.78 | 7.91 |
40. | PCTS-R-A | 7.17 | 7.17 | 7.17 | 0.00% | 0.00% | 104 | 745 | 7.17 | 7.17 | | |
41. | LKRI-R-A | 6.29 | 6.29 | 6.29 | 0.85% | 0.85% | 300 | 1,887 | 6.29 | 6.29 | 6.24 | 6.37 |
42. | RIVP-R-A | 5.36 | 5.57 | 5.42 | 3.45% | 0.66% | 67,537 | 366,040 | 5.36 | 5.57 | | |
43. | BETA-R-A | 5.31 | 5.44 | 5.40 | 2.50% | 1.77% | 364 | 1,967 | 5.31 | 5.44 | | |
44. | SLPF-R-A | 4.51 | 4.51 | 4.51 | 0.59% | 0.59% | 9,191 | 41,475 | 4.51 | 4.51 | | |
45. | DLKV-R-A | 2.32 | 2.32 | 2.33 | -0.85% | 0.23% | 3,482 | 8,120 | 2.32 | 2.37 | 2.32 | 2.37 |
46. | BD62-R-A | 2.14 | 2.14 | 2.14 | -10.56% | -10.56% | 50 | 107 | 2.14 | 2.14 | | |
47. | DDJH-R-A | 2.12 | 2.22 | 2.18 | 7.74% | 7.46% | 5,934 | 12,937 | 2.12 | 2.22 | 2.13 | 2.24 |
48. | FNVC-R-A | 1.99 | 1.99 | 1.99 | -18.03% | -18.03% | 93 | 185 | 1.99 | 1.99 | | |
49. | HDEL-R-A | 1.74 | 1.74 | 1.74 | 0.77% | 0.77% | 350 | 609 | 1.74 | 1.74 | | |
50. | VART-R-1 | 1.55 | 1.55 | 1.55 | 6.36% | 6.36% | 855 | 1,328 | 1.55 | 1.55 | | |
51. | VLEN-R-B | 1.51 | 1.57 | 1.52 | 6.31% | 1.41% | 2,081 | 3,169 | 1.51 | 1.57 | 1.49 | 1.55 |
52. | FMPS-R-A | 1.33 | 1.33 | 1.33 | 1.00% | 1.00% | 62 | 82 | 1.33 | 1.33 | | |
53. | JDRN-R-B | 0.73 | 2.20 | 2.20 | -0.36% | -0.36% | 9,666 | 7,099 | 0.73 | 0.74 | | |
54. | INGR-R-A | 0.53 | 0.53 | 0.53 | 0.51% | 0.25% | 3,015 | 1,600 | 0.53 | 0.54 | 0.53 | 0.54 |
55. | HHLD-R-A | 0.31 | 0.31 | 0.31 | -14.50% | -14.50% | 621 | 195 | 0.31 | 0.31 | | |
56. | OPTE-R-A | 0.31 | 0.31 | 0.31 | 3.07% | 2.18% | 12,406 | 3,838 | 0.31 | 0.31 | 0.31 | 0.32 |
57. | MGMA-R-A | 0.07 | 0.07 | 0.07 | -3.77% | -3.77% | 12,000 | 796 | 0.07 | 0.07 | | |
58. | CROBEX | | 245.59 | | 0.04% | | | | | | | |
| | | | | | | | 888,722 | | | | |
*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.