Filter
Country: Croatia Date: 05/15/2018 Volume: 661,349 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | PTKM-R-A | 1.87 | 1.87 | 1.87 | 28.18% | 28.18% | 100 | 187 | 1.87 | 1.87 | | |
2. | HTPK-R-A | 7.96 | 7.96 | 7.96 | 7.14% | 7.14% | 1,694 | 13,490 | 7.96 | 7.96 | | |
3. | DDJH-R-A | 1.89 | 1.92 | 1.90 | 4.69% | 2.22% | 2,250 | 4,275 | 1.89 | 1.92 | 1.86 | 1.92 |
4. | PLAG-R-A | 228.28 | 230.94 | 229.42 | 2.35% | 1.68% | 21 | 4,818 | 228.28 | 230.94 | 225.63 | 230.94 |
5. | ATGR-R-A | 125.42 | 31.69 | 31.50 | 2.14% | 0.91% | 48 | 6,048 | 124.76 | 126.75 | 124.76 | 127.41 |
6. | KOEI-R-A | 93.57 | 95.56 | 94.77 | 2.13% | 1.76% | 1,000 | 94,768 | 93.57 | 95.56 | 90.92 | 95.56 |
7. | ADRS-P-A | 57.87 | 58.53 | 58.29 | 1.85% | 1.15% | 607 | 35,385 | 57.87 | 58.53 | 58.27 | 58.53 |
8. | PCTS-R-A | 6.37 | 6.37 | 6.37 | 1.70% | 1.70% | 330 | 2,102 | 6.37 | 6.37 | | |
9. | SLRS-R-A | 94.23 | 94.23 | 94.23 | 1.43% | 1.43% | 133 | 12,533 | 94.23 | 94.23 | | |
10. | INA-R-A | 437.99 | 443.29 | 442.41 | 1.21% | 1.44% | 12 | 5,309 | 437.99 | 443.29 | 437.99 | 451.26 |
11. | INGR-R-A | 0.59 | 0.60 | 0.59 | 1.10% | 0.46% | 5,046 | 3,003 | 0.59 | 0.60 | 0.59 | 0.61 |
12. | ERNT-R-A | 143.34 | 143.34 | 143.51 | 0.93% | 1.06% | 35 | 5,023 | 143.34 | 144.00 | | |
13. | MAIS-R-A | 40.35 | 40.35 | 40.35 | 0.66% | 1.56% | 1 | 40 | 40.35 | 40.35 | 39.82 | 40.35 |
14. | JDRN-R-B | 0.75 | 2.29 | 2.26 | 0.35% | 0.18% | 5,372 | 4,051 | 0.75 | 0.76 | | |
15. | HT-R-A | 20.77 | 20.97 | 20.95 | 0.32% | 1.04% | 10,482 | 219,605 | 20.77 | 20.97 | 20.90 | 21.04 |
16. | CROBEX | | 245.06 | | 0.18% | | | | | | | |
17. | HIMR-R-A | 107.51 | 107.51 | 107.51 | 0.00% | 0.00% | 13 | 1,398 | 107.51 | 107.51 | | |
18. | HUPZ-R-A | 520.27 | 520.27 | 520.27 | 0.00% | 0.00% | 110 | 57,230 | 520.27 | 520.27 | 520.27 | 522.93 |
19. | SLPF-R-A | 4.35 | 4.35 | 4.35 | 0.00% | 0.00% | 137 | 596 | 4.35 | 4.35 | | |
20. | ATLN-R-A | 22.56 | 22.56 | 22.56 | 0.00% | 0.00% | 121 | 2,730 | 22.56 | 22.56 | 22.03 | 23.09 |
21. | KODT-R-A | 248.19 | 248.19 | 248.19 | 0.00% | 0.00% | 11 | 2,730 | 248.19 | 248.19 | | |
22. | THNK-R-A | 17.12 | 17.12 | 17.12 | 0.00% | 0.00% | 10 | 171 | 17.12 | 17.12 | 16.99 | 17.52 |
23. | VIRO-R-A | 19.24 | 19.91 | 19.70 | 0.00% | -1.03% | 81 | 1,596 | 19.24 | 19.91 | 19.38 | 20.70 |
24. | KODT-P-A | 246.86 | 246.86 | 246.86 | 0.00% | 0.00% | 37 | 9,134 | 246.86 | 246.86 | | |
25. | TUHO-R-A | 387.55 | 384.90 | 385.81 | 0.00% | 0.24% | 29 | 11,189 | 384.90 | 387.55 | 384.90 | 387.55 |
26. | VLEN-R-B | 1.23 | 1.29 | 1.28 | 0.00% | 0.73% | 481 | 616 | 1.23 | 1.29 | 1.26 | 1.29 |
27. | HPB-R-A | 70.34 | 70.34 | 70.34 | 0.00% | 0.00% | 2 | 141 | 70.34 | 70.34 | | |
28. | JNAF-R-A | 703.43 | 703.43 | 703.43 | 0.00% | 0.00% | 8 | 5,627 | 703.43 | 703.43 | | |
29. | VART-R-1 | 1.43 | 1.43 | 1.43 | 0.00% | 0.00% | 196 | 281 | 1.43 | 1.43 | | |
30. | ARNT-R-A | 56.14 | 55.88 | 55.90 | -0.47% | -0.44% | 324 | 18,111 | 55.88 | 56.14 | 55.88 | 56.94 |
31. | LRHC-R-A | 238.90 | 246.86 | 239.47 | -0.53% | -3.51% | 14 | 3,353 | 238.90 | 246.86 | | |
32. | BD62-R-A | 2.26 | 2.26 | 2.26 | -0.59% | -0.59% | 60 | 135 | 2.26 | 2.26 | | |
33. | DLKV-R-A | 2.11 | 2.11 | 2.10 | -0.63% | -1.00% | 800 | 1,681 | 2.10 | 2.11 | 2.11 | 2.12 |
34. | AUHR-R-A | 89.59 | 89.59 | 89.59 | -0.74% | -0.74% | 26 | 2,329 | 89.59 | 89.59 | 89.59 | 92.24 |
35. | ATPL-R-A | 67.16 | 66.36 | 66.41 | -1.19% | -1.63% | 294 | 19,524 | 65.96 | 67.95 | | |
36. | RIVP-R-A | 5.52 | 5.48 | 5.51 | -1.20% | -0.81% | 11,665 | 64,222 | 5.48 | 5.55 | | |
37. | ADPL-R-A | 25.88 | 25.88 | 25.88 | -1.27% | -0.34% | 123 | 3,183 | 25.88 | 25.88 | 25.81 | 26.21 |
38. | KRAS-R-A | 56.27 | 56.27 | 56.27 | -1.40% | -1.27% | 114 | 6,415 | 56.27 | 56.27 | 56.27 | 57.07 |
39. | JDPL-R-A | 3.72 | 3.66 | 3.70 | -1.43% | -2.38% | 321 | 1,187 | 3.66 | 3.72 | 3.66 | 3.82 |
40. | LRH-R-A | 536.20 | 544.16 | 536.84 | -1.44% | -2.38% | 29 | 15,568 | 530.89 | 544.16 | 520.27 | 544.16 |
41. | LKRI-R-A | 6.11 | 5.97 | 6.09 | -2.17% | -0.17% | 205 | 1,249 | 5.97 | 6.11 | 5.97 | 6.24 |
42. | ULPL-R-A | 15.26 | 15.26 | 15.15 | -2.54% | -3.26% | 61 | 924 | 15.00 | 15.26 | 15.06 | 15.53 |
43. | ZABA-R-A | 7.91 | 7.70 | 7.82 | -3.33% | -1.83% | 1,818 | 14,212 | 7.70 | 7.91 | 7.67 | 7.91 |
44. | OPTE-R-A | 0.27 | 0.28 | 0.28 | -5.02% | 0.51% | 10,290 | 2,847 | 0.27 | 0.28 | 0.28 | 0.28 |
45. | SAPN-R-A | 31.85 | 31.85 | 31.85 | -7.69% | -7.69% | 72 | 2,293 | 31.85 | 31.85 | | |
46. | KTJV-R-A | 4.06 | 4.06 | 4.06 | -12.57% | -12.57% | 9 | 37 | 4.06 | 4.06 | | |
| | | | | | | | 661,349 | | | | |
*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.