Filter
Country: Croatia Date: 05/18/2018 Volume: 721,311 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HUPZ-R-A | 522.93 | 520.27 | 522.72 | 0.00% | 0.11% | 13 | 6,795 | 520.27 | 522.93 | 520.27 | 522.93 |
2. | INA-R-A | 432.68 | 432.68 | 432.68 | -1.21% | -0.61% | 1 | 433 | 432.68 | 432.68 | 432.68 | 448.60 |
3. | TUHO-R-A | 384.90 | 384.90 | 384.90 | 0.69% | 0.35% | 42 | 16,166 | 384.90 | 384.90 | 382.24 | 390.21 |
4. | PLAG-R-A | 228.28 | 232.26 | 231.12 | 0.00% | -0.23% | 86 | 19,877 | 228.28 | 232.26 | 232.26 | 233.59 |
5. | ERNT-R-A | 142.68 | 143.34 | 143.01 | 0.93% | -0.06% | 30 | 4,290 | 142.68 | 143.34 | 142.68 | 144.67 |
6. | ATGR-R-A | 126.75 | 32.02 | 31.99 | 0.52% | 0.69% | 170 | 21,753 | 126.75 | 128.08 | 128.08 | 128.74 |
7. | PBZ-R-A | 104.85 | 104.19 | 104.29 | -1.26% | -0.65% | 13 | 1,356 | 104.19 | 104.85 | 104.19 | 105.51 |
8. | ADRS-R-A | 67.03 | 67.03 | 67.03 | 0.00% | 0.96% | 100 | 6,703 | 67.03 | 67.03 | 66.36 | 67.69 |
9. | KRAS-R-A | 57.07 | 57.07 | 57.07 | 0.00% | 0.07% | 288 | 16,436 | 57.07 | 57.07 | 56.54 | 57.34 |
10. | ARNT-R-A | 56.81 | 57.07 | 56.92 | 0.94% | 0.67% | 74 | 4,212 | 56.81 | 57.07 | 56.54 | 57.07 |
11. | PODR-R-A | 41.94 | 41.81 | 41.71 | 0.00% | -0.16% | 5,640 | 235,242 | 41.41 | 42.07 | 41.81 | 42.07 |
12. | MAIS-R-A | 39.82 | 39.82 | 39.82 | 0.67% | 0.39% | 100 | 3,982 | 39.82 | 39.82 | 39.82 | 40.35 |
13. | ADPL-R-A | 26.28 | 26.35 | 26.47 | -0.50% | 0.29% | 585 | 15,484 | 26.28 | 26.54 | 26.35 | 26.48 |
14. | IGH-R-A | 20.44 | 20.24 | 20.29 | -5.86% | -1.30% | 108 | 2,192 | 20.24 | 20.44 | 19.91 | 21.24 |
15. | HT-R-A | 20.84 | 21.10 | 21.06 | 0.63% | 0.57% | 4,982 | 104,908 | 20.84 | 21.17 | 21.04 | 21.10 |
16. | VIRO-R-A | 19.78 | 19.78 | 19.78 | 0.00% | 0.00% | 23 | 455 | 19.78 | 19.78 | 18.85 | 19.78 |
17. | THNK-R-A | 19.24 | 18.85 | 19.10 | -1.39% | 2.03% | 79 | 1,509 | 18.85 | 19.24 | 18.85 | 19.24 |
18. | ULPL-R-A | 15.33 | 15.33 | 15.33 | 5.00% | 4.55% | 26 | 399 | 15.33 | 15.33 | 14.73 | 15.73 |
19. | ZABA-R-A | 7.83 | 7.75 | 7.77 | -2.01% | -1.76% | 132 | 1,026 | 7.75 | 7.83 | 7.75 | 7.86 |
20. | LKRI-R-A | 6.11 | 6.11 | 6.11 | 2.22% | 0.17% | 34 | 208 | 6.11 | 6.11 | 6.11 | 6.16 |
21. | RIVP-R-A | 5.53 | 5.59 | 5.57 | 1.45% | 0.65% | 14,896 | 82,937 | 5.53 | 5.60 | 5.59 | 5.63 |
22. | JDPL-R-A | 3.72 | 3.58 | 3.62 | -2.17% | -2.19% | 576 | 2,084 | 3.58 | 3.72 | 3.53 | 3.82 |
23. | DLKV-R-A | 2.07 | 2.08 | 2.09 | -1.26% | 1.35% | 1,442 | 3,013 | 2.07 | 2.11 | 2.06 | 2.08 |
24. | DDJH-R-A | 1.93 | 2.01 | 1.99 | 6.32% | 4.76% | 4,012 | 7,970 | 1.93 | 2.02 | 1.96 | 2.01 |
25. | INGR-R-A | 0.59 | 0.60 | 0.60 | 1.10% | 1.10% | 1,835 | 1,108 | 0.59 | 0.61 | 0.60 | 0.61 |
26. | ATPL-R-A | 65.57 | 66.23 | 65.82 | -0.20% | -0.77% | 143 | 9,413 | 65.43 | 66.36 | | |
27. | HPDG-R-A | 1.46 | 1.46 | 1.46 | 8.91% | 8.91% | 320 | 467 | 1.46 | 1.46 | | |
28. | KABA-R-A | 0.80 | 0.80 | 0.80 | -39.09% | -39.09% | 950 | 757 | 0.80 | 0.80 | | |
29. | LRHC-R-A | 240.23 | 240.23 | 240.23 | 0.56% | 0.56% | 50 | 12,011 | 240.23 | 240.23 | | |
30. | PDBA-R-A | 26.54 | 26.54 | 26.54 | 0.00% | 0.00% | 307 | 8,149 | 26.54 | 26.54 | | |
31. | SLPF-R-A | 4.43 | 4.43 | 4.43 | -0.60% | -0.60% | 249 | 1,104 | 4.43 | 4.43 | | |
32. | PRFC-R-A | 1.61 | 1.61 | 1.61 | 0.00% | 0.00% | 19 | 31 | 1.61 | 1.61 | | |
33. | ADRS-P-A | 59.19 | 59.86 | 59.49 | 1.58% | 0.89% | 348 | 20,704 | 59.19 | 60.12 | | |
34. | BD62-R-A | 2.27 | 2.27 | 2.27 | 0.59% | 0.59% | 231 | 524 | 2.27 | 2.27 | | |
35. | FMPS-R-A | 1.33 | 1.33 | 1.33 | 0.00% | 0.00% | 41 | 54 | 1.33 | 1.33 | | |
36. | IKBA-R-A | 179.18 | 179.18 | 179.18 | 0.00% | 0.00% | 1 | 179 | 179.18 | 179.18 | | |
37. | KODT-R-A | 250.85 | 250.85 | 250.85 | 0.53% | 0.53% | 35 | 8,780 | 250.85 | 250.85 | | |
38. | KTJV-R-A | 3.98 | 3.98 | 3.98 | -1.96% | -1.96% | 84 | 334 | 3.98 | 3.98 | | |
39. | SLRS-R-A | 93.57 | 93.57 | 93.57 | -0.70% | -0.70% | 10 | 936 | 93.57 | 93.57 | | |
40. | PCTS-R-A | 6.42 | 6.42 | 6.42 | 0.00% | 0.00% | 49 | 315 | 6.42 | 6.42 | | |
41. | HPB-R-A | 69.02 | 69.02 | 69.02 | -1.89% | -1.89% | 15 | 1,035 | 69.02 | 69.02 | | |
42. | JNAF-R-A | 690.16 | 690.16 | 690.16 | -1.89% | -1.89% | 2 | 1,380 | 690.16 | 690.16 | | |
43. | KOEI-R-A | 90.92 | 90.92 | 91.40 | 0.00% | 0.53% | 185 | 16,909 | 90.92 | 92.91 | | |
44. | LPLH-R-A | 23.89 | 23.89 | 23.89 | 0.00% | 0.00% | 6 | 143 | 23.89 | 23.89 | | |
45. | BETA-R-A | 5.18 | 5.18 | 5.18 | 0.00% | 0.10% | 5,484 | 28,386 | 5.18 | 5.18 | | |
46. | CROBEX | | 246.23 | | 0.51% | | | | | | | |
47. | HHLD-R-A | 0.29 | 0.29 | 0.29 | 0.93% | 0.93% | 1,428 | 417 | 0.29 | 0.29 | | |
48. | HTPK-R-A | 8.63 | 8.63 | 8.63 | 6.56% | 6.56% | 70 | 604 | 8.63 | 8.63 | | |
49. | IMZV-R-A | 7.96 | 7.96 | 7.96 | 0.00% | 0.00% | 10 | 80 | 7.96 | 7.96 | | |
50. | JDRN-R-B | 0.75 | 2.25 | 2.25 | -1.40% | -1.40% | 3,718 | 2,795 | 0.75 | 0.75 | | |
51. | KODT-P-A | 249.52 | 249.52 | 249.52 | 0.53% | 0.53% | 58 | 14,472 | 249.52 | 249.52 | | |
52. | OPTE-R-A | 0.29 | 0.29 | 0.30 | 3.75% | 6.21% | 73,046 | 21,587 | 0.29 | 0.30 | | |
53. | VLEN-R-B | 1.45 | 1.46 | 1.47 | 6.80% | 3.07% | 4,903 | 7,218 | 1.45 | 1.50 | | |
54. | GAMA-R-A | 7.96 | 7.96 | 7.96 | 0.00% | 0.00% | 250 | 1,991 | 7.96 | 7.96 | | |
| | | | | | | | 721,311 | | | | |
*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.