Filter
Country: Croatia Date: 09/18/2018 Volume: 1,052,460 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 238.95 | | 0.44% | | | | | | | |
2. | HUPZ-R-A | 422.06 | 422.06 | 422.06 | 0.00% | -2.82% | 1 | 422 | 422.06 | 422.06 | 422.06 | 451.26 |
3. | KODT-P-A | 138.03 | 138.03 | 138.03 | 4.00% | 4.00% | 1 | 138 | 138.03 | 138.03 | 132.72 | 138.03 |
4. | JDGT-R-A | 136.70 | 136.70 | 136.70 | 0.00% | 0.00% | 2 | 273 | 136.70 | 136.70 | | |
5. | JDPL-R-A | 2.55 | 2.55 | 2.55 | 5.49% | 5.49% | 2 | 5 | 2.55 | 2.55 | 2.35 | 2.55 |
6. | DELT-R-A | 218.99 | 218.99 | 218.99 | -1.20% | -1.20% | 2 | 438 | 218.99 | 218.99 | | |
7. | SAPN-R-A | 30.79 | 30.79 | 30.79 | 0.87% | 0.87% | 2 | 62 | 30.79 | 30.79 | | |
8. | PBZ-R-A | 98.21 | 98.21 | 98.21 | 0.00% | 0.00% | 3 | 295 | 98.21 | 98.21 | 98.21 | 100.87 |
9. | LKPC-R-A | 51.76 | 51.76 | 51.76 | 0.00% | 0.00% | 3 | 155 | 51.76 | 51.76 | 51.76 | 53.09 |
10. | LULG-R-A | 265.45 | 265.45 | 265.45 | 0.00% | 0.00% | 5 | 1,327 | 265.45 | 265.45 | | |
11. | KODT-R-A | 136.70 | 136.70 | 136.70 | -25.36% | -25.36% | 5 | 684 | 136.70 | 136.70 | | |
12. | SLRS-R-A | 83.62 | 83.62 | 83.62 | 0.80% | 0.80% | 6 | 502 | 83.62 | 83.62 | | |
13. | KOKA-R-A | 12.61 | 12.61 | 12.61 | 4.40% | 4.40% | 8 | 101 | 12.61 | 12.61 | | |
14. | INA-R-A | 419.40 | 416.75 | 418.22 | -1.88% | -1.22% | 9 | 3,764 | 416.75 | 419.40 | 416.75 | 432.68 |
15. | HPB-R-A | 67.69 | 67.69 | 67.69 | 0.99% | 0.99% | 33 | 2,234 | 67.69 | 67.69 | | |
16. | LRH-R-A | 530.89 | 544.16 | 531.22 | 2.50% | 0.06% | 41 | 21,780 | 530.89 | 544.16 | 530.89 | 544.16 |
17. | SNBA-R-A | 3.32 | 3.32 | 3.32 | -1.58% | -1.58% | 44 | 146 | 3.32 | 3.32 | | |
18. | AUHR-R-A | 90.25 | 89.59 | 89.66 | -0.74% | -0.75% | 45 | 4,035 | 89.59 | 90.25 | 89.59 | 92.24 |
19. | MAIS-R-A | 37.96 | 37.96 | 37.96 | -1.38% | -1.27% | 45 | 1,708 | 37.96 | 37.96 | 37.96 | 39.02 |
20. | ARNT-R-A | 47.78 | 47.78 | 47.81 | 0.00% | -0.06% | 46 | 2,199 | 47.78 | 47.91 | 47.78 | 48.71 |
21. | ULPL-R-A | 11.95 | 11.44 | 11.81 | -4.22% | 2.48% | 50 | 590 | 11.44 | 12.05 | | |
22. | HIMR-R-A | 107.51 | 107.51 | 107.51 | 0.00% | 0.00% | 50 | 5,375 | 107.51 | 107.51 | | |
23. | ERNT-R-A | 142.01 | 143.34 | 142.98 | 1.41% | 1.12% | 55 | 7,864 | 142.01 | 143.34 | 143.34 | 144.67 |
24. | KRAS-R-A | 54.42 | 54.42 | 54.42 | 0.00% | 0.26% | 80 | 4,353 | 54.42 | 54.42 | 54.42 | 54.95 |
25. | ILRA-R-A | 25.22 | 25.22 | 25.22 | 0.00% | 0.00% | 100 | 2,522 | 25.22 | 25.22 | | |
26. | VIRO-R-A | 16.06 | 16.06 | 16.06 | -5.47% | -3.00% | 115 | 1,847 | 16.06 | 16.06 | 15.66 | 16.99 |
27. | SLPF-R-A | 3.34 | 3.34 | 3.34 | -0.79% | -0.79% | 120 | 401 | 3.34 | 3.34 | | |
28. | PLAG-R-A | 228.28 | 225.63 | 226.28 | -1.16% | -2.54% | 129 | 29,190 | 225.63 | 228.28 | 225.63 | 229.61 |
29. | LPLH-R-A | 20.70 | 20.70 | 20.70 | -0.64% | -0.64% | 149 | 3,085 | 20.70 | 20.70 | | |
30. | TPNG-R-A | 5.26 | 5.26 | 5.26 | 3.66% | 3.66% | 150 | 788 | 5.26 | 5.26 | | |
31. | KOEI-R-A | 88.26 | 87.60 | 88.70 | 0.00% | 1.26% | 210 | 18,628 | 87.60 | 88.92 | 87.60 | 88.92 |
32. | HDEL-R-A | 1.32 | 1.32 | 1.32 | -0.50% | -0.50% | 218 | 288 | 1.32 | 1.32 | | |
33. | PIKR-R-A | 10.55 | 10.55 | 10.55 | 0.00% | 0.00% | 220 | 2,321 | 10.55 | 10.55 | | |
34. | ATPL-R-A | 51.63 | 51.10 | 50.44 | 1.05% | -0.26% | 257 | 12,962 | 49.90 | 51.76 | | |
35. | HRDH-R-A | 11.55 | 11.55 | 11.55 | -64.05% | -64.05% | 303 | 3,499 | 11.55 | 11.55 | | |
36. | IGH-R-A | 22.03 | 22.56 | 22.38 | 6.25% | 6.39% | 318 | 7,117 | 22.03 | 22.56 | | |
37. | ATGR-R-A | 139.36 | 34.51 | 34.77 | 0.00% | 1.56% | 400 | 55,631 | 138.03 | 139.36 | | |
38. | JDRN-R-B | 1.63 | 1.63 | 1.63 | 0.00% | 0.00% | 539 | 880 | 1.63 | 1.63 | | |
39. | PTKM-R-A | 1.33 | 1.33 | 1.33 | 0.00% | 0.00% | 697 | 925 | 1.33 | 1.33 | | |
40. | THNK-R-A | 10.49 | 10.62 | 11.02 | -1.84% | 9.04% | 828 | 9,121 | 10.49 | 11.95 | 10.62 | 11.95 |
41. | ADPL-R-A | 25.35 | 25.35 | 25.42 | -1.04% | -0.99% | 877 | 22,291 | 25.35 | 25.48 | 25.35 | 25.48 |
42. | BETA-R-A | 4.49 | 4.27 | 4.45 | -5.29% | -3.74% | 964 | 4,288 | 4.27 | 4.49 | | |
43. | ADRS-P-A | 57.07 | 57.20 | 57.30 | 0.47% | 0.50% | 1,027 | 58,848 | 56.94 | 57.73 | 56.94 | 57.20 |
44. | ADRS-R-A | 65.03 | 65.03 | 64.91 | -0.41% | -0.20% | 1,100 | 71,406 | 64.77 | 65.03 | 64.77 | 65.30 |
45. | HBRL-R-A | 1.79 | 1.79 | 1.79 | -3.57% | -3.57% | 1,385 | 2,482 | 1.79 | 1.79 | | |
46. | GAMA-R-A | 7.57 | 7.57 | 7.57 | 0.00% | 0.00% | 1,492 | 11,287 | 7.57 | 7.57 | | |
47. | HT-R-A | 20.51 | 20.57 | 20.49 | 0.32% | -0.77% | 2,299 | 47,116 | 20.44 | 20.57 | | |
48. | PODR-R-A | 45.92 | 46.05 | 45.84 | 1.17% | 0.69% | 3,553 | 162,870 | 45.79 | 46.05 | | |
49. | OPTE-R-A | 0.23 | 0.23 | 0.23 | 2.33% | 2.35% | 4,348 | 1,006 | 0.23 | 0.23 | | |
50. | LKRI-R-A | 5.57 | 5.57 | 5.57 | -1.87% | -1.87% | 4,900 | 27,314 | 5.57 | 5.57 | 5.36 | 5.57 |
51. | SNHA-R-A | 8.10 | 8.10 | 8.10 | 0.00% | 0.00% | 4,914 | 39,784 | 8.10 | 8.10 | | |
52. | PCTS-R-A | 6.11 | 6.11 | 6.11 | 0.00% | 0.00% | 4,917 | 30,020 | 6.11 | 6.11 | | |
53. | HPDG-R-A | 1.86 | 1.86 | 1.86 | -0.71% | -0.71% | 5,000 | 9,291 | 1.86 | 1.86 | | |
54. | DDJH-R-A | 2.19 | 2.21 | 2.21 | 2.78% | 0.55% | 5,792 | 12,778 | 2.18 | 2.21 | 2.20 | 2.21 |
55. | ZABA-R-A | 7.86 | 7.86 | 7.88 | -0.67% | -0.10% | 6,239 | 49,184 | 7.86 | 7.88 | 7.86 | 7.88 |
56. | INGR-R-A | 0.52 | 0.51 | 0.50 | -1.03% | 0.00% | 6,788 | 3,388 | 0.50 | 0.52 | | |
57. | DLKV-R-A | 1.41 | 1.48 | 1.46 | 4.21% | 6.06% | 15,179 | 22,204 | 1.41 | 1.48 | 1.46 | 1.49 |
58. | RIVP-R-A | 5.15 | 5.22 | 5.18 | 1.81% | -0.13% | 17,236 | 89,272 | 5.15 | 5.22 | | |
59. | ZB-R-A | 2.19 | 2.19 | 2.19 | 20.44% | 20.44% | 82,185 | 179,979 | 2.19 | 2.19 | | |
| | | | | | | | 1,052,460 | | | | |
*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.