Filter
Country: Croatia Date: 03/19/2018 Volume: 1,321,952 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | BD62-R-A | 2.39 | 2.39 | 2.39 | 11.80% | 11.80% | 100 | 239 | 2.39 | 2.39 | | |
2. | PCTS-R-A | 7.43 | 7.43 | 7.43 | 3.70% | 3.70% | 55 | 409 | 7.43 | 7.43 | | |
3. | BRIN-R-A | 3.72 | 3.72 | 3.72 | 3.70% | 3.70% | 2,500 | 9,291 | 3.72 | 3.72 | | |
4. | HPB-R-A | 68.35 | 68.35 | 68.35 | 3.00% | 2.83% | 4 | 273 | 68.35 | 68.35 | 66.36 | 68.35 |
5. | ADRS-P-A | 57.87 | 59.46 | 58.59 | 2.99% | 0.85% | 2,354 | 137,916 | 57.87 | 59.46 | | |
6. | AUHR-R-A | 89.59 | 92.91 | 92.84 | 2.94% | 3.48% | 576 | 53,476 | 89.59 | 92.91 | 92.91 | 96.22 |
7. | ADRS-R-A | 66.36 | 67.69 | 67.61 | 2.41% | 2.37% | 5,109 | 345,433 | 66.36 | 67.69 | 67.03 | 68.35 |
8. | THNK-R-A | 13.80 | 14.07 | 13.98 | 1.92% | 1.56% | 303 | 4,235 | 13.67 | 14.07 | 13.67 | 14.47 |
9. | VLEN-R-B | 1.50 | 1.51 | 1.48 | 1.78% | -0.72% | 5,092 | 7,555 | 1.47 | 1.51 | 1.46 | 1.51 |
10. | IGH-R-A | 24.55 | 23.89 | 24.57 | 1.70% | 4.58% | 48 | 1,179 | 23.89 | 24.89 | 23.49 | 24.69 |
11. | MAIS-R-A | 39.82 | 39.82 | 39.57 | 1.35% | 1.51% | 750 | 29,677 | 38.49 | 39.82 | 38.49 | 39.82 |
12. | ARNT-R-A | 56.14 | 57.07 | 56.97 | 1.18% | 1.36% | 5,321 | 303,158 | 55.88 | 57.47 | 56.94 | 57.73 |
13. | HUPZ-R-A | 491.07 | 493.73 | 493.20 | 1.09% | 0.98% | 15 | 7,398 | 491.07 | 493.73 | 488.42 | 493.73 |
14. | ATGR-R-A | 127.41 | 32.52 | 32.36 | 1.03% | 0.28% | 13 | 1,683 | 127.41 | 130.07 | 128.74 | 130.73 |
15. | TPNG-R-A | 7.10 | 7.10 | 7.10 | 0.94% | 0.94% | 35 | 249 | 7.10 | 7.10 | | |
16. | PODR-R-A | 35.04 | 35.17 | 35.00 | 0.76% | -0.09% | 296 | 10,360 | 34.64 | 35.17 | | |
17. | ADPL-R-A | 25.88 | 26.01 | 26.05 | 0.51% | 0.17% | 359 | 9,351 | 25.88 | 26.08 | 25.88 | 26.01 |
18. | CROBEX | | 245.22 | | 0.24% | | | | | | | |
19. | ERNT-R-A | 153.96 | 154.62 | 154.57 | 0.00% | -0.33% | 60 | 9,274 | 153.96 | 154.62 | 153.96 | 154.62 |
20. | HBRL-R-A | 1.86 | 1.86 | 1.86 | 0.00% | 0.00% | 200 | 372 | 1.86 | 1.86 | | |
21. | INA-R-A | 422.06 | 419.40 | 422.42 | 0.00% | 0.51% | 52 | 21,966 | 419.40 | 424.71 | 419.40 | 435.33 |
22. | KRAS-R-A | 58.13 | 58.13 | 58.13 | 0.00% | 0.00% | 205 | 11,917 | 58.13 | 58.13 | 58.13 | 58.40 |
23. | PLAG-R-A | 234.92 | 234.92 | 234.19 | 0.00% | -1.21% | 103 | 24,121 | 230.94 | 234.92 | 230.94 | 236.25 |
24. | PRFC-R-A | 1.73 | 1.73 | 1.73 | 0.00% | 0.00% | 120 | 207 | 1.73 | 1.73 | | |
25. | FMPS-R-A | 1.33 | 1.33 | 1.33 | 0.00% | 0.00% | 61 | 81 | 1.33 | 1.33 | | |
26. | JNAF-R-A | 729.98 | 729.98 | 729.98 | 0.00% | 0.00% | 2 | 1,460 | 729.98 | 729.98 | | |
27. | LKPC-R-A | 64.50 | 64.24 | 64.26 | 0.00% | -0.08% | 269 | 17,285 | 64.24 | 64.50 | 64.24 | 64.50 |
28. | VART-R-1 | 1.65 | 1.65 | 1.65 | 0.00% | 0.00% | 1,189 | 1,957 | 1.65 | 1.65 | | |
29. | JDGT-R-A | 148.65 | 148.65 | 148.65 | 0.00% | 1.24% | 1 | 149 | 148.65 | 148.65 | 146.00 | 148.65 |
30. | HT-R-A | 21.97 | 21.97 | 21.99 | 0.00% | 0.33% | 3,311 | 72,808 | 21.97 | 22.10 | 21.97 | 22.03 |
31. | IKBA-R-A | 177.85 | 177.85 | 177.85 | 0.00% | 0.00% | 7 | 1,245 | 177.85 | 177.85 | | |
32. | JDPL-R-A | 3.96 | 3.96 | 3.90 | 0.00% | -1.18% | 1,369 | 5,339 | 3.85 | 4.11 | | |
33. | KOES-R-A | 73.00 | 73.00 | 73.00 | 0.00% | 0.00% | 3 | 219 | 73.00 | 73.00 | | |
34. | PIKR-R-A | 11.02 | 11.02 | 11.02 | 0.00% | 0.00% | 200 | 2,203 | 11.02 | 11.02 | | |
35. | TUHO-R-A | 400.82 | 403.48 | 405.10 | 0.00% | 0.40% | 111 | 44,966 | 400.82 | 406.13 | 400.82 | 411.44 |
36. | JDRN-R-B | 0.74 | 2.19 | 2.20 | -0.36% | 0.37% | 2,020 | 1,479 | 0.73 | 0.74 | | |
37. | OPTE-R-A | 0.31 | 0.31 | 0.31 | -0.45% | -0.45% | 8,989 | 2,781 | 0.31 | 0.31 | 0.31 | 0.31 |
38. | QUNE-R-A | 1.13 | 1.13 | 1.13 | -0.48% | -0.48% | 500 | 564 | 1.13 | 1.13 | | |
39. | LRH-R-A | 544.16 | 544.16 | 544.16 | -0.49% | -0.68% | 5 | 2,721 | 544.16 | 544.16 | 538.85 | 557.44 |
40. | KODT-R-A | 236.25 | 236.25 | 236.25 | -0.56% | -0.56% | 57 | 13,466 | 236.25 | 236.25 | | |
41. | ZABA-R-A | 7.80 | 7.80 | 7.80 | -0.68% | -0.83% | 332 | 2,589 | 7.78 | 7.80 | 7.78 | 7.80 |
42. | SAPN-R-A | 35.04 | 35.04 | 35.04 | -0.75% | -0.75% | 76 | 2,663 | 35.04 | 35.04 | | |
43. | HTPK-R-A | 7.90 | 7.90 | 7.90 | -0.83% | -0.83% | 11 | 87 | 7.90 | 7.90 | | |
44. | ACI-R-A | 690.16 | 690.16 | 690.16 | -0.95% | -0.95% | 2 | 1,380 | 690.16 | 690.16 | | |
45. | ATPL-R-A | 83.35 | 82.02 | 82.35 | -1.59% | -1.06% | 67 | 5,517 | 82.02 | 83.35 | | |
46. | RIVP-R-A | 5.59 | 5.49 | 5.46 | -1.66% | -1.46% | 11,277 | 61,589 | 5.43 | 5.59 | | |
47. | INGR-R-A | 0.54 | 0.56 | 0.56 | -1.88% | 0.96% | 5,310 | 2,959 | 0.54 | 0.56 | | |
48. | LKRI-R-A | 6.24 | 6.24 | 6.24 | -2.08% | -2.08% | 5 | 31 | 6.24 | 6.24 | 6.24 | 6.37 |
49. | DDJH-R-A | 2.08 | 2.06 | 2.07 | -2.20% | -2.56% | 934 | 1,936 | 2.06 | 2.08 | 2.06 | 2.18 |
50. | HMST-R-A | 41.14 | 40.08 | 40.55 | -2.58% | -1.43% | 9 | 365 | 40.08 | 41.14 | 40.08 | 41.14 |
51. | ATLN-R-A | 21.90 | 21.90 | 21.90 | -2.94% | -2.94% | 651 | 14,256 | 21.90 | 21.90 | | |
52. | ULPL-R-A | 17.32 | 17.25 | 17.28 | -3.70% | -2.17% | 32 | 553 | 17.25 | 17.32 | 17.12 | 17.32 |
53. | DLKV-R-A | 2.21 | 2.12 | 2.15 | -3.90% | -3.29% | 26,678 | 57,246 | 2.12 | 2.26 | | |
54. | LRHC-R-A | 250.85 | 246.86 | 248.46 | -4.62% | -2.50% | 49 | 12,175 | 246.86 | 260.14 | | |
55. | GAMA-R-A | 9.56 | 9.56 | 9.56 | -5.26% | -5.26% | 15 | 143 | 9.56 | 9.56 | | |
| | | | | | | | 1,321,952 | | | | |
*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.