Filter
Country: Croatia Date: 09/19/2017 Volume: 1,461,899 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ULJN-R-A | 2.48 | 2.48 | 2.48 | 55.45% | 9.69% | 37 | 92 | 2.48 | 2.48 | | |
2. | BD62-R-A | 2.32 | 2.32 | 2.32 | 18.89% | 18.82% | 400 | 929 | 2.32 | 2.32 | | |
3. | BPBA-R-A | 0.98 | 0.98 | 0.98 | 15.65% | 15.65% | 500 | 490 | 0.98 | 0.98 | | |
4. | IPKK-R-A | 14.87 | 15.26 | 14.88 | 13.24% | 10.30% | 23 | 342 | 14.87 | 15.26 | | |
5. | PTKM-R-A | 1.25 | 1.33 | 1.30 | 11.11% | 11.63% | 2,217 | 2,880 | 1.25 | 1.33 | | |
6. | THNK-R-A | 53.09 | 55.73 | 53.45 | 10.50% | 3.20% | 29 | 1,550 | 53.09 | 55.73 | | |
7. | VIRO-R-A | 44.97 | 45.13 | 45.08 | 7.15% | 7.01% | 80 | 3,606 | 44.97 | 45.13 | | |
8. | HMST-R-A | 37.83 | 36.83 | 37.23 | 4.71% | 5.26% | 155 | 5,770 | 36.83 | 37.83 | | |
9. | ADRS-P-A | 57.34 | 59.99 | 59.45 | 4.68% | 3.73% | 802 | 47,679 | 57.34 | 59.99 | | |
10. | ZABA-R-A | 6.57 | 6.70 | 6.65 | 4.54% | 0.00% | 986 | 6,560 | 6.47 | 6.70 | | |
11. | PODR-R-A | 38.49 | 39.82 | 38.58 | 4.49% | -0.23% | 4,274 | 164,901 | 38.49 | 39.82 | | |
12. | ADRS-R-A | 67.44 | 70.84 | 70.04 | 4.15% | 2.71% | 130 | 9,105 | 67.31 | 70.84 | | |
13. | DLKV-R-A | 2.72 | 2.75 | 2.70 | 3.65% | 1.45% | 3,088 | 8,344 | 2.65 | 2.75 | | |
14. | INGR-R-A | 0.54 | 0.57 | 0.54 | 3.38% | -3.75% | 1,510 | 822 | 0.54 | 0.57 | | |
15. | TPNG-R-A | 8.36 | 8.36 | 8.36 | 3.26% | 3.26% | 65 | 543 | 8.36 | 8.36 | | |
16. | RIVP-R-A | 5.70 | 5.83 | 5.77 | 2.91% | 0.91% | 116,009 | 669,402 | 5.69 | 5.88 | | |
17. | ADPL-R-A | 21.24 | 21.80 | 21.29 | 2.67% | 0.86% | 2,276 | 48,448 | 21.10 | 21.80 | | |
18. | AUHR-R-A | 83.62 | 83.62 | 83.62 | 2.44% | -0.23% | 146 | 12,208 | 83.62 | 83.62 | | |
19. | ATPL-R-A | 55.48 | 56.26 | 55.49 | 2.14% | 1.78% | 256 | 14,206 | 54.95 | 56.26 | | |
20. | DDJH-R-A | 3.70 | 3.78 | 3.71 | 1.79% | 1.38% | 4,580 | 16,992 | 3.58 | 3.78 | | |
21. | CROBEX | | 242.26 | | 1.60% | | | | | | | |
22. | ARNT-R-A | 62.51 | 63.12 | 62.82 | 1.19% | 0.03% | 211 | 13,254 | 62.51 | 63.12 | | |
23. | ATGR-R-A | 106.19 | 26.71 | 26.71 | 0.78% | 0.72% | 1,366 | 145,944 | 106.19 | 107.37 | | |
24. | LRHC-R-A | 207.05 | 207.05 | 207.05 | 0.58% | -0.12% | 7 | 1,449 | 207.05 | 207.05 | | |
25. | GAMA-R-A | 9.49 | 9.49 | 9.49 | 0.41% | 0.39% | 103 | 977 | 9.49 | 9.49 | | |
26. | KRAS-R-A | 58.93 | 59.06 | 59.02 | 0.23% | 0.16% | 145 | 8,558 | 58.93 | 59.06 | | |
27. | LULG-R-A | 2.81 | 2.81 | 2.81 | 0.05% | 0.05% | 253 | 710 | 2.81 | 2.81 | | |
28. | TKPR-R-A | 49.11 | 49.11 | 49.11 | 0.00% | 0.00% | 11 | 540 | 49.11 | 49.11 | | |
29. | PBZ-R-A | 99.54 | 99.54 | 99.54 | 0.00% | 0.00% | 7 | 697 | 99.54 | 99.54 | | |
30. | LRH-R-A | 504.35 | 504.35 | 504.35 | 0.00% | 1.15% | 7 | 3,530 | 504.35 | 504.35 | | |
31. | VART-R-1 | 2.12 | 2.12 | 2.12 | 0.00% | 0.00% | 600 | 1,274 | 2.12 | 2.12 | | |
32. | ZB-R-A | 1.86 | 1.86 | 1.86 | 0.00% | 0.00% | 18,965 | 35,239 | 1.86 | 1.86 | | |
33. | LKRI-R-A | 6.50 | 6.50 | 6.50 | -0.02% | -0.02% | 400 | 2,602 | 6.50 | 6.50 | | |
34. | MAIS-R-A | 40.55 | 42.47 | 42.20 | -0.07% | -0.71% | 70 | 2,954 | 40.55 | 42.47 | | |
35. | HT-R-A | 23.36 | 23.41 | 23.43 | -0.08% | 0.24% | 2,259 | 52,940 | 23.35 | 23.49 | | |
36. | ERNT-R-A | 145.46 | 144.91 | 144.23 | -0.38% | -1.29% | 728 | 104,999 | 141.55 | 145.46 | | |
37. | OPTE-R-A | 0.38 | 0.37 | 0.37 | -0.70% | -1.08% | 9,800 | 3,604 | 0.37 | 0.38 | | |
38. | PVCM-R-A | 27.51 | 27.61 | 27.54 | -0.95% | -1.18% | 202 | 5,564 | 27.47 | 27.61 | | |
39. | PCTS-R-A | 7.17 | 7.04 | 7.07 | -1.78% | -1.32% | 104 | 736 | 7.04 | 7.17 | | |
40. | ULPL-R-A | 19.91 | 20.17 | 19.99 | -1.94% | -2.78% | 312 | 6,238 | 19.78 | 20.17 | | |
41. | LKPC-R-A | 67.69 | 66.36 | 66.70 | -1.96% | -1.46% | 105 | 7,004 | 66.36 | 67.69 | | |
42. | KOEI-R-A | 92.91 | 90.65 | 91.75 | -2.43% | -1.24% | 75 | 6,881 | 90.65 | 92.91 | | |
43. | HDEL-R-A | 5.18 | 5.16 | 5.17 | -2.85% | -3.04% | 129 | 667 | 5.16 | 5.18 | | |
44. | SNBA-R-A | 3.99 | 3.99 | 3.99 | -3.00% | -3.00% | 2 | 8 | 3.99 | 3.99 | | |
45. | PRFC-R-A | 2.59 | 2.56 | 2.57 | -3.17% | -2.61% | 140 | 361 | 2.56 | 2.59 | | |
46. | JDGT-R-A | 132.72 | 132.59 | 132.66 | -3.94% | -2.83% | 37 | 4,908 | 132.59 | 132.72 | | |
47. | SLPF-R-A | 6.11 | 6.11 | 6.11 | -4.15% | -4.15% | 61 | 372 | 6.11 | 6.11 | | |
48. | VLEN-R-B | 1.69 | 1.62 | 1.67 | -4.70% | -1.57% | 8,744 | 14,582 | 1.62 | 1.76 | | |
49. | ATLN-R-A | 19.91 | 19.91 | 19.91 | -4.73% | -4.73% | 2 | 40 | 19.91 | 19.91 | | |
50. | HUPZ-R-A | 411.44 | 411.44 | 411.71 | -5.20% | -4.74% | 49 | 20,174 | 411.44 | 412.77 | | |
51. | JDPL-R-A | 4.38 | 4.38 | 4.38 | -5.58% | -5.03% | 50 | 219 | 4.38 | 4.38 | | |
52. | MGMA-R-A | 0.05 | 0.05 | 0.05 | -17.51% | -17.51% | 43 | 2 | 0.05 | 0.05 | | |
| | | | | | | | 1,461,899 | | | | |
*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.