Filter
Country: Croatia Date: 06/20/2017 Volume: 1,266,173 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | KBZ-R-A | 20.44 | 20.44 | 20.44 | 92.50% | 92.50% | 28,860 | 589,879 | 20.44 | 20.44 | | |
2. | PLJK-R-A | 0.79 | 0.79 | 0.92 | 14.78% | 33.20% | 1,541 | 1,419 | 0.79 | 0.93 | 0.79 | 0.93 |
3. | KTJV-R-A | 3.98 | 4.53 | 4.00 | 13.63% | 0.43% | 92 | 368 | 3.98 | 4.53 | 3.71 | 4.53 |
4. | ATLN-R-A | 21.50 | 21.63 | 21.60 | 11.06% | 8.65% | 7 | 151 | 21.50 | 21.63 | 19.49 | 21.63 |
5. | TPNG-R-A | 9.54 | 9.54 | 9.54 | 4.39% | 4.76% | 123 | 1,174 | 9.54 | 9.54 | | |
6. | LKRI-R-A | 5.71 | 5.71 | 5.71 | 3.61% | 3.49% | 645 | 3,681 | 5.71 | 5.71 | 5.64 | 5.89 |
7. | PVCM-R-A | 24.55 | 24.95 | 25.11 | 2.74% | 3.23% | 814 | 20,439 | 24.55 | 25.88 | | |
8. | ATPL-R-A | 49.77 | 51.76 | 50.54 | 2.62% | 0.20% | 50 | 2,527 | 49.77 | 51.76 | 49.94 | 51.76 |
9. | ATGR-R-A | 103.26 | 25.81 | 25.81 | 1.82% | 1.82% | 40 | 4,130 | 103.26 | 103.26 | 101.60 | 103.26 |
10. | IGH-R-A | 37.96 | 37.82 | 37.23 | 1.40% | -0.76% | 50 | 1,861 | 35.97 | 37.96 | 35.97 | 37.82 |
11. | GAMA-R-A | 10.36 | 10.36 | 10.36 | 1.22% | -3.43% | 20 | 207 | 10.36 | 10.36 | | |
12. | ARNT-R-A | 62.38 | 62.51 | 62.72 | 1.07% | 1.39% | 4,793 | 300,606 | 62.38 | 63.04 | 62.38 | 63.04 |
13. | BETA-R-A | 6.15 | 6.15 | 6.15 | 0.43% | -1.19% | 20 | 123 | 6.15 | 6.15 | | |
14. | SNHA-R-A | 10.24 | 10.24 | 10.24 | 0.13% | 0.13% | 20 | 205 | 10.24 | 10.24 | | |
15. | VIRO-R-A | 41.30 | 41.30 | 41.30 | 0.05% | 0.05% | 14 | 578 | 41.30 | 41.30 | 41.30 | 45.65 |
16. | ERNT-R-A | 163.25 | 162.92 | 162.99 | 0.04% | -0.46% | 50 | 8,150 | 162.72 | 163.25 | 162.72 | 162.92 |
17. | THNK-R-A | 76.98 | 76.98 | 76.98 | 0.00% | 0.00% | 2 | 154 | 76.98 | 76.98 | 76.98 | 84.84 |
18. | PIKR-R-A | 10.02 | 9.96 | 9.98 | 0.00% | -0.17% | 100 | 998 | 9.96 | 10.02 | 9.96 | 10.49 |
19. | INA-R-A | 421.39 | 421.39 | 421.39 | 0.00% | -0.73% | 3 | 1,264 | 421.39 | 421.39 | 421.39 | 424.71 |
20. | ADRS-P-A | 62.38 | 62.38 | 62.29 | 0.00% | -0.10% | 74 | 4,610 | 61.74 | 62.38 | 62.38 | 62.84 |
21. | HTCP-R-A | 39.82 | 39.82 | 39.82 | 0.00% | 0.00% | 182 | 7,247 | 39.82 | 39.82 | 38.49 | 47.78 |
22. | KODT-R-A | 210.50 | 210.50 | 210.50 | 0.00% | 0.00% | 9 | 1,894 | 210.50 | 210.50 | 205.85 | 218.59 |
23. | FMPS-R-A | 1.59 | 1.59 | 1.59 | 0.00% | 0.00% | 1 | 2 | 1.59 | 1.59 | 1.59 | 1.72 |
24. | HTPK-R-A | 9.68 | 9.68 | 9.68 | -0.01% | 4.20% | 106 | 1,026 | 9.68 | 9.68 | 9.16 | 9.68 |
25. | LPLH-R-A | 25.21 | 25.21 | 25.21 | -0.02% | -0.02% | 1 | 25 | 25.21 | 25.21 | 24.22 | 25.21 |
26. | PRFC-R-A | 2.97 | 2.97 | 2.97 | -0.09% | -0.09% | 818 | 2,428 | 2.97 | 2.97 | 2.97 | 3.11 |
27. | CROBEX | | 246.34 | | -0.10% | | | | | | | |
28. | HT-R-A | 23.16 | 23.21 | 23.24 | -0.12% | -0.16% | 2,634 | 61,224 | 23.16 | 23.36 | 23.21 | 23.36 |
29. | RIZO-R-A | 8.54 | 8.54 | 8.54 | -0.19% | -1.35% | 5 | 43 | 8.54 | 8.54 | 8.54 | 8.96 |
30. | PODR-R-A | 42.74 | 42.62 | 42.73 | -0.28% | 0.38% | 335 | 14,316 | 42.62 | 42.74 | 42.63 | 43.13 |
31. | BPBA-R-A | 0.86 | 0.86 | 0.86 | -0.30% | -0.30% | 3 | 3 | 0.86 | 0.86 | 0.53 | 0.86 |
32. | ZABA-R-A | 6.27 | 6.34 | 6.25 | -0.31% | -0.27% | 171 | 1,069 | 6.24 | 6.34 | 6.24 | 6.34 |
33. | ADPL-R-A | 22.70 | 22.56 | 22.62 | -0.58% | 0.16% | 210 | 4,749 | 22.56 | 22.70 | 22.56 | 22.67 |
34. | RIVP-R-A | 5.71 | 5.73 | 5.72 | -0.78% | -1.19% | 21,758 | 124,423 | 5.69 | 5.77 | 5.71 | 5.73 |
35. | VLEN-R-B | 0.97 | 0.96 | 0.97 | -1.37% | -1.09% | 2,300 | 2,226 | 0.96 | 0.97 | 0.96 | 1.10 |
36. | DDJH-R-A | 4.69 | 4.65 | 4.66 | -1.41% | -1.35% | 423 | 1,971 | 4.65 | 4.69 | 4.65 | 4.80 |
37. | KRAS-R-A | 63.05 | 63.05 | 63.51 | -2.05% | -0.01% | 131 | 8,319 | 63.05 | 63.71 | 63.06 | 66.35 |
38. | INGR-R-A | 0.62 | 0.63 | 0.62 | -2.05% | -4.71% | 16,252 | 10,022 | 0.60 | 0.65 | 0.61 | 0.63 |
39. | ZVCV-R-A | 5.84 | 5.84 | 5.84 | -2.22% | -8.54% | 25 | 146 | 5.84 | 5.84 | 5.84 | 6.37 |
40. | DLKV-R-A | 2.98 | 2.93 | 2.97 | -2.86% | -2.40% | 4,524 | 13,446 | 2.93 | 2.99 | 2.90 | 3.04 |
41. | VART-R-1 | 1.74 | 1.69 | 1.72 | -3.27% | -1.14% | 670 | 1,155 | 1.69 | 1.74 | 1.69 | 1.84 |
42. | JDPL-R-A | 3.85 | 3.73 | 3.76 | -3.31% | -2.68% | 501 | 1,882 | 3.73 | 3.85 | 3.60 | 3.98 |
43. | HZLA-R-A | 18.58 | 18.58 | 18.58 | -3.42% | 6.57% | 41 | 762 | 18.58 | 18.58 | | |
44. | QUNE-R-A | 1.09 | 1.09 | 1.09 | -3.64% | -3.64% | 600 | 652 | 1.09 | 1.09 | | 1.09 |
45. | HHLD-R-A | 0.42 | 0.40 | 0.41 | -4.14% | -2.21% | 6,317 | 2,578 | 0.40 | 0.43 | 0.40 | 0.45 |
46. | SAPN-R-A | 33.84 | 33.35 | 33.44 | -4.80% | -2.42% | 82 | 2,742 | 33.35 | 33.84 | 33.35 | 35.02 |
47. | EPLT-R-A | 17.92 | 17.92 | 17.92 | -9.37% | -9.37% | 500 | 8,959 | 17.92 | 17.92 | | 21.23 |
48. | VDKT-R-A | 15.26 | 14.84 | 14.88 | -9.84% | -9.61% | 180 | 2,678 | 14.83 | 15.26 | 14.84 | 16.84 |
49. | PTKM-R-A | 1.79 | 1.79 | 1.79 | -10.07% | -6.13% | 229 | 410 | 1.79 | 1.79 | 1.79 | 1.99 |
50. | IPKK-R-A | 13.83 | 13.42 | 13.64 | -11.47% | -6.41% | 144 | 1,964 | 13.42 | 13.83 | 12.94 | 14.73 |
51. | HDEL-R-A | 5.07 | 5.04 | 5.05 | -13.64% | -13.45% | 100 | 505 | 5.04 | 5.07 | 5.04 | 5.84 |
52. | OPTE-R-A | 0.43 | 0.38 | 0.38 | -14.91% | -13.55% | 117,579 | 44,786 | 0.35 | 0.43 | 0.38 | 0.38 |
| | | | | | | | 1,266,173 | | | | |
*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.