Filter
Country: Croatia Date: 02/21/2018 Volume: 1,017,648 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | SPVA-R-A | 3.32 | 3.32 | 3.32 | 92.31% | 92.31% | 10 | 33 | 3.32 | 3.32 | | |
2. | ULJN-R-A | 1.38 | 1.38 | 1.38 | 4.00% | 4.00% | 114 | 157 | 1.38 | 1.38 | | |
3. | VLEN-R-B | 1.54 | 1.55 | 1.53 | 3.54% | 2.39% | 10,421 | 15,957 | 1.49 | 1.61 | | |
4. | MDKA-R-A | 2,057.20 | 2,097.02 | 2,083.75 | 2.60% | 1.95% | 3 | 6,251 | 2,057.20 | 2,097.02 | | |
5. | THNK-R-A | 14.20 | 14.47 | 14.83 | 0.93% | 6.12% | 1,662 | 24,655 | 14.20 | 15.66 | | |
6. | INGR-R-A | 0.53 | 0.54 | 0.53 | 0.75% | 0.24% | 7,445 | 3,961 | 0.53 | 0.54 | | |
7. | ZABA-R-A | 7.78 | 7.78 | 7.78 | 0.69% | 0.69% | 2 | 16 | 7.78 | 7.78 | | |
8. | PLAG-R-A | 234.92 | 236.25 | 235.81 | 0.56% | 0.38% | 122 | 28,769 | 232.26 | 236.25 | | |
9. | OPTE-R-A | 0.32 | 0.32 | 0.32 | 0.41% | 1.27% | 24,805 | 7,942 | 0.31 | 0.33 | | |
10. | JDRN-R-B | 0.73 | 2.20 | 2.20 | 0.37% | 0.36% | 4,174 | 3,062 | 0.73 | 0.74 | | |
11. | ACI-R-A | 663.61 | 663.61 | 663.61 | 0.00% | 0.00% | 1 | 664 | 663.61 | 663.61 | | |
12. | ADRS-P-A | 56.41 | 56.41 | 56.62 | 0.00% | 0.33% | 61 | 3,454 | 56.41 | 56.67 | | |
13. | ADRS-R-A | 64.24 | 63.97 | 64.17 | 0.00% | -0.31% | 68 | 4,363 | 63.97 | 64.24 | | |
14. | CKML-R-A | 856.06 | 8.74 | 8.74 | 0.00% | 0.00% | 96 | 82,182 | 856.06 | 856.06 | | |
15. | ERNT-R-A | 159.93 | 159.93 | 159.93 | 0.00% | 0.06% | 110 | 17,592 | 159.93 | 159.93 | | |
16. | KRAS-R-A | 58.13 | 58.13 | 58.13 | 0.00% | -0.12% | 20 | 1,163 | 58.13 | 58.13 | | |
17. | PRFC-R-A | 2.06 | 2.06 | 2.06 | 0.00% | 0.00% | 100 | 206 | 2.06 | 2.06 | | |
18. | DELT-R-A | 236.25 | 236.25 | 236.25 | 0.00% | 0.00% | 1 | 236 | 236.25 | 236.25 | | |
19. | ARNT-R-A | 58.40 | 58.40 | 58.40 | 0.00% | -0.45% | 350 | 20,439 | 58.40 | 58.40 | | |
20. | RIZO-R-A | 6.24 | 6.24 | 6.24 | 0.00% | 0.00% | 67 | 418 | 6.24 | 6.24 | | |
21. | TUHO-R-A | 400.82 | 400.82 | 400.82 | 0.00% | 0.00% | 27 | 10,822 | 400.82 | 400.82 | | |
22. | BD62-R-A | 2.52 | 2.52 | 2.52 | 0.00% | 0.00% | 190 | 479 | 2.52 | 2.52 | | |
23. | HUPZ-R-A | 469.84 | 477.80 | 471.83 | 0.00% | -1.41% | 4 | 1,887 | 469.84 | 477.80 | | |
24. | ILRA-R-A | 25.08 | 25.08 | 25.08 | 0.00% | 0.00% | 40 | 1,003 | 25.08 | 25.08 | | |
25. | LKRI-R-A | 6.37 | 6.37 | 6.37 | 0.00% | 0.00% | 246 | 1,567 | 6.37 | 6.37 | | |
26. | LPLH-R-A | 26.54 | 26.54 | 26.54 | 0.00% | 0.00% | 20 | 531 | 26.54 | 26.54 | | |
27. | PIKR-R-A | 11.68 | 11.68 | 11.68 | 0.00% | 0.00% | 40 | 467 | 11.68 | 11.68 | | |
28. | LRHC-R-A | 256.16 | 253.50 | 253.77 | -0.52% | -0.42% | 40 | 10,151 | 253.50 | 256.16 | | |
29. | INA-R-A | 408.79 | 403.48 | 407.79 | -0.65% | -1.84% | 8 | 3,262 | 403.48 | 408.79 | | |
30. | PODR-R-A | 34.64 | 34.38 | 34.47 | -0.77% | -1.30% | 344 | 11,858 | 34.38 | 34.64 | | |
31. | SNBA-R-A | 5.26 | 5.26 | 5.26 | -1.00% | -1.00% | 1 | 5 | 5.26 | 5.26 | | |
32. | IGH-R-A | 25.15 | 24.95 | 24.98 | -1.05% | -1.42% | 81 | 2,024 | 24.95 | 25.15 | | |
33. | HMST-R-A | 40.08 | 40.08 | 40.08 | -1.31% | -0.75% | 95 | 3,808 | 40.08 | 40.08 | | |
34. | KABA-P-A | 9.42 | 9.42 | 9.42 | -1.35% | -1.35% | 32 | 302 | 9.42 | 9.42 | | |
35. | MAIS-R-A | 37.16 | 36.63 | 36.66 | -1.43% | -1.35% | 107 | 3,923 | 36.63 | 37.16 | | |
36. | RIVP-R-A | 5.51 | 5.43 | 5.46 | -1.45% | -0.75% | 24,694 | 134,940 | 5.43 | 5.51 | | |
37. | CROBEX | | 242.41 | | -1.56% | | | | | | | |
38. | VIRO-R-A | 24.29 | 23.89 | 24.02 | -1.64% | -2.91% | 134 | 3,218 | 23.89 | 24.29 | | |
39. | SLPF-R-A | 4.43 | 4.43 | 4.43 | -1.77% | -1.77% | 116 | 514 | 4.43 | 4.43 | | |
40. | JDGT-R-A | 132.72 | 132.72 | 132.72 | -1.96% | -1.96% | 2 | 265 | 132.72 | 132.72 | | |
41. | HMAM-R-A | 35.04 | 35.04 | 35.04 | -2.22% | -2.22% | 250 | 8,760 | 35.04 | 35.04 | | |
42. | VART-R-1 | 1.46 | 1.46 | 1.46 | -2.65% | -2.65% | 300 | 438 | 1.46 | 1.46 | | |
43. | HT-R-A | 22.36 | 21.63 | 22.05 | -2.69% | -0.94% | 11,521 | 254,057 | 21.63 | 22.43 | | |
44. | TPNG-R-A | 7.03 | 7.03 | 7.03 | -2.75% | -2.75% | 114 | 802 | 7.03 | 7.03 | | |
45. | KOEI-R-A | 94.23 | 92.91 | 93.47 | -2.78% | -1.88% | 503 | 47,016 | 92.91 | 94.23 | | |
46. | PCTS-R-A | 6.90 | 6.90 | 6.90 | -2.80% | -2.80% | 104 | 718 | 6.90 | 6.90 | | |
47. | KOTR-P-A | 180.50 | 180.50 | 180.50 | -2.86% | -2.86% | 5 | 903 | 180.50 | 180.50 | | |
48. | LKPC-R-A | 66.36 | 66.36 | 66.41 | -2.91% | 0.03% | 524 | 34,799 | 66.36 | 68.35 | | |
49. | KODT-P-A | 220.32 | 220.32 | 220.32 | -2.92% | -2.92% | 10 | 2,203 | 220.32 | 220.32 | | |
50. | ATPL-R-A | 85.21 | 80.96 | 81.55 | -3.17% | -3.32% | 1,508 | 122,977 | 80.70 | 85.47 | | |
51. | ATGR-R-A | 122.77 | 29.86 | 30.37 | -3.23% | -1.57% | 169 | 20,534 | 119.45 | 122.77 | | |
52. | DLKV-R-A | 2.42 | 2.40 | 2.42 | -3.48% | -2.67% | 535 | 1,293 | 2.40 | 2.42 | | |
53. | ADPL-R-A | 24.89 | 24.16 | 24.48 | -3.70% | -2.81% | 3,882 | 95,022 | 24.16 | 24.89 | | |
54. | DDJH-R-A | 2.18 | 2.12 | 2.16 | -3.90% | -2.10% | 3,679 | 7,958 | 2.12 | 2.18 | | |
55. | SNHA-R-A | 9.36 | 9.36 | 9.36 | -4.08% | -4.08% | 104 | 973 | 9.36 | 9.36 | | |
56. | GAMA-R-A | 10.15 | 10.15 | 10.15 | -4.37% | -4.37% | 104 | 1,056 | 10.15 | 10.15 | | |
57. | HZLA-R-A | 20.17 | 20.17 | 20.17 | -5.00% | -5.00% | 20 | 403 | 20.17 | 20.17 | | |
58. | BETA-R-A | 5.55 | 5.55 | 5.55 | -5.00% | -4.81% | 104 | 577 | 5.55 | 5.55 | | |
59. | ULPL-R-A | 17.98 | 17.39 | 17.68 | -5.76% | -3.64% | 218 | 3,854 | 17.39 | 17.98 | | |
60. | BCIN-R-A | 26.15 | 26.15 | 26.15 | -6.19% | -6.19% | 15 | 392 | 26.15 | 26.15 | | |
61. | HJDR-R-A | 26.54 | 26.54 | 26.54 | -13.04% | -13.04% | 1 | 27 | 26.54 | 26.54 | | |
62. | HPDG-R-A | 2.26 | 2.26 | 2.26 | -22.73% | -22.73% | 151 | 341 | 2.26 | 2.26 | | |
| | | | | | | | 1,017,648 | | | | |
*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.