Filter
Country: Croatia Date: 05/21/2018 Volume: 905,644 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ADPL-R-A | 26.28 | 26.48 | 26.36 | 0.50% | -0.42% | 1,380 | 36,376 | 26.28 | 26.54 | 26.35 | 26.54 |
2. | ADRS-P-A | 60.12 | 59.06 | 59.66 | -1.33% | 0.28% | 766 | 45,700 | 59.06 | 60.12 | 59.06 | 59.46 |
3. | ADRS-R-A | 67.03 | 67.03 | 67.03 | 0.00% | 0.00% | 53 | 3,552 | 67.03 | 67.03 | 66.36 | 67.69 |
4. | ARNT-R-A | 56.54 | 56.41 | 56.56 | -1.16% | -0.64% | 303 | 17,137 | 56.41 | 57.07 | 56.41 | 57.07 |
5. | ATGR-R-A | 128.74 | 32.19 | 32.20 | 0.52% | 0.65% | 233 | 30,010 | 128.74 | 129.40 | | |
6. | ATPL-R-A | 66.23 | 63.04 | 64.19 | -4.81% | -2.48% | 758 | 48,655 | 62.91 | 66.23 | 63.04 | 63.97 |
7. | AUHR-R-A | 90.92 | 89.59 | 89.60 | 0.00% | -0.18% | 604 | 54,118 | 89.59 | 90.92 | 89.59 | 91.58 |
8. | BETA-R-A | 5.18 | 5.18 | 5.14 | 0.00% | -0.64% | 213 | 1,096 | 5.10 | 5.18 | | |
9. | CROBEX | | 245.45 | | -0.32% | | | | | | | |
10. | CROS-R-A | 729.98 | 729.98 | 729.98 | 1.85% | 1.85% | 15 | 10,950 | 729.98 | 729.98 | | |
11. | DDJH-R-A | 2.02 | 1.99 | 2.01 | -0.99% | 1.27% | 1,386 | 2,789 | 1.99 | 2.03 | 1.99 | 2.01 |
12. | DLKV-R-A | 2.06 | 2.08 | 2.07 | 0.00% | -1.14% | 1,196 | 2,470 | 2.06 | 2.08 | | |
13. | ERNT-R-A | 144.00 | 144.67 | 144.39 | 0.93% | 0.96% | 19 | 2,743 | 144.00 | 144.67 | 144.67 | 145.33 |
14. | GAMA-R-A | 7.83 | 7.83 | 7.83 | -1.67% | -1.67% | 125 | 979 | 7.83 | 7.83 | | |
15. | HPDG-R-A | 1.61 | 1.61 | 1.61 | 9.99% | 9.99% | 605 | 972 | 1.61 | 1.61 | | |
16. | HTCP-R-A | 45.66 | 45.66 | 45.66 | 1.18% | 1.18% | 48 | 2,192 | 45.66 | 45.66 | | |
17. | HTPK-R-A | 8.76 | 8.76 | 8.76 | 1.54% | 1.54% | 212 | 1,857 | 8.76 | 8.76 | | |
18. | HT-R-A | 21.04 | 21.04 | 21.04 | -0.31% | -0.10% | 3,582 | 75,355 | 20.97 | 21.10 | | |
19. | HUPZ-R-A | 520.27 | 520.27 | 520.27 | 0.00% | -0.47% | 17 | 8,845 | 520.27 | 520.27 | 520.27 | 522.93 |
20. | HZLA-R-A | 17.65 | 17.65 | 17.65 | -11.92% | -11.92% | 15 | 265 | 17.65 | 17.65 | | |
21. | HZVG-R-A | 1.99 | 1.99 | 1.99 | 0.00% | 0.00% | 5 | 10 | 1.99 | 1.99 | | |
22. | IGH-R-A | 19.91 | 21.10 | 21.11 | 4.26% | 4.00% | 51 | 1,076 | 19.91 | 21.17 | 20.24 | 21.17 |
23. | INA-R-A | 432.68 | 437.99 | 435.13 | 1.23% | 0.57% | 26 | 11,313 | 432.68 | 437.99 | 437.99 | 448.60 |
24. | INGR-R-A | 0.60 | 0.60 | 0.59 | -1.09% | -1.54% | 4,122 | 2,453 | 0.59 | 0.60 | 0.59 | 0.61 |
25. | JDPL-R-A | 3.56 | 3.69 | 3.53 | 2.96% | -2.31% | 1,022 | 3,612 | 3.53 | 3.69 | 3.48 | 3.69 |
26. | JDRN-R-B | 0.75 | 2.26 | 2.25 | 0.35% | 0.00% | 1,005 | 755 | 0.75 | 0.75 | | |
27. | KABA-R-A | 0.80 | 0.80 | 0.80 | 0.00% | 0.00% | 380 | 303 | 0.80 | 0.80 | | |
28. | KODT-P-A | 250.85 | 250.85 | 250.85 | 0.53% | 0.53% | 45 | 11,288 | 250.85 | 250.85 | | |
29. | KODT-R-A | 258.81 | 258.81 | 258.81 | 3.17% | 3.17% | 7 | 1,812 | 258.81 | 258.81 | | |
30. | KOEI-R-A | 90.92 | 90.25 | 90.27 | -0.73% | -1.24% | 110 | 9,930 | 90.25 | 90.92 | 90.25 | 92.24 |
31. | KRAS-R-A | 56.81 | 56.81 | 56.81 | -0.47% | -0.47% | 15 | 852 | 56.81 | 56.81 | 56.81 | 57.60 |
32. | KTJV-R-A | 3.98 | 3.98 | 3.98 | 0.00% | 0.00% | 145 | 577 | 3.98 | 3.98 | | |
33. | LKPC-R-A | 57.07 | 57.07 | 57.07 | 2.38% | 0.94% | 1 | 57 | 57.07 | 57.07 | 55.74 | 58.93 |
34. | LKRI-R-A | 6.11 | 6.11 | 6.11 | 0.00% | 0.00% | 196 | 1,197 | 6.11 | 6.11 | 6.11 | 6.16 |
35. | LRHC-R-A | 240.23 | 240.23 | 240.23 | 0.00% | 0.00% | 3 | 721 | 240.23 | 240.23 | | |
36. | LRH-R-A | 530.89 | 530.89 | 530.89 | -0.99% | -0.99% | 21 | 11,149 | 530.89 | 530.89 | 522.93 | 536.20 |
37. | LULG-R-A | 286.68 | 286.68 | 286.68 | 0.00% | 0.00% | 1 | 287 | 286.68 | 286.68 | | |
38. | MAIS-R-A | 40.35 | 40.35 | 40.20 | 1.33% | 0.96% | 25 | 1,005 | 40.08 | 40.35 | 39.55 | 40.35 |
39. | OPTE-R-A | 0.29 | 0.28 | 0.28 | -4.06% | -4.05% | 23,851 | 6,775 | 0.28 | 0.29 | 0.28 | 0.29 |
40. | PBZ-R-A | 104.19 | 104.19 | 104.19 | 0.00% | -0.10% | 28 | 2,917 | 104.19 | 104.19 | 104.19 | 105.51 |
41. | PCTS-R-A | 6.42 | 6.42 | 6.42 | 0.00% | 0.00% | 421 | 2,704 | 6.42 | 6.42 | | |
42. | PDBA-R-A | 27.08 | 27.08 | 27.08 | 2.00% | 2.00% | 225 | 6,092 | 27.08 | 27.08 | | |
43. | PLAG-R-A | 229.61 | 236.25 | 237.51 | 1.71% | 2.76% | 493 | 117,091 | 229.61 | 238.90 | 236.25 | 237.57 |
44. | PODR-R-A | 41.81 | 41.81 | 41.81 | 0.00% | 0.24% | 50 | 2,090 | 41.81 | 41.81 | 41.81 | 42.07 |
45. | PRFC-R-A | 1.59 | 1.59 | 1.59 | -0.82% | -0.82% | 2,904 | 4,625 | 1.59 | 1.59 | | |
46. | RIVP-R-A | 5.64 | 5.53 | 5.58 | -0.95% | 0.17% | 21,797 | 121,576 | 5.53 | 5.64 | | |
47. | SAPN-R-A | 32.38 | 32.38 | 32.38 | 0.83% | 0.83% | 75 | 2,429 | 32.38 | 32.38 | | |
48. | SLPF-R-A | 4.43 | 4.43 | 4.43 | 0.00% | 0.00% | 641 | 2,842 | 4.43 | 4.43 | | |
49. | SLRS-R-A | 93.57 | 93.57 | 93.57 | 0.00% | 0.00% | 5 | 468 | 93.57 | 93.57 | | |
50. | SNBA-R-A | 4.38 | 4.38 | 4.38 | -5.71% | -5.71% | 260 | 1,139 | 4.38 | 4.38 | | |
51. | SNHA-R-A | 8.36 | 8.36 | 8.36 | 0.00% | 0.00% | 52 | 435 | 8.36 | 8.36 | | |
52. | THNK-R-A | 18.85 | 17.92 | 18.40 | -4.93% | -3.65% | 203 | 3,735 | 17.92 | 18.85 | 17.92 | 18.98 |
53. | TPNG-R-A | 6.37 | 6.37 | 6.37 | 0.00% | 0.00% | 600 | 3,822 | 6.37 | 6.37 | | |
54. | ULPL-R-A | 14.87 | 15.40 | 15.32 | 0.43% | -0.04% | 22 | 337 | 14.87 | 15.40 | 14.87 | 15.79 |
55. | VART-R-1 | 1.42 | 1.42 | 1.42 | -0.93% | -0.93% | 315 | 447 | 1.42 | 1.42 | | |
56. | VIRO-R-A | 19.78 | 19.78 | 19.78 | 0.00% | 0.00% | 65 | 1,285 | 19.78 | 19.78 | 18.85 | 19.78 |
57. | VLEN-R-B | 1.53 | 1.53 | 1.51 | 4.54% | 2.43% | 8,088 | 12,189 | 1.47 | 1.58 | 1.47 | 1.53 |
58. | ZABA-R-A | 7.86 | 7.96 | 7.96 | 2.74% | 2.44% | 26,154 | 208,189 | 7.86 | 7.96 | 7.75 | 7.96 |
| | | | | | | | 905,644 | | | | |
*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.