Filter
Country: Croatia Date: 05/22/2018 Volume: 564,982 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HPDG-R-A | 1.73 | 1.73 | 1.73 | 7.44% | 7.44% | 631 | 1,089 | 1.73 | 1.73 | | |
2. | ZPKL-R-A | 11.28 | 11.28 | 11.28 | 6.25% | 6.25% | 43 | 485 | 11.28 | 11.28 | | |
3. | ATGR-R-A | 128.74 | 33.18 | 32.72 | 3.09% | 1.61% | 988 | 129,305 | 128.74 | 132.72 | 131.40 | 134.05 |
4. | OPTE-R-A | 0.28 | 0.29 | 0.28 | 2.81% | -0.92% | 1,274 | 358 | 0.28 | 0.29 | 0.28 | 0.29 |
5. | SAPN-R-A | 33.18 | 33.18 | 33.18 | 2.46% | 2.46% | 26 | 863 | 33.18 | 33.18 | | |
6. | KOEI-R-A | 90.92 | 92.24 | 91.41 | 2.21% | 1.26% | 167 | 15,265 | 90.92 | 92.24 | 90.92 | 92.24 |
7. | HPB-R-A | 70.34 | 70.34 | 70.34 | 1.92% | 1.92% | 10 | 703 | 70.34 | 70.34 | | |
8. | PBZ-R-A | 104.19 | 106.18 | 104.46 | 1.91% | 0.26% | 44 | 4,596 | 104.19 | 106.18 | 104.19 | 107.51 |
9. | PRFC-R-A | 1.62 | 1.62 | 1.62 | 1.66% | 1.66% | 205 | 332 | 1.62 | 1.62 | | |
10. | ARNT-R-A | 57.07 | 57.20 | 57.12 | 1.41% | 1.00% | 946 | 54,037 | 57.07 | 57.20 | 57.07 | 57.87 |
11. | JDRN-R-B | 0.76 | 2.29 | 2.29 | 1.41% | 1.42% | 25,319 | 19,301 | 0.76 | 0.76 | | |
12. | ADPL-R-A | 26.68 | 26.81 | 26.72 | 1.25% | 1.38% | 979 | 26,161 | 26.48 | 26.94 | 26.68 | 26.94 |
13. | ERNT-R-A | 144.67 | 146.00 | 145.80 | 0.92% | 0.98% | 59 | 8,602 | 144.67 | 146.00 | 145.33 | 146.00 |
14. | ATPL-R-A | 61.85 | 63.57 | 63.05 | 0.84% | -1.78% | 1,032 | 65,063 | 60.39 | 64.90 | 62.65 | 63.57 |
15. | AUHR-R-A | 90.25 | 90.25 | 90.25 | 0.74% | 0.73% | 3 | 271 | 90.25 | 90.25 | 89.59 | 90.25 |
16. | THNK-R-A | 18.05 | 18.05 | 18.05 | 0.74% | -1.91% | 11 | 199 | 18.05 | 18.05 | 17.92 | 18.85 |
17. | JDPL-R-A | 3.66 | 3.72 | 3.70 | 0.72% | 4.54% | 307 | 1,135 | 3.66 | 3.72 | 3.56 | 3.72 |
18. | INA-R-A | 432.68 | 440.64 | 440.32 | 0.61% | 1.19% | 25 | 11,008 | 432.68 | 440.64 | 440.64 | 448.60 |
19. | SNBA-R-A | 4.41 | 4.41 | 4.41 | 0.61% | 0.61% | 280 | 1,234 | 4.41 | 4.41 | | |
20. | CROBEX | | 246.83 | | 0.56% | | | | | | | |
21. | HUPZ-R-A | 520.27 | 522.93 | 522.17 | 0.51% | 0.36% | 7 | 3,655 | 520.27 | 522.93 | | |
22. | RIZO-R-A | 5.60 | 5.60 | 5.60 | 0.48% | 0.48% | 10 | 56 | 5.60 | 5.60 | | |
23. | DDJH-R-A | 1.99 | 1.99 | 1.99 | 0.00% | -1.06% | 150 | 299 | 1.99 | 1.99 | 1.96 | 2.00 |
24. | HTCP-R-A | 45.66 | 45.66 | 45.66 | 0.00% | 0.00% | 2 | 91 | 45.66 | 45.66 | | |
25. | KTJV-R-A | 3.98 | 3.98 | 3.98 | 0.00% | 0.00% | 135 | 538 | 3.98 | 3.98 | | |
26. | LRHC-R-A | 240.23 | 240.23 | 240.23 | 0.00% | 0.00% | 50 | 12,011 | 240.23 | 240.23 | | |
27. | TPNG-R-A | 6.37 | 6.37 | 6.37 | 0.00% | 0.00% | 457 | 2,911 | 6.37 | 6.37 | | |
28. | ADRS-R-A | 67.03 | 67.03 | 67.03 | 0.00% | 0.00% | 5 | 335 | 67.03 | 67.03 | 66.36 | 67.69 |
29. | RIVP-R-A | 5.52 | 5.53 | 5.53 | 0.00% | -0.76% | 1,491 | 8,252 | 5.52 | 5.59 | 5.53 | 5.56 |
30. | HZLA-R-A | 17.65 | 17.65 | 17.65 | 0.00% | 0.00% | 8 | 141 | 17.65 | 17.65 | | |
31. | PODR-R-A | 41.81 | 41.81 | 41.81 | 0.00% | 0.00% | 84 | 3,512 | 41.81 | 41.81 | 41.81 | 42.07 |
32. | INGR-R-A | 0.60 | 0.60 | 0.60 | 0.00% | 0.45% | 7,000 | 4,181 | 0.60 | 0.60 | | |
33. | KODT-R-A | 258.81 | 258.81 | 258.81 | 0.00% | 0.00% | 10 | 2,588 | 258.81 | 258.81 | | |
34. | LKRI-R-A | 6.11 | 6.11 | 6.11 | 0.00% | 0.00% | 97 | 592 | 6.11 | 6.11 | 6.11 | 6.16 |
35. | LURA-R-A | 50.17 | 50.17 | 50.17 | 0.00% | 0.00% | 152 | 7,626 | 50.17 | 50.17 | | |
36. | PLAG-R-A | 236.25 | 236.25 | 236.25 | 0.00% | -0.53% | 13 | 3,071 | 236.25 | 236.25 | 236.25 | 237.57 |
37. | TUHO-R-A | 384.90 | 384.90 | 384.90 | 0.00% | 0.00% | 10 | 3,849 | 384.90 | 384.90 | 384.90 | 390.21 |
38. | LPLH-R-A | 23.76 | 23.76 | 23.76 | -0.56% | -0.56% | 173 | 4,110 | 23.76 | 23.76 | | |
39. | BD62-R-A | 2.26 | 2.26 | 2.26 | -0.59% | -0.59% | 500 | 1,128 | 2.26 | 2.26 | | |
40. | HT-R-A | 20.97 | 20.90 | 20.92 | -0.63% | -0.55% | 2,412 | 50,462 | 20.90 | 20.97 | 20.90 | 20.97 |
41. | VIRO-R-A | 19.64 | 19.64 | 19.64 | -0.67% | -0.67% | 7 | 138 | 19.64 | 19.64 | 18.85 | 19.64 |
42. | ADRS-P-A | 59.46 | 58.66 | 59.12 | -0.67% | -0.90% | 713 | 42,155 | 58.66 | 59.46 | | |
43. | ULPL-R-A | 15.00 | 15.26 | 15.18 | -0.86% | -0.94% | 35 | 531 | 14.93 | 15.26 | 14.93 | 15.53 |
44. | KRAS-R-A | 56.27 | 56.27 | 56.86 | -0.93% | 0.09% | 150 | 8,529 | 56.27 | 57.07 | 56.27 | 57.60 |
45. | LRH-R-A | 530.89 | 525.58 | 526.78 | -1.00% | -0.77% | 53 | 27,920 | 525.58 | 530.89 | 525.58 | 530.89 |
46. | MAIS-R-A | 39.82 | 39.82 | 39.82 | -1.32% | -0.95% | 110 | 4,380 | 39.82 | 39.82 | 39.82 | 40.08 |
47. | ATLN-R-A | 22.70 | 22.56 | 22.63 | -1.73% | 0.66% | 26 | 588 | 22.56 | 22.70 | 22.43 | 22.56 |
48. | IGH-R-A | 20.77 | 20.70 | 20.76 | -1.89% | -1.66% | 9 | 187 | 20.70 | 20.77 | 20.70 | 21.37 |
49. | DLKV-R-A | 2.08 | 2.04 | 2.05 | -1.91% | -0.84% | 2,227 | 4,561 | 2.04 | 2.08 | | |
50. | JNAF-R-A | 676.89 | 676.89 | 676.89 | -1.92% | -1.92% | 29 | 19,630 | 676.89 | 676.89 | | |
51. | VLEN-R-B | 1.54 | 1.49 | 1.45 | -2.61% | -3.78% | 1,245 | 1,806 | 1.41 | 1.54 | | |
52. | GRNL-R-A | 0.60 | 0.60 | 0.60 | -9.99% | -9.99% | 8,090 | 4,832 | 0.60 | 0.60 | | |
53. | AGMM-R-A | 34.51 | 34.51 | 34.51 | -12.75% | -12.75% | 9 | 311 | 34.51 | 34.51 | | |
| | | | | | | | 564,982 | | | | |
*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.