Filter
Country: Croatia Date: 09/28/2018 Volume: 1,504,221 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | GAMA-R-A | 1,141.42 | 1,141.42 | 1,141.42 | 14,987.72% | 14,987.72% | 10 | 11,414 | 1,141.42 | 1,141.42 | | |
2. | SNHA-R-A | 1,201.14 | 1,201.14 | 1,201.14 | 14,983.27% | 14,983.27% | 1 | 1,201 | 1,201.14 | 1,201.14 | | |
3. | PCTS-R-A | 915.79 | 915.79 | 915.79 | 14,900.12% | 14,900.12% | 18 | 16,484 | 915.79 | 915.79 | | |
4. | BDSS-R-A | 19.91 | 19.91 | 19.91 | 35.14% | 35.14% | 10 | 199 | 19.91 | 19.91 | | |
5. | VART-R-1 | 1.33 | 1.33 | 1.33 | 8.70% | 8.70% | 2,571 | 3,412 | 1.33 | 1.33 | | |
6. | BD62-R-A | 2.28 | 2.28 | 2.28 | 6.17% | 6.17% | 30 | 68 | 2.28 | 2.28 | | |
7. | LRHC-R-A | 254.83 | 258.81 | 258.36 | 4.84% | 4.66% | 77 | 19,894 | 254.83 | 258.81 | | |
8. | SAPN-R-A | 33.18 | 33.18 | 33.18 | 4.17% | 4.17% | 30 | 995 | 33.18 | 33.18 | | |
9. | JDPL-R-A | 2.26 | 2.26 | 2.26 | 3.66% | 1.80% | 50 | 113 | 2.26 | 2.26 | 2.06 | 2.31 |
10. | LRH-R-A | 530.89 | 544.16 | 533.99 | 2.50% | 0.58% | 12 | 6,408 | 530.89 | 544.16 | 533.55 | 544.16 |
11. | ULPL-R-A | 11.92 | 11.95 | 11.92 | 2.27% | 2.09% | 14 | 167 | 11.92 | 11.95 | 11.68 | 11.95 |
12. | ARNT-R-A | 48.71 | 49.51 | 49.36 | 2.19% | 1.76% | 76 | 3,751 | 48.71 | 49.51 | | |
13. | IGH-R-A | 23.89 | 24.35 | 24.13 | 1.94% | 1.16% | 55 | 1,327 | 23.89 | 24.35 | 23.03 | 24.35 |
14. | DLKV-R-A | 1.45 | 1.45 | 1.45 | 1.39% | 1.39% | 46 | 67 | 1.45 | 1.45 | 1.39 | 1.45 |
15. | HTCP-R-A | 43.53 | 43.53 | 43.53 | 1.23% | 1.23% | 84 | 3,657 | 43.53 | 43.53 | | |
16. | DELT-R-A | 224.30 | 224.30 | 224.30 | 1.20% | 1.20% | 3 | 673 | 224.30 | 224.30 | | |
17. | KRAS-R-A | 53.89 | 54.42 | 54.35 | 0.99% | 0.87% | 363 | 19,730 | 53.62 | 54.42 | 53.35 | 54.95 |
18. | LULG-R-A | 273.41 | 273.41 | 273.41 | 0.98% | 0.98% | 1 | 273 | 273.41 | 273.41 | | |
19. | ADPL-R-A | 23.89 | 24.09 | 23.27 | 0.83% | -3.36% | 13,193 | 307,036 | 22.70 | 24.09 | 23.36 | 24.09 |
20. | TUHO-R-A | 339.77 | 358.35 | 339.80 | 0.75% | -4.47% | 101 | 34,319 | 337.12 | 358.35 | 339.77 | 355.70 |
21. | PLAG-R-A | 225.63 | 226.96 | 226.12 | 0.59% | -0.06% | 38 | 8,592 | 225.63 | 226.96 | 225.63 | 229.61 |
22. | ATLN-R-A | 23.23 | 23.89 | 23.96 | 0.56% | 3.58% | 1,713 | 41,040 | 23.23 | 24.16 | 23.36 | 24.16 |
23. | RIVP-R-A | 4.99 | 5.02 | 4.97 | 0.53% | -0.16% | 9,129 | 45,387 | 4.95 | 5.02 | 4.95 | 5.02 |
24. | ERNT-R-A | 138.70 | 138.70 | 137.58 | 0.48% | -0.03% | 46 | 6,329 | 137.37 | 138.70 | | |
25. | ADRS-R-A | 64.77 | 65.03 | 65.02 | 0.41% | 0.13% | 370 | 24,057 | 64.77 | 65.03 | 64.77 | 65.03 |
26. | DDJH-R-A | 2.18 | 2.18 | 2.17 | 0.30% | -1.98% | 4,868 | 10,557 | 2.15 | 2.20 | | |
27. | PODR-R-A | 46.19 | 46.32 | 46.19 | 0.29% | 0.55% | 2,526 | 116,672 | 46.05 | 46.32 | | |
28. | SLRS-R-A | 84.28 | 84.28 | 84.28 | 0.00% | 0.00% | 32 | 2,697 | 84.28 | 84.28 | | |
29. | ZB-R-A | 2.19 | 2.19 | 2.19 | 0.00% | 0.00% | 1,070 | 2,343 | 2.19 | 2.19 | | |
30. | SPNV-R-A | 66.36 | 66.36 | 66.36 | 0.00% | 0.00% | 5 | 332 | 66.36 | 66.36 | | |
31. | JDOS-R-A | 371.62 | 371.62 | 371.62 | 0.00% | 0.00% | 1 | 372 | 371.62 | 371.62 | | |
32. | PBZ-R-A | 98.21 | 98.21 | 98.21 | 0.00% | 0.00% | 28 | 2,750 | 98.21 | 98.21 | 98.21 | 100.21 |
33. | ZABA-R-A | 7.70 | 7.70 | 7.70 | 0.00% | -0.67% | 1,667 | 12,828 | 7.57 | 7.70 | 7.59 | 7.70 |
34. | ACI-R-A | 710.07 | 710.07 | 710.07 | 0.00% | 0.00% | 6 | 4,260 | 710.07 | 710.07 | | |
35. | AUHR-R-A | 93.57 | 90.25 | 91.91 | 0.00% | 1.84% | 20 | 1,838 | 90.25 | 93.57 | 90.25 | 93.57 |
36. | HPDG-R-A | 1.86 | 1.86 | 1.86 | 0.00% | 0.00% | 5,000 | 9,291 | 1.86 | 1.86 | | |
37. | HUPZ-R-A | 525.58 | 525.58 | 525.58 | 0.00% | 0.00% | 542 | 284,866 | 525.58 | 525.58 | 525.58 | 528.24 |
38. | TSHC-R-A | 1,459.95 | 1,459.95 | 1,459.95 | 0.00% | 0.00% | 7 | 10,220 | 1,459.95 | 1,459.95 | | |
39. | ATGR-R-A | 140.69 | 35.17 | 35.19 | 0.00% | 0.95% | 818 | 115,128 | 138.03 | 142.01 | 140.69 | 142.01 |
40. | BCIN-R-A | 23.89 | 23.89 | 23.89 | 0.00% | 0.00% | 79 | 1,887 | 23.89 | 23.89 | | |
41. | ADRS-P-A | 56.81 | 56.81 | 56.76 | -0.23% | 0.25% | 2,242 | 127,262 | 56.54 | 57.34 | | |
42. | CROBEX | | 236.53 | | -0.30% | | | | | | | |
43. | ATPL-R-A | 48.44 | 48.18 | 48.98 | -0.55% | 0.45% | 71 | 3,478 | 48.18 | 50.17 | 47.91 | 49.51 |
44. | INA-R-A | 419.40 | 419.40 | 419.40 | -1.25% | -1.25% | 5 | 2,097 | 419.40 | 419.40 | 419.40 | 432.68 |
45. | HT-R-A | 20.51 | 20.31 | 20.43 | -1.29% | -0.41% | 7,169 | 146,449 | 20.31 | 20.51 | | |
46. | KOEI-R-A | 88.26 | 87.60 | 87.99 | -1.49% | -1.05% | 177 | 15,574 | 87.60 | 88.26 | 87.60 | 90.25 |
47. | VIRO-R-A | 15.13 | 14.87 | 14.89 | -1.75% | -1.74% | 27 | 402 | 14.87 | 15.13 | 14.87 | 15.66 |
48. | JDGT-R-A | 134.05 | 134.05 | 134.05 | -1.94% | -1.94% | 12 | 1,609 | 134.05 | 134.05 | | |
49. | LKPC-R-A | 50.70 | 50.70 | 50.70 | -2.05% | -2.05% | 14 | 710 | 50.70 | 50.70 | 50.97 | 51.76 |
50. | LKRI-R-A | 5.31 | 5.18 | 5.30 | -2.50% | -0.18% | 4,230 | 22,437 | 5.18 | 5.31 | 5.18 | 5.31 |
51. | KODT-P-A | 134.05 | 132.72 | 133.58 | -2.91% | -2.28% | 54 | 7,213 | 132.72 | 134.05 | 132.72 | 135.38 |
52. | MAIS-R-A | 38.49 | 38.49 | 38.49 | -3.33% | -3.40% | 350 | 13,471 | 38.49 | 38.49 | 38.49 | 39.82 |
53. | INGR-R-A | 0.48 | 0.48 | 0.48 | -4.20% | -3.70% | 839 | 406 | 0.48 | 0.48 | 0.48 | 0.50 |
54. | OPTE-R-A | 0.23 | 0.23 | 0.23 | -4.98% | 0.57% | 35,305 | 8,168 | 0.23 | 0.23 | 0.23 | 0.23 |
55. | ILRA-R-A | 25.22 | 25.22 | 25.22 | -5.00% | -5.00% | 100 | 2,522 | 25.22 | 25.22 | | |
56. | TPNG-R-A | 4.96 | 4.96 | 4.96 | -5.08% | -5.08% | 605 | 3,003 | 4.96 | 4.96 | | |
57. | HTPK-R-A | 8.63 | 8.63 | 8.63 | -7.14% | -7.14% | 25 | 216 | 8.63 | 8.63 | | |
58. | JDRN-R-B | 1.59 | 1.58 | 1.58 | -7.75% | -3.48% | 1,000 | 1,583 | 1.58 | 1.59 | | |
59. | HDEL-R-A | 1.33 | 1.33 | 1.33 | -9.10% | -9.10% | 47 | 62 | 1.33 | 1.33 | | |
60. | VLEN-R-B | 1.10 | 1.01 | 1.04 | -9.53% | -6.79% | 5,353 | 5,561 | 1.01 | 1.10 | 1.01 | 1.06 |
61. | PRFC-R-A | 1.38 | 1.38 | 1.38 | -9.57% | -9.57% | 681 | 940 | 1.38 | 1.38 | | |
62. | BETA-R-A | 4.51 | 4.51 | 4.61 | -12.82% | -0.34% | 1,829 | 8,423 | 4.51 | 4.65 | | |
| | | | | | | | 1,504,221 | | | | |
*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.