Filter
Country: Croatia Date: 11/29/2017 Volume: 10,582,330 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ADPL-R-A | 22.88 | 22.95 | 22.73 | 1.10% | 0.45% | 778 | 17,681 | 22.59 | 22.95 | | |
2. | ADRS-P-A | 57.84 | 57.84 | 57.84 | 0.01% | 0.00% | 268 | 15,502 | 57.84 | 57.87 | | |
3. | ADRS-R-A | | 65.03 | 65.03 | -2.00% | -1.03% | 150,000 | 9,755,126 | 65.03 | 65.03 | | |
4. | AMDN-R-A | 8.30 | 8.30 | 8.30 | 22.55% | 22.55% | 8 | 66 | 8.30 | 8.30 | | |
5. | ARNT-R-A | 63.04 | 62.45 | 62.66 | -0.22% | -0.77% | 892 | 55,895 | 62.45 | 63.04 | | |
6. | ATGR-R-A | 114.14 | 28.54 | 28.54 | 0.94% | 0.94% | 191 | 21,801 | 114.14 | 114.14 | | |
7. | ATPL-R-A | 79.10 | 75.92 | 78.10 | -4.02% | -0.76% | 503 | 39,285 | 75.92 | 79.62 | | |
8. | AUHR-R-A | 83.62 | 86.27 | 84.84 | 0.00% | 0.03% | 74 | 6,278 | 83.62 | 86.27 | | |
9. | BD62-R-A | 1.99 | 1.92 | 1.94 | -3.33% | -2.40% | 173 | 336 | 1.92 | 1.99 | | |
10. | BETA-R-A | 5.18 | 5.18 | 5.18 | -5.09% | -5.09% | 50 | 259 | 5.18 | 5.18 | | |
11. | BLJE-R-A | 0.66 | 0.67 | 0.66 | 1.40% | -0.20% | 8,561 | 5,637 | 0.63 | 0.67 | | |
12. | CROBEX | | 246.93 | | -0.27% | | | | | | | |
13. | DDJH-R-A | 2.72 | 2.72 | 2.69 | -0.15% | -0.15% | 6,428 | 17,297 | 2.65 | 2.76 | | |
14. | DLKV-R-A | 2.72 | 2.69 | 2.71 | -0.97% | -1.45% | 5,778 | 15,651 | 2.65 | 2.77 | | |
15. | ERNT-R-A | 160.06 | 158.08 | 159.68 | -1.24% | -0.39% | 79 | 12,615 | 158.08 | 160.06 | | |
16. | GAMA-R-A | 9.28 | 9.28 | 9.28 | -0.06% | -0.13% | 97 | 900 | 9.28 | 9.28 | | |
17. | HHLD-R-A | 0.39 | 0.39 | 0.39 | 6.83% | 6.45% | 66 | 26 | 0.39 | 0.39 | | |
18. | HMAM-R-A | 39.82 | 39.82 | 39.82 | 0.00% | 0.00% | 185 | 7,366 | 39.82 | 39.82 | | |
19. | HMST-R-A | 46.45 | 46.45 | 46.45 | -0.02% | -0.02% | 1,001 | 46,501 | 46.45 | 46.45 | | |
20. | HPB-R-A | 71.67 | 72.33 | 71.44 | 0.93% | -0.33% | 559 | 39,932 | 71.40 | 72.33 | | |
21. | HT-R-A | 22.06 | 22.07 | 22.07 | -0.03% | -0.14% | 1,583 | 34,931 | 22.06 | 22.12 | | |
22. | HUPZ-R-A | 442.63 | 442.63 | 442.63 | 0.30% | 0.30% | 2 | 885 | 442.63 | 442.63 | | |
23. | IGH-R-A | 31.32 | 29.86 | 30.42 | -4.28% | 2.00% | 802 | 24,400 | 28.67 | 31.83 | | |
24. | INA-R-A | 431.35 | 431.35 | 431.35 | -1.52% | -1.51% | 8 | 3,451 | 431.35 | 431.35 | | |
25. | INGR-R-A | 0.54 | 0.54 | 0.54 | 1.49% | 1.77% | 85 | 46 | 0.54 | 0.54 | | |
26. | JDPL-R-A | 4.81 | 4.91 | 4.78 | -4.86% | -3.95% | 542 | 2,591 | 4.72 | 4.91 | | |
27. | JMNC-R-A | 1,765.21 | 1,725.13 | 1,695.24 | -1.90% | -4.06% | 27 | 45,772 | 1,647.75 | 1,765.21 | | |
28. | KODT-P-A | 205.72 | 205.72 | 205.72 | 2.64% | 2.64% | 5 | 1,029 | 205.72 | 205.72 | | |
29. | KOEI-R-A | 92.91 | 91.59 | 92.09 | -0.71% | -0.17% | 78 | 7,183 | 91.59 | 93.36 | | |
30. | KRAS-R-A | 61.05 | 60.92 | 60.95 | -0.22% | -0.16% | 67 | 4,084 | 60.92 | 61.05 | | |
31. | LEDO-R-A | 110.82 | 105.51 | 107.85 | -4.79% | -2.01% | 295 | 31,814 | 105.51 | 110.82 | | |
32. | LKPC-R-A | 66.50 | 66.36 | 66.42 | -0.20% | -0.12% | 85 | 5,645 | 66.36 | 66.50 | | |
33. | LRHC-R-A | 225.62 | 225.62 | 225.62 | 0.00% | 2.93% | 24 | 5,415 | 225.62 | 225.62 | | |
34. | LRH-R-A | 527.44 | 544.16 | 531.44 | 3.12% | 0.68% | 13 | 6,909 | 527.44 | 544.16 | | |
35. | MAIS-R-A | 39.15 | 39.15 | 39.15 | 1.37% | 1.03% | 117 | 4,581 | 39.15 | 39.15 | | |
36. | MGMA-R-A | 0.07 | 0.07 | 0.07 | 10.31% | 8.15% | 1,108 | 78 | 0.07 | 0.07 | | |
37. | OLVD-R-A | 9.97 | 9.97 | 9.97 | 0.01% | 0.01% | 1,500 | 14,955 | 9.97 | 9.97 | | |
38. | OPTE-R-A | 0.41 | 0.40 | 0.40 | -0.64% | -3.22% | 58,026 | 23,147 | 0.39 | 0.41 | | |
39. | PLAG-R-A | 895.88 | 223.97 | 223.97 | 0.00% | -0.09% | 4 | 3,584 | 895.88 | 895.88 | | |
40. | PODR-R-A | 39.68 | 39.82 | 39.82 | 0.99% | 0.99% | 1,066 | 42,444 | 39.68 | 39.82 | | |
41. | PTKM-R-A | 1.99 | 2.00 | 2.00 | 4.79% | -4.87% | 158 | 316 | 1.99 | 2.00 | | |
42. | PVCM-R-A | 26.94 | 26.42 | 26.51 | 0.03% | 0.35% | 30 | 795 | 26.42 | 26.94 | | |
43. | RIVP-R-A | 5.81 | 5.79 | 5.80 | -0.25% | -0.30% | 10,663 | 61,832 | 5.79 | 5.83 | | |
44. | SAPN-R-A | 33.84 | 33.84 | 33.84 | 0.00% | 0.00% | 80 | 2,708 | 33.84 | 33.84 | | |
45. | THNK-R-A | 19.24 | 20.57 | 19.67 | 12.87% | 10.17% | 7,951 | 156,407 | 18.45 | 20.57 | | |
46. | TKPR-R-A | 46.45 | 46.45 | 46.45 | 0.00% | 0.00% | 90 | 4,181 | 46.45 | 46.45 | | |
47. | TPNG-R-A | 7.83 | 7.83 | 7.83 | 0.85% | 0.85% | 150 | 1,175 | 7.83 | 7.83 | | |
48. | ULPL-R-A | 20.57 | 19.92 | 20.58 | -5.75% | -0.10% | 733 | 15,087 | 19.92 | 21.62 | | |
49. | VIRO-R-A | 32.12 | 33.18 | 32.22 | 3.65% | -0.30% | 482 | 15,532 | 31.39 | 33.18 | | |
50. | VLEN-R-B | 1.90 | 1.92 | 1.91 | 0.70% | -1.03% | 1,083 | 2,065 | 1.88 | 1.92 | | |
51. | ZB-R-A | 1.42 | 1.46 | 1.41 | 0.00% | -3.46% | 805 | 1,135 | 1.35 | 1.46 | | |
| | | | | | | | 10,582,330 | | | | |
*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.