Filter
Country: Croatia Date: 09/25/2017 Volume: 1,121,859 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | DDJH-R-A | 4.91 | 4.71 | 4.78 | -1.28% | 13.46% | 31,393 | 150,004 | 4.44 | 5.18 | | |
2. | RIVP-R-A | 5.89 | 5.80 | 5.82 | -1.69% | -1.48% | 20,826 | 121,269 | 5.76 | 5.89 | | |
3. | INGR-R-A | 0.48 | 0.48 | 0.48 | 0.84% | -1.89% | 15,244 | 7,371 | 0.48 | 0.51 | | |
4. | DLKV-R-A | 2.91 | 2.85 | 2.90 | -2.28% | 0.69% | 8,849 | 25,687 | 2.82 | 2.92 | | |
5. | LKRI-R-A | 6.50 | 6.48 | 6.50 | 0.00% | 0.02% | 3,649 | 23,729 | 6.48 | 6.51 | | |
6. | ATPL-R-A | 54.42 | 54.42 | 54.44 | -0.96% | -0.40% | 3,137 | 170,792 | 54.42 | 55.74 | | |
7. | HT-R-A | 23.74 | 23.62 | 23.60 | -0.22% | -0.35% | 2,292 | 54,083 | 23.55 | 23.74 | | |
8. | ATGR-R-A | 106.97 | 26.54 | 26.57 | -0.74% | -0.64% | 1,509 | 160,393 | 106.18 | 106.97 | | |
9. | ZABA-R-A | 6.70 | 6.70 | 6.65 | -0.79% | 0.02% | 1,101 | 7,317 | 6.64 | 6.70 | | |
10. | ARNT-R-A | 62.65 | 62.11 | 62.14 | -0.85% | -1.37% | 979 | 60,835 | 62.11 | 62.65 | | |
11. | PTKM-R-A | 1.18 | 1.19 | 1.20 | 7.79% | 15.87% | 942 | 1,131 | 1.18 | 1.21 | | |
12. | KOEI-R-A | 93.05 | 92.99 | 95.31 | 0.02% | 1.90% | 909 | 86,635 | 92.99 | 95.55 | | |
13. | VART-R-1 | 2.10 | 1.93 | 1.97 | -9.12% | -7.31% | 799 | 1,573 | 1.87 | 2.10 | | |
14. | TPNG-R-A | 8.04 | 7.96 | 7.98 | -4.75% | -4.59% | 765 | 6,102 | 7.96 | 8.04 | | |
15. | PODR-R-A | 39.42 | 39.23 | 39.25 | -0.58% | -0.59% | 710 | 27,869 | 39.23 | 39.42 | | |
16. | BETA-R-A | 5.58 | 5.58 | 5.58 | 0.02% | 0.05% | 631 | 3,519 | 5.58 | 5.58 | | |
17. | VDKT-R-A | 2.39 | 2.19 | 2.31 | -8.39% | -3.28% | 526 | 1,216 | 2.19 | 2.39 | | |
18. | ULPL-R-A | 18.98 | 18.08 | 18.73 | -7.34% | -3.62% | 427 | 7,996 | 18.08 | 19.36 | | |
19. | VLEN-R-B | 1.63 | 1.63 | 1.63 | -2.00% | -1.60% | 382 | 621 | 1.63 | 1.63 | | |
20. | SNHA-R-A | 9.57 | 9.69 | 9.68 | 1.32% | 1.62% | 325 | 3,145 | 9.57 | 9.69 | | |
21. | OPTE-R-A | 0.37 | 0.37 | 0.37 | -3.79% | -3.47% | 200 | 74 | 0.37 | 0.37 | | |
22. | GAMA-R-A | 9.32 | 9.32 | 9.32 | 0.01% | 0.01% | 190 | 1,771 | 9.32 | 9.32 | | |
23. | KRAS-R-A | 58.93 | 58.93 | 58.94 | 0.00% | 0.02% | 160 | 9,431 | 58.93 | 59.06 | | |
24. | PVCM-R-A | 27.87 | 27.87 | 27.87 | 0.00% | 0.00% | 157 | 4,376 | 27.87 | 27.87 | | |
25. | IGH-R-A | 31.42 | 35.03 | 33.92 | 9.95% | 6.42% | 141 | 4,783 | 31.42 | 35.03 | | |
26. | ADPL-R-A | 21.22 | 21.37 | 21.35 | 0.00% | 0.36% | 134 | 2,861 | 21.17 | 21.37 | | |
27. | KODT-R-A | 216.34 | 216.34 | 216.34 | 3.49% | 3.49% | 122 | 26,393 | 216.34 | 216.34 | | |
28. | THNK-R-A | 52.43 | 51.92 | 52.38 | -0.96% | -0.14% | 109 | 5,709 | 51.92 | 52.43 | | |
29. | GRNL-R-A | 1.33 | 1.33 | 1.33 | -50.00% | -28.73% | 100 | 133 | 1.33 | 1.33 | | |
30. | ILRA-R-A | 185.81 | 23.23 | 23.23 | -1.06% | -1.06% | 100 | 18,581 | 185.81 | 185.81 | | |
31. | HBRL-R-A | 2.12 | 2.12 | 2.12 | 4.92% | 4.92% | 94 | 200 | 2.12 | 2.12 | | |
32. | HUPZ-R-A | 412.37 | 412.24 | 413.74 | 0.19% | 0.54% | 93 | 38,478 | 412.24 | 419.40 | | |
33. | TUHO-R-A | 418.08 | 412.77 | 413.53 | -1.27% | -1.09% | 84 | 34,737 | 412.77 | 418.08 | | |
34. | HPB-R-A | 69.68 | 71.40 | 70.56 | -0.19% | -1.29% | 58 | 4,092 | 69.68 | 71.40 | | |
35. | ERNT-R-A | 150.44 | 148.25 | 149.48 | 0.99% | 2.78% | 51 | 7,623 | 148.25 | 151.17 | | |
36. | PLAG-R-A | 905.84 | 225.63 | 226.26 | 0.00% | 0.02% | 31 | 28,056 | 902.52 | 905.84 | | |
37. | PCTS-R-A | 6.97 | 6.97 | 6.97 | 0.02% | 0.02% | 26 | 181 | 6.97 | 6.97 | | |
38. | HRDH-R-A | 9.29 | 9.29 | 9.29 | 0.00% | 0.00% | 23 | 214 | 9.29 | 9.29 | | |
39. | ADRS-P-A | 58.05 | 58.00 | 58.03 | -0.09% | -0.06% | 20 | 1,161 | 58.00 | 58.05 | | |
40. | SLPF-R-A | 6.46 | 6.46 | 6.46 | 5.87% | 8.15% | 20 | 129 | 6.46 | 6.46 | | |
41. | PBZ-R-A | 99.68 | 99.67 | 99.67 | 0.00% | 0.00% | 20 | 1,993 | 99.67 | 99.68 | | |
42. | LULG-R-A | 2.79 | 2.79 | 2.79 | -0.61% | -0.61% | 20 | 56 | 2.79 | 2.79 | | |
43. | HTPK-R-A | 9.16 | 9.16 | 9.16 | 3.81% | 3.81% | 18 | 165 | 9.16 | 9.16 | | |
44. | IKBA-R-A | 139.36 | 139.36 | 139.36 | -5.40% | -5.40% | 10 | 1,394 | 139.36 | 139.36 | | |
45. | SAPN-R-A | 36.48 | 36.48 | 36.48 | 3.74% | 5.15% | 10 | 365 | 36.48 | 36.48 | | |
46. | SPNV-R-A | 90.25 | 90.25 | 90.25 | 8.80% | 8.80% | 10 | 903 | 90.25 | 90.25 | | |
47. | KOTR-P-A | 173.21 | 173.21 | 173.21 | -3.33% | -3.33% | 8 | 1,386 | 173.21 | 173.21 | | |
48. | SNBA-R-A | 4.11 | 4.11 | 4.11 | 0.00% | 0.00% | 5 | 21 | 4.11 | 4.11 | | |
49. | JNAF-R-A | 716.70 | 716.70 | 716.70 | 0.00% | 0.00% | 5 | 3,584 | 716.70 | 716.70 | | |
50. | LKPC-R-A | 66.50 | 66.50 | 66.50 | -3.65% | -2.56% | 5 | 332 | 66.50 | 66.50 | | |
51. | INA-R-A | 431.35 | 431.35 | 431.35 | 0.00% | -0.70% | 3 | 1,294 | 431.35 | 431.35 | | |
52. | HTCP-R-A | 49.11 | 49.11 | 49.11 | 0.00% | 0.00% | 2 | 98 | 49.11 | 49.11 | | |
53. | CROBEX | | 241.47 | | -0.55% | | | | | | | |
| | | | | | | | 1,121,859 | | | | |
*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.