Filter
Country: Croatia Date: 01/02/2017 Volume: 3,736,538 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ACI-R-A | 849.43 | 849.43 | 849.43 | 0.06% | 0.06% | 6 | 5,097 | 849.43 | 849.43 | 849.43 | 859.38 |
2. | LRH-R-A | 491.07 | 491.07 | 491.07 | 0.00% | 0.82% | 2 | 982 | 491.07 | 491.07 | 471.17 | 497.71 |
3. | JDOS-R-A | 549.47 | 464.66 | 493.63 | -14.82% | -9.51% | 44 | 21,720 | 464.66 | 549.47 | 464.66 | 557.43 |
4. | INA-R-A | 391.53 | 384.90 | 381.37 | 0.00% | -0.89% | 113 | 43,095 | 378.26 | 391.53 | 378.26 | 411.44 |
5. | KOTR-P-A | 187.14 | 188.47 | 188.28 | 0.71% | 1.78% | 50 | 9,414 | 187.14 | 188.47 | 181.97 | 188.47 |
6. | ERNT-R-A | 154.62 | 154.62 | 154.62 | 0.09% | 0.09% | 47 | 7,267 | 154.62 | 154.62 | 154.62 | 155.95 |
7. | AUHR-R-A | 125.28 | 130.07 | 130.71 | 3.38% | 3.88% | 2,892 | 378,003 | 125.28 | 133.41 | 122.67 | 130.07 |
8. | ATGR-R-A | 115.47 | 28.87 | 28.87 | -1.36% | -1.60% | 4 | 462 | 115.47 | 115.47 | 115.47 | 116.62 |
9. | HIMR-R-A | 108.17 | 108.17 | 108.17 | 0.00% | 0.06% | 3 | 325 | 108.17 | 108.17 | 108.17 | 109.50 |
10. | HPB-R-A | 99.81 | 99.67 | 99.65 | 0.00% | -0.11% | 126 | 12,556 | 99.28 | 99.81 | 99.28 | 105.65 |
11. | KOEI-R-A | 90.92 | 90.92 | 90.92 | -0.72% | -0.72% | 10 | 909 | 90.92 | 90.92 | 90.92 | 91.58 |
12. | ADRS-R-A | 78.97 | 78.97 | 78.97 | -0.83% | -0.77% | 100 | 7,897 | 78.97 | 78.97 | 77.00 | 79.63 |
13. | LKPC-R-A | 76.70 | 76.70 | 76.70 | 1.83% | 1.23% | 1 | 77 | 76.70 | 76.70 | 75.25 | 76.70 |
14. | KRAS-R-A | 71.67 | 71.67 | 71.67 | 0.00% | 0.08% | 60 | 4,300 | 71.67 | 71.67 | 70.74 | 72.33 |
15. | ARNT-R-A | 63.03 | 63.71 | 63.59 | 2.45% | 2.25% | 518 | 32,939 | 62.38 | 63.72 | 62.50 | 63.71 |
16. | ADRS-P-A | 61.04 | 60.26 | 60.78 | -1.27% | 0.36% | 2,155 | 130,976 | 60.26 | 61.05 | 60.26 | 60.79 |
17. | THNK-R-A | 60.52 | 59.74 | 60.05 | -1.29% | -1.72% | 50 | 3,003 | 59.74 | 60.52 | 59.74 | 63.03 |
18. | PODR-R-A | 50.43 | 50.76 | 50.33 | 1.31% | 0.00% | 356 | 17,918 | 50.12 | 50.76 | 50.12 | 50.76 |
19. | AGMM-R-A | 47.91 | 47.91 | 47.91 | 3.14% | 3.14% | 100 | 4,791 | 47.91 | 47.91 | 47.78 | 53.09 |
20. | VDKT-R-A | 41.65 | 42.04 | 41.74 | 3.18% | 2.43% | 82 | 3,423 | 41.65 | 42.04 | 41.15 | 42.04 |
21. | HMAM-R-A | 37.20 | 37.20 | 37.20 | 0.04% | 0.04% | 54 | 2,009 | 37.20 | 37.20 | 37.20 | 38.26 |
22. | HMST-R-A | 36.90 | 36.90 | 36.90 | -0.05% | -0.64% | 10 | 369 | 36.90 | 36.90 | 36.17 | 37.16 |
23. | ATPL-R-A | 37.16 | 36.37 | 37.11 | -3.02% | -1.04% | 2,262 | 83,948 | 36.37 | 37.16 | 35.97 | 37.16 |
24. | ZTNJ-R-A | 34.24 | 34.24 | 34.24 | 3.20% | 3.20% | 28 | 959 | 34.24 | 34.24 | 33.31 | 35.70 |
25. | MAIS-R-A | 33.38 | 33.31 | 33.31 | -0.79% | -0.79% | 400 | 13,326 | 33.31 | 33.38 | 33.31 | 34.11 |
26. | LPLH-R-A | 25.88 | 25.88 | 25.88 | 1.55% | -2.53% | 33 | 854 | 25.88 | 25.88 | 25.88 | 27.21 |
27. | IGH-R-A | 24.42 | 24.55 | 24.53 | 0.57% | 2.48% | 235 | 5,765 | 24.42 | 24.55 | 24.55 | 24.94 |
28. | HT-R-A | 22.26 | 22.56 | 22.13 | 0.59% | -1.35% | 14,781 | 327,124 | 21.90 | 22.56 | 22.56 | 22.74 |
29. | ULPL-R-A | 20.72 | 20.72 | 20.94 | -2.44% | -1.41% | 88 | 1,842 | 20.72 | 21.24 | 20.72 | 21.50 |
30. | ADPL-R-A | 18.21 | 18.20 | 18.21 | -0.62% | -1.02% | 978 | 17,809 | 18.20 | 18.45 | 18.20 | 18.45 |
31. | IPKK-R-A | 14.31 | 15.26 | 14.59 | 6.63% | 2.49% | 112 | 1,634 | 14.31 | 15.26 | 13.29 | 15.26 |
32. | RIZO-R-A | 10.62 | 10.62 | 10.56 | -0.01% | -1.49% | 324 | 3,422 | 10.50 | 10.62 | 10.53 | 10.99 |
33. | HTPK-R-A | 9.68 | 9.68 | 9.68 | 1.25% | 1.25% | 68 | 658 | 9.68 | 9.68 | 8.97 | 9.94 |
34. | SLPF-R-A | 8.49 | 8.36 | 8.44 | -8.70% | -5.81% | 272 | 2,296 | 8.36 | 8.49 | 8.36 | 8.63 |
35. | ZABA-R-A | 7.17 | 7.17 | 7.17 | 0.00% | 0.00% | 640 | 4,587 | 7.17 | 7.17 | 7.17 | 7.23 |
36. | LKRI-R-A | 6.16 | 6.16 | 6.16 | -4.31% | -3.15% | 7 | 43 | 6.16 | 6.16 | 6.16 | 6.43 |
37. | DDJH-R-A | 5.98 | 5.97 | 5.98 | -2.17% | -0.24% | 2,564 | 15,323 | 5.97 | 6.10 | 5.97 | 6.10 |
38. | VPIK-R-A | 5.89 | 6.45 | 5.91 | 2.25% | -6.23% | 141 | 834 | 5.89 | 6.45 | 5.89 | 6.45 |
39. | RIVP-R-A | 4.63 | 4.67 | 4.65 | 0.95% | 1.24% | 29,411 | 136,687 | 4.60 | 4.67 | 4.65 | 4.67 |
40. | PRFC-R-A | 3.96 | 4.04 | 3.99 | 7.41% | 5.10% | 1,399 | 5,584 | 3.96 | 4.04 | 3.86 | 4.18 |
41. | BD62-R-A | 3.45 | 3.43 | 3.40 | 3.48% | 9.66% | 4,537 | 15,438 | 3.19 | 3.51 | 3.26 | 3.43 |
42. | BLJE-R-A | 3.09 | 3.09 | 3.09 | 0.39% | -0.13% | 35 | 108 | 3.09 | 3.09 | 3.09 | 3.17 |
43. | PTKM-R-A | 2.27 | 2.27 | 2.27 | -6.10% | -4.63% | 123 | 279 | 2.27 | 2.27 | 2.27 | 2.42 |
44. | VART-R-1 | 2.19 | 2.19 | 2.19 | -2.72% | -0.78% | 317 | 694 | 2.19 | 2.19 | 2.19 | 2.24 |
45. | DLKV-R-A | 1.84 | 1.84 | 1.84 | 3.36% | 1.91% | 200 | 367 | 1.84 | 1.84 | 1.79 | 1.84 |
46. | HHLD-R-A | 0.44 | 0.52 | 0.49 | 8.33% | 1.64% | 15,299 | 7,480 | 0.44 | 0.53 | 0.48 | 0.53 |
47. | INGR-R-A | 0.41 | 0.40 | 0.40 | -1.96% | -0.32% | 1,781 | 721 | 0.40 | 0.41 | 0.40 | 0.40 |
48. | OPTE-R-A | 0.36 | 0.35 | 0.35 | -3.33% | -2.61% | 22,524 | 7,832 | 0.35 | 0.36 | 0.35 | 0.35 |
49. | MGMA-R-A | 0.05 | 0.05 | 0.05 | 0.00% | -2.65% | 3,000 | 143 | 0.05 | 0.05 | 0.05 | 0.06 |
50. | HZLA-R-A | 16.52 | 16.52 | 16.52 | 3.64% | 3.64% | 40 | 661 | 16.52 | 16.52 | | |
51. | PCTS-R-A | 7.30 | 7.96 | 7.54 | 9.09% | 3.33% | 82 | 618 | 7.30 | 7.96 | | |
52. | LRHC-R-A | 172.41 | 175.86 | 173.39 | 2.00% | 1.92% | 270 | 46,815 | 172.41 | 179.18 | | |
53. | ZB-R-A | 2.12 | 2.12 | 2.12 | 0.00% | -0.31% | 503 | 1,068 | 2.12 | 2.12 | | |
54. | PVCM-R-A | 23.56 | 23.56 | 23.56 | 0.00% | -0.02% | 1,493 | 35,171 | 23.53 | 23.62 | | |
55. | SNHA-R-A | 10.29 | 10.62 | 10.34 | 3.21% | 0.30% | 62 | 641 | 10.29 | 10.62 | | |
56. | BETA-R-A | 6.17 | 6.17 | 6.17 | -2.10% | -1.15% | 252 | 1,555 | 6.17 | 6.17 | | |
57. | GAMA-R-A | 8.76 | 9.03 | 8.80 | 3.06% | 2.01% | 645 | 5,677 | 8.60 | 9.03 | | |
58. | DELT-R-A | 305.40 | 305.40 | 305.40 | 0.00% | 0.00% | 8 | 2,443 | 305.40 | 305.40 | | |
59. | KBZ-R-A | 23.77 | 23.77 | 23.77 | 123.88% | 123.88% | 96,693 | 2,298,456 | 23.77 | 23.77 | | |
60. | CROBEX | | 264.38 | | -0.14% | | | | | | | |
61. | LULG-R-A | 2.79 | 2.79 | 2.79 | 0.09% | 0.09% | 52 | 145 | 2.79 | 2.79 | | |
| | | | | | | | 3,736,538 | | | | |
*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.