 Filter
Country: Croatia Date: 01/13/2017 Volume: 723,815 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | |  | | | | |
| 1. | RIVP-R-A | 5.17 | 5.17 | 5.17 | 1.38% | 0.96% | 30,122 | 155,579 | 5.11 | 5.18 | 5.17 | 5.18 |
| 2. | HT-R-A | 22.84 | 22.97 | 22.98 | 0.58% | 0.16% | 3,154 | 72,491 | 22.84 | 23.09 | 22.97 | 23.09 |
| 3. | PODR-R-A | 50.83 | 50.30 | 50.45 | -0.78% | -1.06% | 1,137 | 57,368 | 50.30 | 50.83 | 50.30 | 50.83 |
| 4. | ZABA-R-A | 7.83 | 7.96 | 7.96 | 1.70% | 0.99% | 6,380 | 50,769 | 7.83 | 7.96 | 7.84 | 7.96 |
| 5. | ADRS-P-A | 61.85 | 62.17 | 61.96 | 0.73% | 0.18% | 679 | 42,068 | 61.72 | 62.18 | 61.74 | 62.17 |
| 6. | KRAS-R-A | 71.67 | 71.67 | 71.64 | 0.00% | -0.01% | 570 | 40,836 | 71.02 | 71.67 | 71.02 | 71.80 |
| 7. | ERNT-R-A | 168.03 | 169.74 | 164.61 | 1.02% | -4.03% | 206 | 33,910 | 159.49 | 169.88 | 165.90 | 169.74 |
| 8. | DDJH-R-A | 6.20 | 6.11 | 6.06 | -1.50% | -2.92% | 4,735 | 28,674 | 5.92 | 6.20 | 6.07 | 6.16 |
| 9. | JDGT-R-A | 135.24 | 138.83 | 137.32 | 2.65% | 1.53% | 193 | 26,502 | 135.24 | 138.83 | 134.05 | 138.83 |
| 10. | INA-R-A | 404.80 | 404.80 | 404.80 | 0.00% | 0.40% | 54 | 21,859 | 404.80 | 404.80 | 404.80 | 411.44 |
| 11. | ADPL-R-A | 18.49 | 18.58 | 18.51 | 0.01% | -0.39% | 1,103 | 20,417 | 18.45 | 18.58 | 18.38 | 18.58 |
| 12. | PVCM-R-A | 25.30 | 25.30 | 25.30 | 0.11% | 0.05% | 664 | 16,796 | 25.29 | 25.30 | | |
| 13. | MAIS-R-A | 33.98 | 33.71 | 33.66 | 0.00% | -0.27% | 453 | 15,250 | 33.58 | 33.98 | 33.71 | 34.37 |
| 14. | ADRS-R-A | 79.63 | 78.44 | 78.50 | -0.17% | 0.24% | 174 | 13,659 | 78.44 | 79.63 | 78.44 | 78.97 |
| 15. | ARNT-R-A | 68.09 | 68.48 | 68.48 | -0.01% | 0.51% | 190 | 13,011 | 68.09 | 68.48 | 68.28 | 68.48 |
| 16. | LRH-R-A | 484.44 | 484.44 | 484.44 | 0.00% | -0.47% | 20 | 9,689 | 484.44 | 484.44 | 484.44 | 493.07 |
| 17. | LRHC-R-A | 188.20 | 188.20 | 185.49 | 1.29% | -0.17% | 44 | 8,162 | 184.48 | 188.20 | | |
| 18. | KOTR-P-A | 191.12 | 191.12 | 191.12 | 0.00% | 0.00% | 40 | 7,645 | 191.12 | 191.12 | 186.08 | 191.12 |
| 19. | OPTE-R-A | 0.37 | 0.37 | 0.37 | 0.00% | 1.10% | 20,185 | 7,458 | 0.36 | 0.37 | 0.37 | 0.37 |
| 20. | DLKV-R-A | 1.85 | 1.87 | 1.86 | 1.08% | 0.86% | 3,859 | 7,186 | 1.85 | 1.89 | 1.87 | 1.88 |
| 21. | BLJE-R-A | 3.24 | 3.28 | 3.26 | 3.13% | 2.21% | 1,805 | 5,877 | 3.19 | 3.28 | 3.23 | 3.29 |
| 22. | PTKM-R-A | 2.19 | 2.27 | 2.25 | 3.64% | 2.73% | 2,424 | 5,449 | 2.19 | 2.27 | 2.26 | 2.27 |
| 23. | KODT-P-A | 192.44 | 192.44 | 192.44 | 3.57% | 3.57% | 25 | 4,811 | 192.44 | 192.44 | 182.49 | 192.44 |
| 24. | HPB-R-A | 99.62 | 99.67 | 99.62 | 0.66% | -0.06% | 45 | 4,483 | 99.61 | 99.67 | 99.67 | 102.59 |
| 25. | ATPL-R-A | 38.62 | 38.76 | 38.72 | 0.00% | 2.37% | 102 | 3,949 | 38.62 | 38.76 | 38.23 | 38.76 |
| 26. | HHLD-R-A | 0.53 | 0.57 | 0.55 | -1.14% | -5.93% | 7,038 | 3,845 | 0.52 | 0.57 | 0.54 | 0.57 |
| 27. | LKPC-R-A | 74.72 | 74.47 | 74.62 | -3.08% | -2.88% | 50 | 3,731 | 74.47 | 74.72 | 74.47 | 76.32 |
| 28. | THNK-R-A | 67.95 | 67.82 | 67.89 | -3.40% | -3.31% | 50 | 3,394 | 67.82 | 67.95 | 67.82 | 71.01 |
| 29. | PLJK-R-A | 1.59 | 2.06 | 1.78 | 14.39% | 22.30% | 1,836 | 3,260 | 1.38 | 2.06 | 1.74 | 2.06 |
| 30. | GAMA-R-A | 9.95 | 9.95 | 9.95 | 0.09% | 0.39% | 324 | 3,225 | 9.95 | 9.95 | | |
| 31. | BETA-R-A | 6.24 | 6.24 | 6.24 | 1.62% | 0.79% | 489 | 3,050 | 6.24 | 6.24 | | |
| 32. | TRFM-R-A | 14.73 | 14.73 | 14.73 | 10.97% | 10.97% | 200 | 2,946 | 14.73 | 14.73 | | 14.73 |
| 33. | ULPL-R-A | 21.10 | 21.10 | 21.10 | 1.27% | 1.27% | 130 | 2,743 | 21.10 | 21.10 | 21.10 | 21.23 |
| 34. | SPNV-R-A | 98.21 | 98.21 | 98.21 | 2.63% | 2.63% | 24 | 2,357 | 98.21 | 98.21 | 95.56 | 101.10 |
| 35. | VDKT-R-A | 44.33 | 43.68 | 43.70 | -1.46% | -2.68% | 53 | 2,316 | 43.68 | 44.33 | 43.68 | 44.58 |
| 36. | KTJV-R-A | 4.66 | 4.84 | 4.54 | -1.22% | -7.36% | 509 | 2,312 | 4.31 | 4.84 | 4.32 | 4.90 |
| 37. | INGR-R-A | 0.41 | 0.41 | 0.41 | 0.32% | -0.63% | 4,750 | 1,945 | 0.41 | 0.41 | 0.41 | 0.42 |
| 38. | IGH-R-A | 24.95 | 24.95 | 24.95 | -3.01% | -3.57% | 58 | 1,447 | 24.95 | 24.95 | 24.82 | 25.75 |
| 39. | PRFC-R-A | 3.58 | 3.59 | 3.59 | -0.77% | -1.39% | 348 | 1,248 | 3.58 | 3.59 | 3.59 | 3.80 |
| 40. | KABA-R-A | 1.19 | 1.19 | 1.19 | 0.00% | 0.00% | 1,000 | 1,193 | 1.19 | 1.19 | 1.06 | 1.19 |
| 41. | AUHR-R-A | 116.93 | 116.93 | 116.93 | -2.11% | -2.22% | 10 | 1,169 | 116.93 | 116.93 | 116.93 | 123.43 |
| 42. | BCIN-R-A | 52.43 | 52.43 | 52.43 | 1.28% | 1.28% | 20 | 1,049 | 52.43 | 52.43 | 52.43 | 57.73 |
| 43. | SNBA-R-A | 6.64 | 6.64 | 6.64 | 0.02% | 0.02% | 150 | 995 | 6.64 | 6.64 | 6.64 | 6.90 |
| 44. | PBZ-R-A | 99.54 | 99.54 | 99.54 | 0.00% | 0.00% | 10 | 995 | 99.54 | 99.54 | 99.54 | 100.86 |
| 45. | HTPK-R-A | 9.72 | 9.72 | 9.72 | 1.71% | 1.71% | 100 | 972 | 9.72 | 9.72 | 9.72 | 9.95 |
| 46. | ATGR-R-A | 120.78 | 30.19 | 30.19 | -0.55% | -0.53% | 7 | 845 | 120.78 | 120.78 | 120.78 | 121.97 |
| 47. | CROS-P-A | 783.06 | 783.06 | 783.06 | 0.00% | 0.00% | 1 | 783 | 783.06 | 783.06 | 736.61 | 796.34 |
| 48. | HMST-R-A | 38.50 | 38.50 | 38.50 | 0.72% | -1.00% | 20 | 770 | 38.50 | 38.50 | 38.50 | 38.89 |
| 49. | ULJN-R-A | 6.63 | 6.63 | 6.63 | 0.00% | 0.00% | 101 | 670 | 6.63 | 6.63 | 3.72 | 6.64 |
| 50. | HZLA-R-A | 16.59 | 16.59 | 16.59 | -1.43% | -1.43% | 39 | 647 | 16.59 | 16.59 | | |
| 51. | PCTS-R-A | 7.96 | 7.96 | 7.96 | 3.43% | 3.41% | 73 | 581 | 7.96 | 7.96 | | |
| 52. | MGMA-R-A | 0.06 | 0.05 | 0.05 | -19.93% | -15.58% | 9,500 | 474 | 0.05 | 0.06 | 0.05 | 0.06 |
| 53. | HBRL-R-A | 1.85 | 1.85 | 1.85 | -4.07% | -4.00% | 122 | 225 | 1.85 | 1.85 | 1.86 | 1.99 |
| 54. | SLPF-R-A | 8.24 | 8.24 | 8.24 | -3.63% | -3.63% | 25 | 206 | 8.24 | 8.24 | 8.24 | 8.55 |
| 55. | KOEI-R-A | 94.23 | 94.23 | 94.23 | 0.14% | 0.14% | 2 | 188 | 94.23 | 94.23 | 94.23 | 95.43 |
| 56. | BD62-R-A | 2.52 | 2.52 | 2.52 | -2.46% | -0.06% | 58 | 146 | 2.52 | 2.52 | 2.52 | 2.59 |
| 57. | AGMM-R-A | 46.59 | 46.59 | 46.59 | -12.24% | -12.24% | 3 | 140 | 46.59 | 46.59 | 46.59 | 53.09 |
| 58. | VPIK-R-A | 5.92 | 5.92 | 5.92 | -0.93% | -1.09% | 8 | 47 | 5.92 | 5.92 | 5.92 | 6.24 |
| 59. | CROBEX | | 275.53 | | 0.31% | | | | | | | |
| | | | | | | | | 723,815 | | | | |
*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.