 Filter
Country: Croatia Date: 02/21/2017 Volume: 2,777,874 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | HHLD-R-A | 0.49 | 0.49 | 0.48 | 9.16% | 5.80% | 5,652 | 2,728 | 0.48 | 0.49 | 0.46 | 0.50 |
| 2. | IPKK-R-A | 21.90 | 23.49 | 22.34 | 8.60% | 3.52% | 539 | 12,042 | 21.63 | 23.49 | 21.77 | 23.49 |
| 3. | VIRO-R-A | 59.59 | 63.04 | 59.95 | 5.79% | 4.62% | 1,305 | 78,230 | 59.59 | 63.31 | 60.50 | 63.01 |
| 4. | BDMR-R-A | 46.19 | 46.19 | 46.19 | 5.45% | 5.45% | 10 | 462 | 46.19 | 46.19 | 43.80 | 123.03 |
| 5. | THNK-R-A | 106.84 | 111.49 | 110.53 | 5.00% | 7.60% | 101 | 11,164 | 106.84 | 112.15 | 108.83 | 112.15 |
| 6. | OPTE-R-A | 0.52 | 0.54 | 0.53 | 4.32% | 0.49% | 67,367 | 35,611 | 0.52 | 0.54 | 0.53 | 0.54 |
| 7. | PBZ-R-A | 115.73 | 119.45 | 119.16 | 3.93% | -0.12% | 141 | 16,802 | 115.73 | 119.45 | 119.45 | 122.11 |
| 8. | MAIS-R-A | 38.09 | 39.81 | 38.49 | 3.44% | 1.15% | 482 | 18,550 | 38.09 | 39.81 | 38.12 | 39.81 |
| 9. | GAMA-R-A | 9.63 | 9.95 | 9.71 | 3.41% | 0.67% | 1,415 | 13,734 | 9.57 | 9.95 | | |
| 10. | SLPF-R-A | 9.09 | 9.14 | 9.13 | 3.33% | 3.13% | 556 | 5,076 | 9.09 | 9.16 | 8.89 | 9.14 |
| 11. | SLRS-R-A | 159.26 | 161.92 | 159.33 | 2.95% | 1.56% | 39 | 6,214 | 159.26 | 161.92 | 157.41 | 162.58 |
| 12. | VPIK-R-A | 5.49 | 5.71 | 5.53 | 2.38% | -0.38% | 693 | 3,831 | 5.47 | 5.71 | 5.49 | 5.71 |
| 13. | ERNT-R-A | 178.15 | 182.76 | 179.46 | 2.38% | 0.98% | 204 | 36,610 | 178.15 | 182.76 | 178.64 | 182.76 |
| 14. | ATGR-R-A | 126.48 | 32.22 | 31.84 | 2.21% | 1.03% | 619 | 78,838 | 126.22 | 128.89 | 128.88 | 129.40 |
| 15. | HT-R-A | 24.16 | 24.62 | 24.42 | 1.92% | 1.70% | 13,369 | 326,502 | 24.16 | 24.62 | 24.49 | 24.62 |
| 16. | AUHR-R-A | 115.47 | 115.47 | 115.47 | 1.64% | 1.64% | 34 | 3,926 | 115.47 | 115.47 | 115.47 | 118.12 |
| 17. | JDOS-R-A | 537.53 | 537.53 | 537.53 | 1.63% | 1.63% | 2 | 1,075 | 537.53 | 537.53 | 537.53 | 557.44 |
| 18. | LPLH-R-A | 25.90 | 26.28 | 26.07 | 1.47% | 0.24% | 219 | 5,710 | 25.88 | 26.28 | 26.01 | 27.47 |
| 19. | ZB-R-A | 2.37 | 2.37 | 2.37 | 1.42% | 3.00% | 190 | 450 | 2.37 | 2.37 | | |
| 20. | PVCM-R-A | 33.31 | 33.91 | 34.06 | 1.39% | 3.60% | 1,026 | 34,940 | 33.21 | 35.16 | | |
| 21. | TPNG-R-A | 10.49 | 10.49 | 10.54 | 1.28% | 1.86% | 488 | 5,146 | 10.49 | 10.55 | | |
| 22. | JMNC-R-A | 21,235.65 | 21,235.65 | 21,235.65 | 1.27% | 5.67% | 1 | 21,236 | 21,235.65 | 21,235.65 | 19,563.34 | 21,753.27 |
| 23. | ADPL-R-A | 20.57 | 20.77 | 20.66 | 0.97% | 1.27% | 5,741 | 118,636 | 20.44 | 20.81 | 20.60 | 20.77 |
| 24. | DDJH-R-A | 5.96 | 6.09 | 5.95 | 0.93% | -0.95% | 7,745 | 46,097 | 5.91 | 6.09 | 5.93 | 6.09 |
| 25. | ACI-R-A | 868.43 | 868.43 | 868.43 | 0.66% | 0.66% | 1 | 868 | 868.43 | 868.43 | 822.88 | 915.79 |
| 26. | VLEN-R-B | 1.52 | 1.53 | 1.54 | 0.61% | 5.82% | 12,884 | 19,909 | 1.52 | 1.56 | 1.48 | 1.55 |
| 27. | KOEI-R-A | 115.47 | 113.48 | 115.13 | 0.58% | 3.72% | 187 | 21,529 | 113.48 | 115.47 | 113.48 | 115.47 |
| 28. | ADRS-P-A | 66.36 | 66.63 | 66.48 | 0.52% | 0.29% | 2,649 | 176,092 | 66.36 | 66.76 | 66.49 | 66.76 |
| 29. | PTKM-R-A | 2.18 | 2.18 | 2.18 | 0.49% | -1.97% | 300 | 653 | 2.18 | 2.18 | 2.16 | 2.29 |
| 30. | PRFC-R-A | 4.09 | 4.08 | 4.09 | 0.46% | 0.55% | 103 | 421 | 4.08 | 4.09 | 4.08 | 4.34 |
| 31. | BCIN-R-A | 53.28 | 53.28 | 53.28 | 0.36% | 0.36% | 7 | 373 | 53.28 | 53.28 | 53.28 | 53.75 |
| 32. | HUPZ-R-A | 371.62 | 372.95 | 372.69 | 0.36% | 0.24% | 124 | 46,214 | 371.62 | 372.95 | 364.99 | 375.61 |
| 33. | ULJN-R-A | 4.80 | 4.79 | 4.79 | 0.33% | -3.53% | 42 | 201 | 4.79 | 4.80 | 4.79 | 5.84 |
| 34. | CROBEX | | 295.37 | | 0.11% | | | | | | | |
| 35. | LKPC-R-A | 74.39 | 74.46 | 74.45 | 0.11% | 0.10% | 51 | 3,797 | 74.39 | 74.48 | 74.48 | 76.67 |
| 36. | BLJE-R-A | 2.92 | 2.92 | 2.95 | 0.09% | 3.10% | 1,754 | 5,181 | 2.92 | 2.96 | 2.92 | 2.98 |
| 37. | BD62-R-A | 2.72 | 2.59 | 2.64 | 0.00% | 1.89% | 455 | 1,202 | 2.59 | 2.72 | 2.46 | 2.72 |
| 38. | HIMR-R-A | 108.17 | 108.17 | 108.17 | 0.00% | 0.00% | 4 | 433 | 108.17 | 108.17 | 108.17 | 112.81 |
| 39. | JNAF-R-A | 875.97 | 875.97 | 875.97 | 0.00% | 0.00% | 53 | 46,426 | 875.97 | 875.97 | 875.97 | 915.79 |
| 40. | BETA-R-A | 5.91 | 5.91 | 5.91 | 0.00% | -0.04% | 60 | 354 | 5.91 | 5.91 | | |
| 41. | CKML-R-A | 849.43 | 8.67 | 8.67 | 0.00% | 0.00% | 25 | 21,236 | 849.43 | 849.43 | 849.43 | 869.02 |
| 42. | CROS-R-A | 796.20 | 796.20 | 796.20 | 0.00% | 0.00% | 3 | 2,389 | 796.20 | 796.20 | 696.99 | 796.34 |
| 43. | KRAS-R-A | 73.66 | 74.32 | 74.04 | 0.00% | -0.22% | 336 | 24,878 | 73.15 | 74.32 | 73.16 | 74.99 |
| 44. | CHAG-R-A | 29.86 | 29.86 | 29.86 | -0.01% | -0.01% | 31 | 926 | 29.86 | 29.86 | 26.54 | 29.86 |
| 45. | PLAG-R-A | 836.15 | 207.38 | 207.93 | -0.02% | 0.10% | 3 | 2,495 | 829.52 | 836.15 | 825.54 | 836.15 |
| 46. | HPB-R-A | 99.54 | 99.54 | 99.54 | -0.14% | 0.19% | 10 | 995 | 99.54 | 99.54 | 99.54 | 103.39 |
| 47. | SNHA-R-A | 10.13 | 10.09 | 10.10 | -0.20% | -0.94% | 845 | 8,534 | 10.09 | 10.13 | | |
| 48. | ATPL-R-A | 42.67 | 42.45 | 42.69 | -0.51% | -0.45% | 465 | 19,853 | 42.45 | 43.13 | 41.95 | 43.65 |
| 49. | JDGT-R-A | 134.58 | 133.78 | 134.66 | -0.59% | 0.06% | 37 | 4,982 | 133.78 | 135.11 | 133.78 | 135.38 |
| 50. | INGR-R-A | 0.64 | 0.64 | 0.63 | -0.63% | -0.63% | 9,103 | 5,739 | 0.62 | 0.64 | 0.63 | 0.64 |
| 51. | ULPL-R-A | 22.96 | 22.64 | 22.72 | -0.68% | -1.33% | 643 | 14,607 | 22.64 | 22.96 | 22.64 | 22.93 |
| 52. | VDKT-R-A | 49.31 | 48.72 | 49.69 | -1.02% | 0.47% | 4,441 | 220,664 | 48.58 | 50.97 | 48.73 | 50.94 |
| 53. | LEDO-R-A | 1,300.55 | 1,287.42 | 1,288.36 | -1.02% | -0.82% | 235 | 302,764 | 1,287.41 | 1,300.55 | 1,287.42 | 1,295.37 |
| 54. | RIVP-R-A | 5.60 | 5.52 | 5.56 | -1.23% | -1.16% | 45,511 | 253,063 | 5.47 | 5.64 | 5.52 | 5.54 |
| 55. | LRHC-R-A | 190.46 | 190.06 | 190.40 | -1.24% | -1.45% | 60 | 11,424 | 190.06 | 190.46 | | |
| 56. | ADRS-R-A | 78.44 | 78.44 | 78.37 | -1.50% | -0.72% | 608 | 47,647 | 78.31 | 78.45 | 78.44 | 79.60 |
| 57. | PODR-R-A | 56.94 | 56.66 | 56.97 | -1.64% | 2.80% | 3,707 | 211,183 | 55.74 | 57.73 | 55.76 | 56.66 |
| 58. | PCTS-R-A | 7.43 | 7.43 | 7.43 | -1.74% | -0.87% | 475 | 3,531 | 7.43 | 7.43 | | |
| 59. | ARNT-R-A | 72.33 | 71.67 | 71.38 | -1.82% | -2.42% | 163 | 11,635 | 70.85 | 72.33 | 71.67 | 72.33 |
| 60. | DLKV-R-A | 2.78 | 2.68 | 2.76 | -1.90% | 1.32% | 57,115 | 157,515 | 2.60 | 2.85 | 2.67 | 2.70 |
| 61. | JDPL-R-A | 6.37 | 6.24 | 6.24 | -2.02% | -4.57% | 1,522 | 9,498 | 6.08 | 6.55 | 6.17 | 6.43 |
| 62. | RIZO-R-A | 10.36 | 10.36 | 10.36 | -2.44% | -2.43% | 40 | 414 | 10.36 | 10.36 | 10.36 | 10.62 |
| 63. | ZABA-R-A | 8.38 | 8.40 | 8.39 | -2.54% | -0.99% | 24,361 | 204,419 | 8.35 | 8.48 | 8.38 | 8.47 |
| 64. | IGH-R-A | 48.31 | 48.30 | 48.30 | -2.70% | -0.79% | 50 | 2,415 | 48.30 | 48.31 | 48.30 | 48.97 |
| 65. | ZVZD-R-A | 544.16 | 530.89 | 539.74 | -2.88% | -0.94% | 3 | 1,619 | 530.89 | 544.16 | 530.89 | 557.29 |
| 66. | ZVCV-R-A | 10.62 | 10.62 | 10.62 | -3.61% | -3.61% | 140 | 1,486 | 10.62 | 10.62 | 9.31 | 11.81 |
| 67. | ATLN-R-A | 19.98 | 19.98 | 19.99 | -4.09% | -2.96% | 281 | 5,616 | 19.97 | 20.04 | 19.99 | 20.70 |
| 68. | TUHO-R-A | 455.24 | 451.26 | 451.80 | -4.23% | -2.75% | 22 | 9,940 | 451.26 | 455.24 | 451.26 | 470.90 |
| 69. | HZLA-R-A | 16.46 | 16.46 | 16.46 | -4.62% | -4.62% | 88 | 1,448 | 16.46 | 16.46 | | |
| 70. | LRH-R-A | 484.44 | 477.93 | 478.48 | -4.73% | -4.63% | 12 | 5,742 | 477.93 | 484.44 | 477.93 | 502.75 |
| 71. | PLJK-R-A | 1.69 | 1.62 | 1.69 | -4.78% | 1.51% | 1,149 | 1,947 | 1.62 | 1.70 | 1.62 | 1.79 |
| 72. | EPLT-R-A | 7.30 | 7.30 | 7.30 | -38.87% | -38.87% | 1 | 7 | 7.30 | 7.30 | 7.30 | 21.23 |
| | | | | | | | | 2,777,874 | | | | |
*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.