Filter
Country: Croatia Date: 02/20/2017 Volume: 4,103,956 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 19,642.98 | 20,970.20 | 20,096.20 | 7.48% | 4.42% | 54 | 1,085,195 | 19,642.98 | 20,970.20 | 19,908.42 | 21,235.65 |
2. | LEDO-R-A | 1,294.05 | 1,300.68 | 1,299.00 | -1.00% | 0.23% | 398 | 517,000 | 1,274.14 | 1,307.19 | 1,276.80 | 1,300.68 |
3. | JNAF-R-A | 875.97 | 875.97 | 875.97 | 0.00% | 1.98% | 4 | 3,504 | 875.97 | 875.97 | 840.14 | 902.52 |
4. | LRH-R-A | 501.69 | 501.69 | 501.69 | 7.66% | 2.23% | 1 | 502 | 501.69 | 501.69 | 484.44 | 501.69 |
5. | TUHO-R-A | 460.55 | 471.17 | 464.56 | 3.65% | 2.20% | 578 | 268,518 | 460.55 | 471.17 | 468.51 | 471.17 |
6. | HUPZ-R-A | 372.29 | 371.62 | 371.82 | -1.75% | -1.70% | 24 | 8,924 | 371.62 | 372.29 | 371.62 | 378.26 |
7. | DELT-R-A | 298.63 | 301.28 | 299.73 | 0.89% | 0.37% | 3 | 899 | 298.63 | 301.28 | | |
8. | PLAG-R-A | 836.15 | 207.43 | 207.72 | -0.15% | -0.60% | 11 | 9,140 | 829.72 | 836.15 | 829.65 | 836.15 |
9. | KODT-P-A | 197.77 | 197.77 | 197.77 | -0.06% | -0.06% | 3 | 593 | 197.77 | 197.77 | 197.76 | 205.72 |
10. | KOTR-P-A | 196.43 | 196.43 | 196.43 | 5.67% | 5.64% | 25 | 4,911 | 196.43 | 196.43 | 188.51 | 198.78 |
11. | LRHC-R-A | 193.11 | 192.45 | 193.20 | -1.43% | 0.63% | 8 | 1,546 | 192.45 | 197.09 | | |
12. | ERNT-R-A | 178.37 | 178.51 | 177.73 | 0.37% | -0.26% | 377 | 67,004 | 174.93 | 178.51 | 177.36 | 178.51 |
13. | SLRS-R-A | 156.61 | 157.28 | 156.88 | 5.80% | 5.53% | 20 | 3,138 | 156.61 | 157.28 | 155.29 | 159.26 |
14. | IKBA-R-A | 152.63 | 152.63 | 152.63 | 0.35% | 0.35% | 69 | 10,532 | 152.63 | 152.63 | 152.63 | 172.52 |
15. | JDGT-R-A | 134.58 | 134.58 | 134.58 | 0.40% | -0.03% | 25 | 3,365 | 134.58 | 134.58 | 132.72 | 134.58 |
16. | AUHR-R-A | 113.61 | 113.61 | 113.61 | -1.61% | -1.59% | 71 | 8,066 | 113.61 | 113.61 | 113.61 | 118.12 |
17. | KOEI-R-A | 109.89 | 112.82 | 111.00 | 4.04% | 2.05% | 3,703 | 411,034 | 109.89 | 115.20 | 111.49 | 115.47 |
18. | HIMR-R-A | 108.17 | 108.17 | 108.17 | 0.00% | 0.00% | 157 | 16,983 | 108.17 | 108.17 | 108.17 | 112.81 |
19. | THNK-R-A | 100.22 | 106.18 | 102.73 | 4.58% | 1.71% | 135 | 13,868 | 100.22 | 106.18 | 106.18 | 106.84 |
20. | HPB-R-A | 99.54 | 99.69 | 99.35 | 0.14% | -0.31% | 120 | 11,922 | 98.88 | 99.69 | 99.01 | 103.52 |
21. | ADRS-R-A | 78.44 | 79.63 | 78.94 | 0.33% | 0.69% | 331 | 26,128 | 78.31 | 79.63 | 78.44 | 79.63 |
22. | LKPC-R-A | 74.38 | 74.38 | 74.38 | 0.04% | 0.04% | 9 | 669 | 74.38 | 74.38 | 74.38 | 76.67 |
23. | KRAS-R-A | 74.32 | 74.32 | 74.20 | 1.63% | -0.01% | 168 | 12,466 | 73.14 | 74.32 | 73.67 | 74.99 |
24. | ARNT-R-A | 74.32 | 73.00 | 73.15 | -1.79% | -0.87% | 729 | 53,329 | 73.00 | 74.32 | 70.34 | 73.13 |
25. | ADRS-P-A | 65.97 | 66.28 | 66.28 | -0.12% | 0.35% | 880 | 58,327 | 65.96 | 66.36 | 66.28 | 66.36 |
26. | VIRO-R-A | 55.73 | 59.59 | 57.30 | 7.03% | 6.19% | 2,739 | 156,945 | 55.73 | 59.59 | 59.06 | 59.59 |
27. | PODR-R-A | 54.68 | 57.60 | 55.42 | 5.34% | 2.07% | 4,144 | 229,642 | 54.42 | 57.60 | 56.41 | 57.60 |
28. | VDKT-R-A | 50.97 | 49.22 | 49.45 | -3.67% | -3.40% | 265 | 13,105 | 49.22 | 50.97 | 49.22 | 50.87 |
29. | IGH-R-A | 49.11 | 49.64 | 48.69 | -0.27% | -0.69% | 74 | 3,603 | 48.20 | 49.64 | 48.20 | 49.64 |
30. | ATPL-R-A | 42.87 | 42.67 | 42.89 | -2.58% | -2.05% | 777 | 33,325 | 42.67 | 43.80 | 42.66 | 43.79 |
31. | MAIS-R-A | 37.96 | 38.49 | 38.05 | 0.00% | -1.14% | 316 | 12,023 | 37.83 | 38.49 | 37.96 | 38.49 |
32. | HMST-R-A | 37.43 | 37.16 | 37.19 | -1.74% | -1.66% | 204 | 7,587 | 37.07 | 37.43 | 37.16 | 37.82 |
33. | ZTNJ-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 55 | 1,825 | 33.18 | 33.18 | 30.66 | 33.18 |
34. | PVCM-R-A | 32.65 | 33.45 | 32.87 | 2.69% | -0.13% | 2,571 | 84,513 | 32.19 | 33.45 | | |
35. | ATGR-R-A | 126.09 | 31.52 | 31.52 | 0.42% | 0.64% | 516 | 65,050 | 125.42 | 126.09 | 126.22 | 126.48 |
36. | LPLH-R-A | 26.02 | 25.90 | 26.01 | 0.07% | 0.01% | 220 | 5,722 | 25.90 | 26.02 | 25.90 | 26.81 |
37. | HT-R-A | 24.08 | 24.16 | 24.01 | 1.09% | 1.02% | 3,838 | 92,164 | 23.96 | 24.16 | 24.10 | 24.28 |
38. | ULPL-R-A | 22.96 | 22.79 | 23.02 | -0.68% | 0.78% | 358 | 8,242 | 22.79 | 23.36 | 22.79 | 23.23 |
39. | IPKK-R-A | 20.57 | 21.63 | 21.58 | -1.52% | 4.76% | 210 | 4,532 | 20.57 | 21.63 | 20.57 | 21.63 |
40. | ATLN-R-A | 20.57 | 20.83 | 20.60 | 1.28% | 0.13% | 66 | 1,359 | 20.57 | 20.83 | 20.83 | 21.10 |
41. | ADPL-R-A | 20.31 | 20.57 | 20.40 | 1.31% | 0.85% | 2,813 | 57,400 | 20.07 | 20.69 | 20.27 | 20.57 |
42. | PIKR-R-A | 11.68 | 11.68 | 11.68 | 0.00% | 0.00% | 5 | 58 | 11.68 | 11.68 | 10.92 | 11.68 |
43. | ZVCV-R-A | 11.02 | 11.02 | 11.02 | 3.75% | 3.75% | 56 | 617 | 11.02 | 11.02 | 11.02 | 11.81 |
44. | RIZO-R-A | 10.60 | 10.62 | 10.62 | 4.28% | 3.47% | 93 | 987 | 10.60 | 10.62 | 10.36 | 10.62 |
45. | SNHA-R-A | 10.23 | 10.11 | 10.20 | -1.18% | -0.27% | 1,038 | 10,583 | 10.10 | 10.23 | | |
46. | HTPO-R-A | 9.95 | 9.95 | 9.95 | 0.00% | 0.00% | 100 | 995 | 9.95 | 9.95 | 7.96 | 9.95 |
47. | GAMA-R-A | 9.64 | 9.63 | 9.64 | -0.64% | -0.51% | 663 | 6,392 | 9.63 | 9.69 | | |
48. | HRDH-R-A | 9.29 | 9.29 | 9.29 | 0.00% | 0.00% | 58 | 539 | 9.29 | 9.29 | 8.10 | 9.29 |
49. | SLPF-R-A | 8.85 | 8.85 | 8.85 | -0.48% | -0.27% | 65 | 575 | 8.85 | 8.85 | 8.85 | 9.09 |
50. | CKML-R-A | 849.43 | 8.67 | 8.67 | 0.00% | 0.00% | 44 | 37,375 | 849.43 | 849.43 | 842.79 | 869.02 |
51. | ZABA-R-A | 8.46 | 8.62 | 8.47 | 4.76% | 2.00% | 310 | 2,627 | 8.46 | 8.62 | 8.31 | 8.62 |
52. | PCTS-R-A | 7.63 | 7.57 | 7.50 | -0.87% | -1.77% | 978 | 7,333 | 7.33 | 7.63 | | |
53. | HDEL-R-A | 7.17 | 8.13 | 7.38 | 7.46% | -5.10% | 451 | 3,327 | 7.17 | 8.13 | 7.23 | 8.13 |
54. | JDPL-R-A | 6.11 | 6.37 | 6.54 | 4.28% | 7.93% | 6,837 | 44,705 | 6.11 | 6.88 | 6.30 | 6.55 |
55. | LKRI-R-A | 6.37 | 6.50 | 6.49 | 4.25% | 4.02% | 1,325 | 8,598 | 6.37 | 6.50 | 6.24 | 6.59 |
56. | DDJH-R-A | 6.05 | 6.03 | 6.01 | -0.33% | -1.78% | 6,676 | 40,110 | 5.95 | 6.06 | 5.97 | 6.03 |
57. | BETA-R-A | 5.91 | 5.91 | 5.91 | -0.04% | -0.02% | 403 | 2,381 | 5.91 | 5.91 | | |
58. | RIVP-R-A | 5.62 | 5.59 | 5.63 | 0.17% | 0.66% | 30,499 | 171,572 | 5.59 | 5.66 | 5.59 | 5.62 |
59. | VPIK-R-A | 5.52 | 5.57 | 5.55 | -0.94% | -0.57% | 195 | 1,082 | 5.52 | 5.57 | 5.49 | 5.68 |
60. | ULJN-R-A | 5.06 | 4.78 | 4.97 | -18.39% | -7.07% | 240 | 1,193 | 4.78 | 5.06 | 4.78 | 5.44 |
61. | KTJV-R-A | 4.27 | 4.25 | 4.14 | -3.03% | -5.68% | 658 | 2,726 | 4.05 | 4.27 | 4.04 | 4.25 |
62. | PRFC-R-A | 4.06 | 4.06 | 4.06 | -1.26% | -1.22% | 500 | 2,032 | 4.06 | 4.06 | 4.06 | 4.38 |
63. | JDTC-R-A | 3.35 | 3.35 | 3.35 | -9.82% | -9.82% | 111 | 372 | 3.35 | 3.35 | 3.38 | 3.65 |
64. | LULG-R-A | 3.06 | 3.06 | 3.06 | 0.00% | -1.45% | 403 | 1,234 | 3.06 | 3.06 | | |
65. | BLJE-R-A | 2.86 | 2.92 | 2.86 | 2.18% | 0.70% | 4,828 | 13,828 | 2.83 | 2.95 | 2.87 | 2.94 |
66. | DLKV-R-A | 2.61 | 2.73 | 2.72 | 4.73% | 6.10% | 117,327 | 319,373 | 2.61 | 2.78 | 2.73 | 2.77 |
67. | BD62-R-A | 2.59 | 2.59 | 2.59 | -4.78% | -1.11% | 534 | 1,384 | 2.59 | 2.60 | 2.59 | 2.72 |
68. | ZB-R-A | 2.30 | 2.34 | 2.30 | 1.44% | -0.11% | 567 | 1,304 | 2.26 | 2.34 | | |
69. | VART-R-1 | 2.26 | 2.26 | 2.26 | -5.50% | -2.07% | 452 | 1,020 | 2.26 | 2.26 | 2.22 | 2.39 |
70. | PTKM-R-A | 2.41 | 2.17 | 2.22 | -10.03% | -7.05% | 5,689 | 12,629 | 2.16 | 2.41 | 2.17 | 2.30 |
71. | PLJK-R-A | 1.70 | 1.70 | 1.67 | 5.53% | 2.69% | 1,198 | 2,000 | 1.61 | 1.70 | 1.61 | 1.70 |
72. | VLEN-R-B | 1.54 | 1.52 | 1.46 | -0.18% | -6.30% | 5,340 | 7,793 | 1.35 | 1.56 | 1.46 | 1.52 |
73. | INGR-R-A | 0.63 | 0.64 | 0.63 | 0.63% | 0.21% | 14,880 | 9,443 | 0.62 | 0.64 | 0.63 | 0.64 |
74. | OPTE-R-A | 0.53 | 0.52 | 0.53 | -0.76% | 3.40% | 18,959 | 9,968 | 0.51 | 0.53 | 0.52 | 0.53 |
75. | HHLD-R-A | 0.48 | 0.45 | 0.46 | -6.37% | -4.70% | 7,015 | 3,200 | 0.44 | 0.48 | 0.44 | 0.52 |
76. | CROBEX | | 295.04 | | 1.38% | | | | | | | |
| | | | | | | | 4,103,956 | | | | |
*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.