Filter
Country: Croatia Date: 01/20/2017 Volume: 1,439,473 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | LRHC-R-A | 174.00 | 179.14 | 174.22 | -0.02% | -2.77% | 17 | 2,962 | 173.87 | 179.14 | | |
2. | PVCM-R-A | 26.41 | 25.42 | 25.79 | -3.75% | -2.37% | 1,158 | 29,859 | 25.38 | 26.41 | | |
3. | ZB-R-A | 2.28 | 2.31 | 2.29 | 1.40% | 0.41% | 1,480 | 3,385 | 2.28 | 2.31 | | |
4. | BETA-R-A | 6.24 | 6.24 | 6.24 | -0.04% | -0.04% | 547 | 3,412 | 6.24 | 6.24 | | |
5. | GAMA-R-A | 9.82 | 9.87 | 9.83 | 1.76% | 1.30% | 120 | 1,180 | 9.82 | 9.87 | | |
6. | DELT-R-A | 305.26 | 305.26 | 304.41 | 0.88% | 0.59% | 59 | 17,960 | 302.61 | 305.26 | | |
7. | LULG-R-A | 3.19 | 3.19 | 3.19 | 4.30% | 4.25% | 71 | 226 | 3.19 | 3.19 | | |
8. | HZLA-R-A | 15.75 | 15.75 | 15.75 | -0.19% | -0.19% | 250 | 3,938 | 15.75 | 15.75 | | |
9. | TPNG-R-A | 10.18 | 10.20 | 10.19 | 1.49% | 1.35% | 90 | 917 | 10.18 | 10.20 | | |
10. | CROBEX | | 278.26 | | 0.61% | | | | | | | |
11. | MGMA-R-A | 0.05 | 0.06 | 0.05 | 30.54% | 7.94% | 6,200 | 340 | 0.05 | 0.06 | 0.05 | 0.06 |
12. | OPTE-R-A | 0.37 | 0.37 | 0.37 | 2.94% | 0.35% | 1,968 | 728 | 0.37 | 0.37 | 0.37 | 0.37 |
13. | INGR-R-A | 0.44 | 0.44 | 0.45 | 2.50% | 7.34% | 184,302 | 82,443 | 0.44 | 0.47 | 0.43 | 0.44 |
14. | HHLD-R-A | 0.55 | 0.56 | 0.56 | 5.74% | 5.00% | 692 | 386 | 0.55 | 0.56 | 0.53 | 0.56 |
15. | KABA-R-A | 1.19 | 1.19 | 1.19 | -0.11% | -0.11% | 3,020 | 3,603 | 1.19 | 1.19 | 1.00 | 1.19 |
16. | VLEN-R-B | 1.06 | 1.06 | 1.06 | 3.89% | 3.10% | 40 | 42 | 1.06 | 1.06 | 1.06 | 1.09 |
17. | PLJK-R-A | 1.75 | 1.81 | 1.79 | -3.62% | -8.29% | 126 | 226 | 1.75 | 1.81 | 1.82 | 1.99 |
18. | DLKV-R-A | 1.88 | 1.94 | 1.93 | 4.81% | 3.19% | 45,452 | 87,705 | 1.88 | 1.97 | 1.93 | 1.96 |
19. | PTKM-R-A | 2.36 | 2.45 | 2.36 | 2.15% | -1.11% | 2,862 | 6,766 | 2.36 | 2.45 | 2.37 | 2.45 |
20. | VART-R-1 | 2.32 | 2.38 | 2.35 | 5.60% | 4.24% | 3,922 | 9,213 | 2.32 | 2.45 | 2.38 | 2.44 |
21. | BD62-R-A | 2.64 | 2.81 | 2.79 | 9.69% | 8.95% | 9,372 | 26,188 | 2.64 | 3.03 | 2.81 | 2.92 |
22. | BLJE-R-A | 3.30 | 3.24 | 3.27 | 0.12% | -0.16% | 3,009 | 9,848 | 3.24 | 3.31 | 3.24 | 3.31 |
23. | PRFC-R-A | 4.16 | 3.98 | 4.09 | -6.25% | -2.53% | 500 | 2,045 | 3.98 | 4.16 | 3.98 | 4.38 |
24. | JDTC-R-A | 4.65 | 4.65 | 4.65 | -29.99% | -29.99% | 200 | 929 | 4.65 | 4.65 | 4.65 | 5.97 |
25. | HDEL-R-A | 4.67 | 5.06 | 4.71 | 2.95% | -4.03% | 546 | 2,573 | 4.67 | 5.06 | 4.91 | 5.29 |
26. | HMDN-R-A | 7.70 | 7.70 | 7.70 | -22.67% | -22.67% | 92 | 708 | 7.70 | 7.70 | 5.04 | 9.29 |
27. | RIVP-R-A | 5.16 | 5.15 | 5.12 | -0.13% | -0.80% | 14,420 | 73,798 | 5.10 | 5.16 | 5.11 | 5.15 |
28. | JDPL-R-A | 5.43 | 5.83 | 5.74 | 8.32% | 6.76% | 928 | 5,328 | 5.43 | 5.83 | 5.57 | 5.83 |
29. | DDJH-R-A | 5.96 | 6.03 | 5.94 | 1.20% | -0.76% | 2,705 | 16,067 | 5.91 | 6.03 | 5.92 | 6.03 |
30. | VPIK-R-A | 6.25 | 6.36 | 6.25 | -0.21% | -0.46% | 1,058 | 6,613 | 6.24 | 6.36 | 6.24 | 6.36 |
31. | LKRI-R-A | 6.37 | 6.37 | 6.37 | 0.00% | 1.01% | 22 | 140 | 6.37 | 6.37 | 6.37 | 6.55 |
32. | SNBA-R-A | 6.91 | 6.91 | 6.91 | 0.06% | 0.06% | 223 | 1,540 | 6.91 | 6.91 | 6.91 | 7.03 |
33. | ZABA-R-A | 8.04 | 7.96 | 7.86 | 1.03% | -1.56% | 1,668 | 13,104 | 7.77 | 8.04 | 7.75 | 7.96 |
34. | SLPF-R-A | 9.01 | 9.25 | 9.09 | 2.65% | 0.82% | 1,342 | 12,193 | 8.76 | 9.25 | 8.76 | 9.25 |
35. | RIZO-R-A | 10.80 | 10.57 | 10.72 | -1.89% | -0.52% | 966 | 10,352 | 10.57 | 10.80 | 10.57 | 11.41 |
36. | IPKK-R-A | 16.43 | 16.46 | 16.32 | -0.54% | 2.38% | 319 | 5,206 | 15.66 | 16.46 | 15.79 | 16.46 |
37. | ADPL-R-A | 18.58 | 18.58 | 18.55 | 0.46% | -0.12% | 2,983 | 55,347 | 18.46 | 18.58 | 18.47 | 18.58 |
38. | TISK-R-A | 21.24 | 21.24 | 21.24 | 0.00% | 0.00% | 103 | 2,187 | 21.24 | 21.24 | 19.78 | 21.24 |
39. | ULPL-R-A | 20.91 | 21.64 | 21.53 | 2.56% | 2.00% | 454 | 9,772 | 20.84 | 22.16 | 21.64 | 22.29 |
40. | HT-R-A | 23.00 | 23.09 | 23.01 | 0.17% | -0.12% | 1,701 | 39,143 | 22.96 | 23.09 | 22.96 | 23.09 |
41. | IGH-R-A | 26.15 | 26.47 | 25.88 | 4.97% | 2.10% | 564 | 14,596 | 25.48 | 26.47 | 25.62 | 26.47 |
42. | CHAG-R-A | 28.16 | 28.16 | 28.16 | 0.07% | 0.07% | 14 | 394 | 28.16 | 28.16 | 28.15 | 31.19 |
43. | LPLH-R-A | 28.81 | 28.81 | 28.81 | -0.89% | -1.01% | 45 | 1,296 | 28.81 | 28.81 | 28.54 | 29.80 |
44. | MAIS-R-A | 33.68 | 33.20 | 33.38 | -1.40% | -1.81% | 416 | 13,886 | 33.18 | 33.68 | 33.20 | 34.37 |
45. | HTCP-R-A | 37.16 | 37.16 | 37.16 | 3.70% | 3.70% | 16 | 595 | 37.16 | 37.16 | 35.84 | 37.16 |
46. | HMST-R-A | 38.50 | 38.50 | 38.50 | 3.59% | 2.62% | 3 | 115 | 38.50 | 38.50 | 36.24 | 38.88 |
47. | HMAM-R-A | 37.16 | 37.16 | 37.16 | -2.73% | -2.73% | 50 | 1,858 | 37.16 | 37.16 | 37.16 | 38.21 |
48. | TKPR-R-A | 41.67 | 41.67 | 41.67 | 11.15% | 11.15% | 4 | 167 | 41.67 | 41.67 | 40.48 | 43.27 |
49. | ATPL-R-A | 38.77 | 42.27 | 40.84 | 9.77% | 6.07% | 436 | 17,807 | 38.77 | 42.28 | 41.48 | 41.94 |
50. | VDKT-R-A | 45.49 | 46.45 | 46.51 | 2.94% | 4.82% | 756 | 35,163 | 45.49 | 48.44 | 46.19 | 47.78 |
51. | PODR-R-A | 50.57 | 50.82 | 50.58 | 0.50% | -0.19% | 1,507 | 76,224 | 50.43 | 50.82 | 50.43 | 50.90 |
52. | SAPN-R-A | 55.06 | 55.06 | 55.06 | 3.71% | 3.71% | 2 | 110 | 55.06 | 55.06 | 51.36 | 56.41 |
53. | VIRO-R-A | 52.43 | 52.43 | 52.43 | 0.01% | 0.01% | 50 | 2,621 | 52.43 | 52.43 | 51.63 | 52.43 |
54. | BCIN-R-A | 54.43 | 54.43 | 54.43 | 0.02% | 0.02% | 20 | 1,089 | 54.43 | 54.43 | 54.02 | 57.73 |
55. | ADRS-P-A | 62.11 | 61.86 | 62.35 | -0.62% | 0.79% | 395 | 24,627 | 61.86 | 62.38 | 61.86 | 62.25 |
56. | ARNT-R-A | 67.69 | 67.82 | 67.76 | -0.77% | 1.10% | 12 | 813 | 67.69 | 67.82 | 67.03 | 68.34 |
57. | KRAS-R-A | 72.33 | 71.67 | 71.75 | 0.00% | 0.11% | 125 | 8,969 | 71.67 | 72.33 | 71.67 | 72.33 |
58. | THNK-R-A | 69.55 | 80.96 | 75.22 | 19.38% | 10.90% | 611 | 45,958 | 69.55 | 83.48 | 74.40 | 83.48 |
59. | LKPC-R-A | 74.53 | 75.39 | 75.00 | 1.16% | 0.66% | 18 | 1,350 | 74.52 | 75.39 | 74.53 | 76.71 |
60. | ADRS-R-A | 79.63 | 77.68 | 79.10 | -3.81% | -0.67% | 227 | 17,955 | 77.68 | 79.63 | 77.78 | 79.50 |
61. | KOEI-R-A | 100.19 | 100.74 | 100.27 | 2.57% | 0.85% | 37 | 3,710 | 100.19 | 100.74 | 98.24 | 102.06 |
62. | PBZ-R-A | 104.99 | 104.99 | 104.99 | -1.12% | -0.22% | 40 | 4,199 | 104.99 | 104.99 | 104.98 | 108.17 |
63. | HPB-R-A | 114.14 | 108.83 | 113.80 | -4.65% | 1.56% | 342 | 38,918 | 108.83 | 114.81 | 108.84 | 114.80 |
64. | AUHR-R-A | 114.26 | 113.48 | 113.92 | 0.43% | -0.57% | 21 | 2,392 | 113.48 | 114.26 | 112.82 | 119.45 |
65. | ATGR-R-A | 124.76 | 31.16 | 30.90 | -0.32% | -1.91% | 494 | 61,066 | 122.77 | 124.76 | 123.56 | 124.63 |
66. | SLRS-R-A | 135.38 | 132.72 | 132.56 | -1.96% | -1.85% | 87 | 11,532 | 130.47 | 135.38 | 130.47 | 132.72 |
67. | JDGT-R-A | 135.38 | 134.71 | 134.95 | -2.22% | -2.04% | 28 | 3,779 | 134.71 | 135.38 | 134.05 | 136.97 |
68. | ERNT-R-A | 167.23 | 167.23 | 166.90 | 2.44% | 2.08% | 131 | 21,864 | 165.90 | 167.76 | 165.90 | 167.36 |
69. | ILRA-R-A | 175.19 | 21.90 | 21.90 | -5.38% | -5.38% | 10 | 1,752 | 175.19 | 175.19 | 173.00 | 179.18 |
70. | KODT-R-A | 212.36 | 212.36 | 212.36 | 1.26% | 1.26% | 15 | 3,185 | 212.36 | 212.36 | 212.36 | 215.67 |
71. | TUHO-R-A | 411.44 | 424.71 | 411.75 | 3.23% | 1.68% | 521 | 214,520 | 411.44 | 424.71 | 405.21 | 504.35 |
72. | INA-R-A | 418.08 | 418.08 | 418.12 | 0.00% | 0.81% | 64 | 26,760 | 418.08 | 419.40 | 418.08 | 419.40 |
73. | LRH-R-A | 484.44 | 484.44 | 484.44 | 0.90% | 0.90% | 15 | 7,267 | 484.44 | 484.44 | 480.46 | 491.07 |
74. | JDOS-R-A | 517.62 | 544.16 | 541.44 | 13.89% | 13.32% | 20 | 10,829 | 517.62 | 544.16 | 507.01 | 557.43 |
75. | ZVZD-R-A | 592.21 | 592.28 | 593.74 | -2.99% | -2.75% | 10 | 5,937 | 592.21 | 597.25 | 592.28 | 623.80 |
76. | PLAG-R-A | 796.34 | 202.40 | 201.90 | 0.00% | -0.25% | 48 | 38,766 | 796.34 | 809.61 | 796.34 | 822.88 |
77. | ACI-R-A | 863.06 | 863.06 | 863.06 | 0.04% | 0.04% | 1 | 863 | 863.06 | 863.06 | 862.96 | 915.79 |
78. | LEDO-R-A | 1,428.23 | 1,428.23 | 1,428.23 | -1.28% | -0.51% | 6 | 8,569 | 1,428.23 | 1,428.23 | 1,427.57 | 1,446.54 |
79. | MDKA-R-A | 2,289.47 | 2,256.29 | 2,266.17 | -2.86% | -3.43% | 20 | 45,323 | 2,256.29 | 2,289.47 | 2,229.74 | 2,389.01 |
80. | JMNC-R-A | 19,045.72 | 19,045.72 | 19,045.72 | 1.77% | 2.38% | 6 | 114,274 | 19,045.72 | 19,045.72 | 18,382.11 | 19,244.67 |
| | | | | | | | 1,439,473 | | | | |
*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.