Filter
Country: Croatia Date: 02/23/2017 Volume: 3,974,989 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ADPL-R-A | 21.09 | 21.23 | 21.19 | 0.93% | 1.68% | 5,427 | 115,000 | 21.05 | 21.24 | 21.17 | 21.23 |
2. | ADRS-P-A | 67.69 | 68.09 | 68.28 | 0.59% | 1.53% | 769 | 52,505 | 67.69 | 68.74 | 67.97 | 68.35 |
3. | ADRS-R-A | 78.97 | 78.97 | 79.27 | 0.68% | -0.21% | 350 | 27,746 | 78.97 | 79.63 | 79.10 | 79.57 |
4. | ARNT-R-A | 67.69 | 69.02 | 68.27 | -1.89% | 0.28% | 687 | 46,901 | 67.69 | 70.34 | 68.63 | 70.60 |
5. | ATGR-R-A | 132.72 | 33.21 | 33.30 | 0.10% | 0.79% | 593 | 78,991 | 132.72 | 133.39 | 132.86 | 133.52 |
6. | ATLN-R-A | 20.70 | 20.05 | 20.41 | 0.05% | 1.83% | 200 | 4,082 | 20.05 | 20.70 | 20.05 | 20.70 |
7. | ATPL-R-A | 41.55 | 42.07 | 41.55 | 0.32% | -1.63% | 730 | 30,333 | 40.84 | 42.07 | 41.16 | 42.07 |
8. | AUHR-R-A | 118.12 | 118.12 | 118.12 | -1.11% | -0.05% | 4 | 472 | 118.12 | 118.12 | 118.12 | 119.44 |
9. | BCIN-R-A | 53.09 | 53.09 | 53.09 | 0.00% | 0.00% | 24 | 1,274 | 53.09 | 53.09 | 49.84 | 53.09 |
10. | BD62-R-A | 2.65 | 2.91 | 2.79 | 15.32% | 9.55% | 9,316 | 25,951 | 2.52 | 2.92 | 2.79 | 2.90 |
11. | BLJE-R-A | 2.92 | 2.96 | 2.92 | 1.78% | 0.05% | 2,435 | 7,118 | 2.92 | 2.96 | 2.92 | 2.96 |
12. | CKML-R-A | 849.43 | 8.67 | 8.67 | 0.00% | 0.00% | 6 | 5,097 | 849.43 | 849.43 | 849.43 | 869.02 |
13. | CROBEX | | 298.14 | | 0.54% | | | | | | | |
14. | CROS-R-A | 736.61 | 736.61 | 736.61 | 0.91% | 0.91% | 20 | 14,732 | 736.61 | 736.61 | 731.30 | 743.25 |
15. | DDJH-R-A | 6.11 | 6.28 | 6.20 | 0.85% | 1.21% | 1,959 | 12,156 | 6.05 | 6.28 | 6.18 | 6.28 |
16. | DLKV-R-A | 2.68 | 2.74 | 2.73 | 2.28% | 3.68% | 19,659 | 53,722 | 2.68 | 2.76 | 2.70 | 2.73 |
17. | ELKP-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 30 | 995 | 33.18 | 33.18 | 33.18 | 38.49 |
18. | ERNT-R-A | 180.50 | 184.88 | 184.39 | 2.43% | 2.29% | 737 | 135,894 | 180.50 | 185.15 | 184.88 | 185.68 |
19. | HDEL-R-A | 7.04 | 7.83 | 7.05 | 5.55% | -2.52% | 177 | 1,247 | 7.04 | 7.83 | 6.98 | 7.83 |
20. | HHLD-R-A | 0.47 | 0.52 | 0.47 | 10.54% | -6.55% | 5,795 | 2,742 | 0.47 | 0.52 | 0.48 | 0.52 |
21. | HPB-R-A | 100.87 | 104.19 | 100.46 | -0.26% | -3.46% | 779 | 78,254 | 99.54 | 104.43 | 100.10 | 104.18 |
22. | HT-R-A | 24.55 | 25.28 | 25.08 | 3.13% | 1.59% | 41,966 | 1,052,622 | 24.55 | 25.42 | 25.22 | 25.35 |
23. | HUPZ-R-A | 375.51 | 378.26 | 375.87 | 3.64% | 2.98% | 8 | 3,007 | 375.51 | 378.26 | 365.80 | 380.90 |
24. | HZLA-R-A | 17.25 | 17.25 | 17.25 | 4.83% | 4.83% | 55 | 949 | 17.25 | 17.25 | | |
25. | IGH-R-A | 43.13 | 43.13 | 42.83 | -7.10% | -4.42% | 382 | 16,362 | 42.18 | 44.81 | 42.27 | 43.13 |
26. | IKBA-R-A | 159.29 | 159.29 | 159.29 | 4.36% | 4.36% | 26 | 4,142 | 159.29 | 159.29 | 159.29 | 172.52 |
27. | ILRA-R-A | 179.18 | 22.98 | 22.63 | 2.59% | 1.02% | 80 | 14,480 | 179.18 | 183.82 | 174.53 | 195.77 |
28. | INA-R-A | 397.11 | 396.84 | 396.97 | -0.33% | -0.74% | 18 | 7,145 | 396.84 | 397.11 | 396.84 | 411.31 |
29. | INGR-R-A | 0.62 | 0.62 | 0.61 | 0.21% | -0.87% | 5,103 | 3,091 | 0.60 | 0.62 | 0.61 | 0.62 |
30. | JDGT-R-A | 135.11 | 135.11 | 135.11 | 1.80% | 1.47% | 3 | 405 | 135.11 | 135.11 | 132.72 | 135.11 |
31. | JDOS-R-A | 557.44 | 557.44 | 557.44 | 3.70% | 3.70% | 16 | 8,919 | 557.44 | 557.44 | 530.90 | 580.93 |
32. | JDPL-R-A | 6.02 | 5.97 | 5.87 | -5.31% | -4.50% | 2,701 | 15,840 | 5.71 | 6.02 | 5.84 | 5.96 |
33. | JMNC-R-A | 21,235.38 | 21,235.65 | 21,233.01 | 1.27% | 1.68% | 51 | 1,082,884 | 21,102.93 | 21,235.65 | 20,572.04 | 21,235.65 |
34. | JNAF-R-A | 864.69 | 863.36 | 863.80 | 0.08% | -1.72% | 3 | 2,591 | 863.36 | 864.69 | 862.83 | 915.52 |
35. | KABA-R-A | 1.17 | 1.17 | 1.17 | 7.79% | 7.79% | 70 | 82 | 1.17 | 1.17 | 1.09 | 1.17 |
36. | KODT-R-A | 225.63 | 225.63 | 225.63 | 9.68% | 9.68% | 129 | 29,106 | 225.63 | 225.63 | 225.63 | 238.90 |
37. | KOEI-R-A | 115.07 | 114.41 | 114.38 | -0.92% | -0.63% | 1,036 | 118,503 | 113.74 | 115.07 | 113.88 | 115.07 |
38. | KOTR-P-A | 196.30 | 201.74 | 197.93 | 2.70% | 0.77% | 73 | 14,449 | 196.30 | 201.74 | 196.43 | 205.72 |
39. | KRAS-R-A | 73.13 | 74.32 | 73.85 | 0.00% | -0.64% | 45 | 3,323 | 73.13 | 74.32 | 73.40 | 74.66 |
40. | LEDO-R-A | 1,287.41 | 1,268.30 | 1,272.62 | -1.48% | -0.85% | 17 | 21,635 | 1,268.17 | 1,287.41 | 1,262.34 | 1,276.79 |
41. | LKPC-R-A | 74.72 | 76.05 | 75.37 | 2.14% | 1.23% | 82 | 6,180 | 74.72 | 76.65 | 75.00 | 76.05 |
42. | LKRI-R-A | 6.31 | 6.37 | 6.37 | -2.04% | -1.84% | 130 | 828 | 6.31 | 6.37 | 6.27 | 6.59 |
43. | LPLH-R-A | 26.02 | 25.50 | 25.74 | -2.95% | -1.29% | 133 | 3,423 | 25.50 | 26.02 | 25.50 | 27.34 |
44. | LRHC-R-A | 192.45 | 192.45 | 192.45 | 1.18% | 1.18% | 10 | 1,924 | 192.45 | 192.45 | | |
45. | LURA-R-A | 49.78 | 49.78 | 49.78 | 4.19% | 4.19% | 150 | 7,468 | 49.78 | 49.78 | 45.79 | 59.12 |
46. | MAIS-R-A | 39.79 | 39.79 | 39.79 | 4.44% | 4.09% | 8 | 318 | 39.79 | 39.79 | 38.95 | 39.79 |
47. | MGMA-R-A | 0.05 | 0.05 | 0.05 | -7.35% | -7.35% | 500 | 25 | 0.05 | 0.05 | 0.05 | 0.05 |
48. | OPTE-R-A | 0.53 | 0.54 | 0.53 | 0.75% | -0.74% | 19,521 | 10,427 | 0.52 | 0.54 | 0.53 | 0.54 |
49. | PBZ-R-A | 119.45 | 119.45 | 119.45 | 0.00% | 0.24% | 58 | 6,928 | 119.45 | 119.45 | 119.45 | 122.11 |
50. | PCTS-R-A | 7.57 | 7.57 | 7.57 | 1.79% | 1.79% | 59 | 446 | 7.57 | 7.57 | | |
51. | PLAG-R-A | 836.15 | 210.70 | 210.44 | 1.60% | 1.31% | 65 | 54,714 | 836.15 | 842.79 | 829.52 | 862.70 |
52. | PLJK-R-A | 1.63 | 1.67 | 1.67 | 3.10% | 0.00% | 1,664 | 2,771 | 1.62 | 1.73 | 1.62 | 1.73 |
53. | PODR-R-A | 55.22 | 55.64 | 55.67 | -0.43% | 0.12% | 7,035 | 391,611 | 55.21 | 56.14 | 55.48 | 55.74 |
54. | PTKM-R-A | 2.14 | 2.10 | 2.13 | -2.11% | -0.87% | 2,611 | 5,555 | 2.10 | 2.14 | 2.10 | 2.14 |
55. | PVCM-R-A | 35.04 | 37.83 | 36.28 | 7.96% | 5.63% | 3,471 | 125,922 | 34.52 | 37.96 | | |
56. | RIVP-R-A | 5.57 | 5.60 | 5.60 | 0.55% | 2.60% | 17,391 | 97,477 | 5.57 | 5.64 | 5.59 | 5.63 |
57. | RIZO-R-A | 10.49 | 10.62 | 10.61 | 2.50% | 2.43% | 210 | 2,228 | 10.49 | 10.62 | 10.49 | 10.62 |
58. | SNHA-R-A | 9.96 | 9.95 | 9.95 | -1.32% | -1.33% | 248 | 2,469 | 9.95 | 9.96 | | |
59. | THNK-R-A | 119.43 | 119.43 | 119.43 | -0.01% | 4.75% | 10 | 1,194 | 119.43 | 119.43 | 115.47 | 119.43 |
60. | TPNG-R-A | 10.49 | 11.01 | 10.75 | 5.05% | 2.45% | 551 | 5,922 | 10.49 | 11.01 | | |
61. | TUHO-R-A | 450.99 | 450.99 | 450.99 | -0.06% | -0.06% | 1 | 451 | 450.99 | 450.99 | 444.62 | 471.17 |
62. | ULPL-R-A | 22.03 | 22.56 | 22.16 | -1.51% | -0.80% | 663 | 14,695 | 21.67 | 22.56 | 22.16 | 22.88 |
63. | VART-R-1 | 2.26 | 2.26 | 2.26 | 0.12% | 0.06% | 1,114 | 2,515 | 2.26 | 2.26 | 2.26 | 2.38 |
64. | VDKT-R-A | 49.64 | 49.11 | 49.15 | 0.00% | 0.72% | 975 | 47,925 | 48.84 | 49.77 | 48.85 | 49.90 |
65. | VIRO-R-A | 62.65 | 61.72 | 62.12 | -0.30% | -1.32% | 683 | 42,428 | 61.52 | 64.97 | 61.72 | 62.82 |
66. | VLEN-R-B | 1.48 | 1.53 | 1.52 | 0.35% | 1.77% | 14,466 | 22,009 | 1.45 | 1.53 | 1.49 | 1.53 |
67. | VPIK-R-A | 5.64 | 5.64 | 5.64 | -0.93% | 0.21% | 260 | 1,466 | 5.64 | 5.64 | 5.53 | 5.71 |
68. | ZABA-R-A | 8.48 | 8.55 | 8.51 | 2.30% | 1.75% | 1,387 | 11,804 | 8.48 | 8.55 | 8.53 | 8.55 |
69. | ZB-R-A | 2.32 | 2.33 | 2.37 | -0.62% | 0.56% | 2,720 | 6,442 | 2.32 | 2.38 | | |
70. | ZVCV-R-A | 10.62 | 10.62 | 10.62 | 0.00% | 0.00% | 102 | 1,083 | 10.62 | 10.62 | 10.05 | 11.41 |
71. | ZVZD-R-A | 530.89 | 530.89 | 530.89 | 0.00% | 0.00% | 3 | 1,593 | 530.89 | 530.89 | 517.76 | 532.22 |
| | | | | | | | 3,974,989 | | | | |
*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.