Filter
Country: Croatia Date: 01/03/2017 Volume: 2,054,101 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ZABA-R-A | 7.23 | 7.43 | 7.31 | 3.70% | 1.93% | 10,538 | 76,987 | 7.23 | 7.43 | 7.30 | 7.55 |
2. | VPIK-R-A | 5.91 | 5.97 | 5.94 | -7.35% | 0.47% | 200 | 1,188 | 5.91 | 5.97 | 5.98 | 6.37 |
3. | VIRO-R-A | 50.57 | 50.57 | 50.57 | -0.52% | -0.52% | 30 | 1,517 | 50.57 | 50.57 | 50.57 | 52.16 |
4. | VDKT-R-A | 42.04 | 43.66 | 42.27 | 3.85% | 1.28% | 1,062 | 44,894 | 42.04 | 43.66 | 42.49 | 43.66 |
5. | VART-R-1 | 2.25 | 2.26 | 2.26 | 3.39% | 2.97% | 1,622 | 3,657 | 2.19 | 2.26 | 2.20 | 2.27 |
6. | ULPL-R-A | 21.49 | 21.77 | 21.61 | 5.06% | 3.24% | 282 | 6,095 | 21.49 | 21.77 | 20.97 | 23.36 |
7. | TPNG-R-A | 9.70 | 9.67 | 9.69 | -2.84% | -2.63% | 1,550 | 15,024 | 9.67 | 9.70 | | |
8. | THNK-R-A | 62.99 | 65.03 | 64.77 | 8.86% | 7.85% | 410 | 26,556 | 62.99 | 66.36 | 63.71 | 66.20 |
9. | SLRS-R-A | 126.05 | 126.09 | 126.08 | 5.67% | 5.67% | 87 | 10,969 | 126.05 | 126.09 | 119.59 | 128.47 |
10. | SLPF-R-A | 8.63 | 8.23 | 8.36 | -1.55% | -0.93% | 645 | 5,393 | 8.23 | 8.63 | 8.06 | 8.23 |
11. | RIZO-R-A | 10.53 | 10.75 | 10.59 | 1.26% | 0.28% | 60 | 635 | 10.51 | 10.75 | 10.75 | 10.98 |
12. | RIVP-R-A | 4.67 | 4.83 | 4.80 | 3.41% | 3.17% | 120,847 | 579,493 | 4.67 | 4.84 | 4.81 | 4.83 |
13. | QUNE-R-A | 0.93 | 0.93 | 0.93 | -0.15% | -0.15% | 1,020 | 946 | 0.93 | 0.93 | 0.93 | 1.59 |
14. | PVCM-R-A | 23.56 | 23.76 | 23.59 | 0.85% | 0.15% | 660 | 15,571 | 23.53 | 23.76 | | |
15. | PTKM-R-A | 2.27 | 2.25 | 2.26 | -0.88% | -0.12% | 829 | 1,876 | 2.25 | 2.27 | 2.25 | 2.41 |
16. | PODR-R-A | 50.73 | 50.75 | 50.74 | -0.02% | 0.82% | 226 | 11,468 | 50.73 | 50.75 | 50.63 | 50.75 |
17. | PLJK-R-A | 1.13 | 1.13 | 1.13 | -22.27% | -22.27% | 152 | 172 | 1.13 | 1.13 | 1.13 | 1.46 |
18. | PLAG-R-A | 729.98 | 185.81 | 185.13 | 1.82% | 1.45% | 132 | 97,750 | 729.98 | 743.25 | 730.11 | 763.02 |
19. | PCTS-R-A | 7.43 | 7.50 | 7.48 | -5.83% | -0.84% | 291 | 2,176 | 7.43 | 7.50 | | |
20. | PBZ-R-A | 98.89 | 96.89 | 97.42 | -5.07% | -4.55% | 782 | 76,180 | 96.89 | 98.89 | 96.89 | 99.54 |
21. | OPTE-R-A | 0.35 | 0.36 | 0.36 | 4.61% | 2.67% | 14,785 | 5,278 | 0.35 | 0.36 | 0.36 | 0.36 |
22. | MGMA-R-A | 0.06 | 0.06 | 0.06 | 27.82% | 22.18% | 33,467 | 1,956 | 0.06 | 0.06 | 0.05 | 0.06 |
23. | MDKA-R-A | 2,309.38 | 2,322.65 | 2,311.59 | 0.00% | 1.37% | 6 | 13,870 | 2,309.38 | 2,322.65 | 2,269.56 | 2,322.65 |
24. | LULG-R-A | 2.98 | 2.98 | 2.98 | 6.84% | 6.84% | 3 | 9 | 2.98 | 2.98 | | |
25. | LRH-R-A | 491.07 | 477.80 | 489.60 | -2.70% | -0.30% | 9 | 4,406 | 477.80 | 491.07 | 477.80 | 491.07 |
26. | LRHC-R-A | 179.18 | 179.18 | 179.18 | 1.89% | 3.34% | 51 | 9,138 | 179.18 | 179.18 | | |
27. | LPLH-R-A | 27.21 | 27.87 | 27.34 | 7.69% | 5.66% | 131 | 3,582 | 27.21 | 27.87 | 26.55 | 27.87 |
28. | LKRI-R-A | 6.42 | 6.56 | 6.44 | 6.55% | 4.50% | 3,550 | 22,847 | 6.42 | 6.56 | 6.24 | 6.56 |
29. | LEDO-R-A | 1,460.61 | 1,460.61 | 1,460.61 | 3.19% | 3.19% | 2 | 2,921 | 1,460.61 | 1,460.61 | 1,426.77 | 1,460.61 |
30. | KTJV-R-A | 4.65 | 4.65 | 4.65 | 6.00% | 6.00% | 52 | 242 | 4.65 | 4.65 | 4.65 | 5.13 |
31. | KRAS-R-A | 70.48 | 71.67 | 71.37 | 0.00% | -0.42% | 545 | 38,894 | 70.48 | 71.67 | 71.01 | 71.80 |
32. | KOTR-P-A | 188.47 | 188.47 | 188.47 | 0.00% | 0.10% | 10 | 1,885 | 188.47 | 188.47 | 181.98 | 188.47 |
33. | KOEI-R-A | 91.58 | 93.30 | 92.07 | 2.63% | 1.27% | 891 | 82,034 | 91.58 | 93.30 | 91.98 | 93.57 |
34. | JNAF-R-A | 781.74 | 781.74 | 781.74 | 11.13% | 11.15% | 1 | 782 | 781.74 | 781.74 | 691.49 | 795.51 |
35. | JDTC-R-A | 5.62 | 5.62 | 5.62 | 30.02% | 30.02% | 1 | 6 | 5.62 | 5.62 | 4.65 | 5.62 |
36. | JDPL-R-A | 5.57 | 5.84 | 5.70 | 3.31% | 5.35% | 1,305 | 7,434 | 5.57 | 5.84 | 5.49 | 5.92 |
37. | JDOS-R-A | 530.89 | 530.89 | 530.89 | 14.25% | 7.55% | 1 | 531 | 530.89 | 530.89 | 497.71 | 530.89 |
38. | JDGT-R-A | 136.70 | 137.24 | 136.98 | 0.58% | 0.86% | 58 | 7,945 | 136.70 | 137.24 | 132.86 | 137.50 |
39. | IPKK-R-A | 13.54 | 15.13 | 13.59 | -0.83% | -6.84% | 29 | 394 | 13.54 | 15.13 | 14.20 | 15.65 |
40. | INGR-R-A | 0.40 | 0.40 | 0.40 | 0.67% | -0.64% | 11,995 | 4,831 | 0.40 | 0.41 | 0.40 | 0.41 |
41. | INA-R-A | 398.17 | 398.17 | 395.28 | 3.45% | 3.65% | 225 | 88,938 | 378.26 | 398.17 | 384.90 | 404.67 |
42. | IGH-R-A | 24.55 | 26.00 | 25.11 | 5.89% | 2.38% | 255 | 6,404 | 24.55 | 26.00 | 24.55 | 26.00 |
43. | HT-R-A | 22.56 | 22.56 | 22.75 | 0.00% | 2.79% | 14,531 | 330,574 | 22.56 | 22.89 | 22.56 | 22.71 |
44. | HMST-R-A | 37.16 | 37.16 | 37.16 | 0.72% | 0.72% | 53 | 1,970 | 37.16 | 37.16 | 36.76 | 37.82 |
45. | HHLD-R-A | 0.53 | 0.55 | 0.55 | 5.64% | 11.69% | 18,401 | 10,046 | 0.53 | 0.60 | 0.53 | 0.59 |
46. | HDEL-R-A | 4.98 | 5.36 | 5.15 | 5.46% | 1.25% | 554 | 2,851 | 4.98 | 5.36 | 4.78 | 5.36 |
47. | GAMA-R-A | 9.07 | 9.62 | 9.31 | 6.62% | 5.82% | 2,700 | 25,145 | 9.07 | 9.62 | | |
48. | ERNT-R-A | 155.29 | 156.61 | 156.31 | 1.29% | 1.09% | 401 | 62,680 | 155.29 | 156.61 | 155.95 | 156.61 |
49. | DLKV-R-A | 1.84 | 1.86 | 1.84 | 1.15% | 0.14% | 3,438 | 6,326 | 1.79 | 1.86 | 1.82 | 1.86 |
50. | DDJH-R-A | 6.04 | 6.11 | 6.07 | 2.22% | 1.53% | 554 | 3,362 | 6.04 | 6.17 | 6.09 | 6.16 |
51. | CROBEX | | 268.79 | | 1.67% | | | | | | | |
52. | CKML-R-A | 849.43 | 8.67 | 8.67 | 0.00% | -0.94% | 18 | 15,290 | 849.43 | 849.43 | 849.43 | 885.13 |
53. | BLJE-R-A | 3.19 | 3.15 | 3.18 | 1.89% | 2.92% | 1,683 | 5,358 | 3.10 | 3.22 | 3.15 | 3.22 |
54. | BETA-R-A | 6.30 | 6.30 | 6.30 | 2.15% | 2.15% | 666 | 4,199 | 6.30 | 6.30 | | |
55. | BD62-R-A | 3.29 | 2.65 | 2.95 | -22.69% | -13.18% | 11,698 | 34,562 | 2.65 | 3.29 | 2.57 | 2.65 |
56. | AUHR-R-A | 122.90 | 115.47 | 120.15 | -11.22% | -8.07% | 813 | 97,685 | 115.47 | 127.41 | 115.47 | 127.41 |
57. | ATPL-R-A | 37.16 | 37.16 | 36.83 | 2.19% | -0.76% | 1,336 | 49,204 | 35.84 | 37.16 | 36.51 | 37.83 |
58. | ATLN-R-A | 18.87 | 19.40 | 19.05 | 0.00% | -1.68% | 15 | 286 | 18.87 | 19.40 | 18.88 | 19.40 |
59. | ATGR-R-A | 116.64 | 29.24 | 29.18 | 1.29% | 1.09% | 166 | 19,377 | 116.64 | 116.96 | 116.96 | 117.33 |
60. | ARNT-R-A | 63.71 | 63.71 | 63.71 | 0.00% | 0.19% | 134 | 8,537 | 63.71 | 63.71 | 63.71 | 63.71 |
61. | AGMM-R-A | 53.09 | 53.09 | 53.09 | 10.80% | 10.80% | 116 | 6,158 | 53.09 | 53.09 | 46.46 | 53.09 |
62. | ADRS-R-A | 78.97 | 77.00 | 78.06 | -2.49% | -1.16% | 226 | 17,641 | 77.00 | 78.97 | 77.00 | 78.31 |
63. | ADRS-P-A | 60.79 | 61.05 | 60.94 | 1.31% | 0.27% | 989 | 60,272 | 60.47 | 61.44 | 61.05 | 61.44 |
64. | ADPL-R-A | 18.45 | 18.45 | 18.45 | 1.35% | 1.30% | 200 | 3,689 | 18.45 | 18.45 | 18.23 | 18.45 |
65. | ACI-R-A | 859.47 | 859.47 | 859.47 | 1.18% | 1.18% | 7 | 6,016 | 859.47 | 859.47 | 849.43 | 859.38 |
| | | | | | | | 2,054,101 | | | | |
*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.