Filter
Country: Croatia Date: 01/04/2017 Volume: 1,626,850 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 268.50 | | -0.11% | | | | | | | |
2. | MGMA-R-A | 0.06 | 0.07 | 0.06 | 6.38% | 9.08% | 16,465 | 1,044 | 0.05 | 0.07 | 0.06 | 0.07 |
3. | OPTE-R-A | 0.36 | 0.36 | 0.36 | 0.36% | 0.39% | 6,969 | 2,495 | 0.35 | 0.36 | 0.35 | 0.36 |
4. | INGR-R-A | 0.41 | 0.41 | 0.41 | 2.30% | 2.29% | 8,145 | 3,347 | 0.41 | 0.41 | 0.41 | 0.42 |
5. | HHLD-R-A | 0.53 | 0.51 | 0.52 | -7.28% | -4.88% | 1,881 | 977 | 0.51 | 0.53 | 0.47 | 0.53 |
6. | PLJK-R-A | 1.46 | 1.46 | 1.46 | 28.66% | 28.66% | 352 | 514 | 1.46 | 1.46 | 1.46 | 1.85 |
7. | DLKV-R-A | 1.86 | 1.86 | 1.86 | 0.00% | 1.01% | 318 | 591 | 1.86 | 1.86 | 1.81 | 1.86 |
8. | HBRL-R-A | 1.90 | 1.90 | 1.90 | -6.67% | -6.67% | 220 | 417 | 1.90 | 1.90 | 1.79 | 2.08 |
9. | PTKM-R-A | 2.24 | 2.24 | 2.24 | -0.06% | -0.82% | 123 | 276 | 2.24 | 2.24 | 2.24 | 2.39 |
10. | VART-R-1 | 2.22 | 2.21 | 2.22 | -2.35% | -1.71% | 649 | 1,439 | 2.21 | 2.26 | 2.21 | 2.26 |
11. | LULG-R-A | 2.83 | 2.83 | 2.83 | -5.20% | -5.20% | 104 | 294 | 2.83 | 2.83 | | |
12. | BD62-R-A | 2.57 | 2.72 | 2.65 | 2.30% | -10.15% | 14,652 | 38,893 | 2.56 | 2.83 | 2.59 | 2.72 |
13. | BLJE-R-A | 3.23 | 3.23 | 3.25 | 2.32% | 2.04% | 2,902 | 9,427 | 3.23 | 3.29 | 3.23 | 3.29 |
14. | PRFC-R-A | 4.11 | 3.98 | 4.00 | -1.48% | 0.13% | 300 | 1,199 | 3.98 | 4.11 | 3.98 | 4.22 |
15. | RIVP-R-A | 4.84 | 4.79 | 4.86 | -0.80% | 1.33% | 60,819 | 295,552 | 4.79 | 4.90 | 4.79 | 4.85 |
16. | HDEL-R-A | 4.80 | 4.98 | 4.82 | -7.16% | -6.27% | 865 | 4,173 | 4.78 | 4.98 | 4.91 | 4.98 |
17. | JDPL-R-A | 5.84 | 5.83 | 5.74 | -0.11% | 0.70% | 367 | 2,105 | 5.49 | 5.84 | 5.53 | 5.83 |
18. | LKRI-R-A | 6.25 | 6.25 | 6.25 | -4.75% | -2.89% | 5 | 31 | 6.25 | 6.25 | 6.25 | 6.56 |
19. | DDJH-R-A | 6.16 | 6.30 | 6.18 | 3.24% | 1.77% | 3,149 | 19,446 | 6.01 | 6.30 | 6.30 | 6.30 |
20. | VPIK-R-A | 6.37 | 6.37 | 6.37 | 6.64% | 7.24% | 84 | 535 | 6.37 | 6.37 | 6.02 | 6.37 |
21. | ZABA-R-A | 7.43 | 7.43 | 7.38 | 0.00% | 1.02% | 1,206 | 8,900 | 7.31 | 7.43 | 7.31 | 7.43 |
22. | PCTS-R-A | 7.96 | 7.96 | 7.96 | 6.20% | 6.48% | 418 | 3,329 | 7.96 | 7.96 | | |
23. | GAMA-R-A | 9.57 | 9.44 | 9.46 | -1.93% | 1.54% | 877 | 8,294 | 9.36 | 9.69 | | |
24. | TPNG-R-A | 9.95 | 9.95 | 9.95 | 2.92% | 2.68% | 1,365 | 13,585 | 9.95 | 9.95 | | |
25. | SNHA-R-A | 10.36 | 10.49 | 10.48 | -1.24% | 1.40% | 101 | 1,059 | 10.36 | 10.49 | | |
26. | ZVCV-R-A | 11.17 | 11.17 | 11.17 | -6.50% | -6.50% | 363 | 4,054 | 11.17 | 11.17 | 9.69 | 11.17 |
27. | ADPL-R-A | 18.45 | 18.42 | 18.40 | -0.14% | -0.23% | 1,475 | 27,147 | 18.32 | 18.45 | 18.32 | 18.42 |
28. | ATLN-R-A | 19.11 | 19.11 | 19.11 | -1.50% | 0.32% | 47 | 898 | 19.11 | 19.11 | 18.88 | 19.11 |
29. | ULPL-R-A | 21.37 | 21.63 | 21.37 | -0.61% | -1.14% | 242 | 5,171 | 21.24 | 21.63 | 21.25 | 21.77 |
30. | HT-R-A | 22.69 | 22.40 | 22.42 | -0.71% | -1.45% | 6,147 | 137,819 | 22.39 | 22.69 | 22.39 | 22.43 |
31. | PVCM-R-A | 23.76 | 24.02 | 23.87 | 1.12% | 1.16% | 685 | 16,349 | 23.76 | 24.02 | | |
32. | IGH-R-A | 25.62 | 25.68 | 25.68 | -1.22% | 2.27% | 212 | 5,445 | 25.62 | 25.74 | 24.95 | 25.68 |
33. | LPLH-R-A | 27.87 | 27.87 | 27.87 | -0.01% | 1.92% | 5 | 139 | 27.87 | 27.87 | 26.55 | 27.87 |
34. | MAIS-R-A | 33.98 | 34.49 | 34.32 | 3.53% | 3.02% | 88 | 3,020 | 33.98 | 34.49 | 33.45 | 34.49 |
35. | ATPL-R-A | 36.29 | 37.15 | 36.50 | -0.04% | -0.90% | 3,410 | 124,459 | 36.17 | 37.15 | 36.37 | 37.15 |
36. | HMST-R-A | 37.17 | 37.83 | 37.82 | 1.79% | 1.77% | 131 | 4,955 | 37.17 | 37.83 | 37.18 | 38.49 |
37. | HMAM-R-A | 38.26 | 38.26 | 38.26 | 2.85% | 2.85% | 20 | 765 | 38.26 | 38.26 | 37.83 | 39.82 |
38. | VDKT-R-A | 43.27 | 43.13 | 43.20 | -1.21% | 2.20% | 64 | 2,765 | 43.13 | 43.27 | 42.47 | 43.66 |
39. | PODR-R-A | 50.75 | 50.77 | 50.78 | 0.03% | 0.07% | 1,577 | 80,075 | 50.70 | 50.97 | 50.70 | 50.90 |
40. | VIRO-R-A | 51.43 | 52.16 | 51.45 | 3.15% | 1.74% | 715 | 36,783 | 51.43 | 52.16 | 50.58 | 52.16 |
41. | ADRS-P-A | 61.05 | 61.05 | 61.16 | 0.00% | 0.35% | 3,948 | 241,449 | 60.79 | 61.71 | 60.85 | 61.05 |
42. | ARNT-R-A | 63.71 | 63.71 | 63.42 | 0.00% | -0.45% | 2,391 | 151,640 | 63.38 | 63.71 | 63.65 | 63.71 |
43. | THNK-R-A | 65.74 | 67.69 | 66.59 | 4.08% | 2.82% | 1,157 | 77,048 | 65.74 | 71.40 | 66.50 | 71.40 |
44. | KRAS-R-A | 70.49 | 71.67 | 71.58 | 0.00% | 0.30% | 800 | 57,267 | 70.49 | 71.67 | 70.55 | 71.80 |
45. | LKPC-R-A | 75.27 | 75.27 | 75.27 | -1.87% | -1.87% | 59 | 4,441 | 75.27 | 75.27 | 75.27 | 76.18 |
46. | ADRS-R-A | 77.64 | 77.64 | 77.64 | 0.83% | -0.53% | 290 | 22,516 | 77.64 | 77.64 | 77.01 | 78.31 |
47. | KOEI-R-A | 92.91 | 92.91 | 92.91 | -0.43% | 0.91% | 10 | 929 | 92.91 | 92.91 | 92.91 | 93.56 |
48. | SPNV-R-A | 95.69 | 95.69 | 95.69 | 0.14% | 0.14% | 5 | 478 | 95.69 | 95.69 | 93.05 | 95.69 |
49. | PBZ-R-A | 97.15 | 99.54 | 97.60 | 2.74% | 0.19% | 106 | 10,346 | 97.15 | 99.54 | 98.35 | 100.87 |
50. | HPB-R-A | 99.54 | 99.42 | 99.50 | -0.25% | -0.16% | 50 | 4,975 | 99.42 | 99.54 | 99.42 | 102.86 |
51. | ATGR-R-A | 116.96 | 29.53 | 29.46 | 1.00% | 0.95% | 143 | 16,850 | 116.96 | 118.13 | 117.06 | 118.13 |
52. | AUHR-R-A | 119.45 | 119.58 | 119.49 | 3.56% | -0.56% | 100 | 11,949 | 119.45 | 119.58 | 115.47 | 128.47 |
53. | SLRS-R-A | 128.47 | 130.07 | 130.00 | 3.16% | 3.11% | 51 | 6,630 | 128.47 | 130.07 | 126.09 | 131.25 |
54. | JDGT-R-A | 137.24 | 134.71 | 136.85 | -1.84% | -0.10% | 26 | 3,558 | 134.71 | 137.24 | 134.71 | 137.50 |
55. | ERNT-R-A | 156.61 | 157.28 | 156.89 | 0.42% | 0.37% | 303 | 47,536 | 156.61 | 157.94 | 155.15 | 157.28 |
56. | KOTR-P-A | 189.13 | 189.13 | 189.13 | 0.35% | 0.35% | 5 | 946 | 189.13 | 189.13 | 182.49 | 192.32 |
57. | KODT-R-A | 199.09 | 199.09 | 199.09 | -1.96% | -1.96% | 7 | 1,394 | 199.09 | 199.09 | 199.08 | 205.45 |
58. | DELT-R-A | 307.92 | 307.92 | 307.92 | 0.83% | 0.83% | 1 | 308 | 307.92 | 307.92 | | |
59. | TUHO-R-A | 396.84 | 396.84 | 396.84 | 1.36% | 1.36% | 24 | 9,524 | 396.84 | 396.84 | 378.26 | 396.84 |
60. | EHOS-R-A | 398.17 | 398.17 | 398.17 | 0.00% | 0.00% | 5 | 1,991 | 398.17 | 398.17 | 398.17 | |
61. | INA-R-A | 384.90 | 398.17 | 397.38 | 0.00% | 0.53% | 199 | 79,079 | 384.90 | 400.82 | 398.17 | 400.82 |
62. | LRH-R-A | 491.07 | 479.13 | 484.05 | 0.28% | -1.13% | 17 | 8,229 | 479.13 | 491.07 | 479.13 | 496.38 |
| | | | | | | | 1,626,850 | | | | |
*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.