Filter
Country: Croatia Date: 01/10/2017 Volume: 2,907,660 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 18,554.65 | 18,581.19 | 18,577.40 | 0.00% | 0.60% | 7 | 130,042 | 18,554.65 | 18,581.19 | 18,129.94 | 18,581.19 |
2. | MDKA-R-A | 2,389.01 | 2,448.74 | 2,413.34 | 4.83% | 3.61% | 12 | 28,960 | 2,389.01 | 2,455.37 | 2,422.19 | 2,448.74 |
3. | LEDO-R-A | 1,421.59 | 1,446.55 | 1,434.04 | 1.19% | 0.31% | 4 | 5,736 | 1,421.59 | 1,446.55 | 1,413.63 | 1,446.55 |
4. | CKML-R-A | 869.33 | 8.87 | 8.87 | 3.97% | 3.21% | 2 | 1,739 | 869.33 | 869.33 | 823.82 | 885.13 |
5. | ACI-R-A | 862.70 | 862.70 | 862.70 | 0.38% | 0.38% | 11 | 9,490 | 862.70 | 862.70 | 862.70 | 995.42 |
6. | CROS-P-A | 783.06 | 783.06 | 783.06 | -1.67% | -1.67% | 5 | 3,915 | 783.06 | 783.06 | 736.76 | 796.34 |
7. | PLAG-R-A | 756.52 | 189.13 | 189.13 | 1.79% | 1.79% | 4 | 3,026 | 756.52 | 756.52 | 756.52 | 774.97 |
8. | JNAF-R-A | 729.98 | 756.52 | 748.71 | -3.23% | -4.22% | 17 | 12,728 | 729.98 | 756.52 | 716.84 | 782.93 |
9. | ZVZD-R-A | 570.71 | 570.71 | 570.71 | -1.19% | -3.07% | 3 | 1,712 | 570.71 | 570.71 | 557.44 | 610.52 |
10. | JDOS-R-A | 530.89 | 530.89 | 530.89 | 0.00% | 0.00% | 10 | 5,309 | 530.89 | 530.89 | 491.07 | 542.84 |
11. | LRH-R-A | 477.80 | 481.78 | 480.77 | 0.83% | 0.55% | 6 | 2,885 | 477.80 | 481.78 | 481.25 | 489.75 |
12. | TUHO-R-A | 396.84 | 398.17 | 398.03 | 1.69% | 1.66% | 1,554 | 618,542 | 396.84 | 398.17 | 392.54 | 411.44 |
13. | INA-R-A | 384.90 | 384.90 | 384.90 | 0.00% | 0.00% | 13 | 5,004 | 384.90 | 384.90 | 379.19 | 384.90 |
14. | HUPZ-R-A | 361.01 | 361.01 | 361.01 | -2.82% | 0.56% | 2 | 722 | 361.01 | 361.01 | 358.35 | 377.46 |
15. | DELT-R-A | 311.90 | 306.72 | 311.04 | 0.04% | -1.67% | 6 | 1,866 | 306.72 | 311.90 | | |
16. | LRHC-R-A | 179.18 | 184.22 | 182.78 | 6.77% | 6.13% | 76 | 13,891 | 179.18 | 185.28 | | |
17. | ERNT-R-A | 159.27 | 163.91 | 163.17 | 2.07% | 2.16% | 245 | 39,975 | 157.94 | 164.58 | 163.25 | 165.77 |
18. | AUHR-R-A | 119.45 | 119.45 | 119.45 | 3.45% | 2.96% | 2 | 239 | 119.45 | 119.45 | 112.82 | 119.45 |
19. | ATGR-R-A | 117.16 | 29.20 | 29.17 | -0.31% | 0.15% | 387 | 45,148 | 116.27 | 117.16 | 116.80 | 117.96 |
20. | HIMR-R-A | 108.17 | 108.17 | 108.17 | -1.21% | -0.35% | 82 | 8,870 | 108.17 | 108.17 | 108.17 | 110.16 |
21. | HPB-R-A | 103.26 | 103.26 | 103.26 | 3.87% | 3.80% | 13 | 1,342 | 103.26 | 103.26 | 98.88 | 103.26 |
22. | PBZ-R-A | 99.54 | 99.54 | 99.54 | 0.00% | 1.99% | 85 | 8,461 | 99.54 | 99.54 | 98.35 | 100.86 |
23. | KOEI-R-A | 91.78 | 91.78 | 91.78 | -1.64% | -1.64% | 12 | 1,101 | 91.78 | 91.78 | 91.78 | 93.54 |
24. | ADRS-R-A | 78.31 | 78.44 | 78.41 | 1.01% | 0.97% | 96 | 7,527 | 78.31 | 78.44 | 77.66 | 78.31 |
25. | LKPC-R-A | 74.59 | 74.47 | 74.58 | 0.01% | 0.15% | 64 | 4,773 | 74.47 | 74.99 | 74.47 | 76.71 |
26. | KRAS-R-A | 70.52 | 71.67 | 71.58 | 0.00% | 0.07% | 1,977 | 141,507 | 70.52 | 71.80 | 70.74 | 71.80 |
27. | ARNT-R-A | 67.95 | 67.95 | 68.38 | 0.39% | 1.84% | 1,366 | 93,410 | 67.69 | 69.02 | 67.56 | 67.95 |
28. | ADRS-P-A | 61.39 | 61.45 | 61.44 | 0.39% | 0.39% | 1,216 | 74,716 | 61.21 | 61.64 | 61.45 | 61.63 |
29. | PODR-R-A | 51.10 | 50.97 | 51.21 | -0.25% | 0.28% | 448 | 22,943 | 50.97 | 51.36 | 50.97 | 51.34 |
30. | SAPN-R-A | 48.82 | 50.43 | 49.18 | 3.26% | 0.81% | 117 | 5,754 | 48.82 | 50.43 | 47.78 | 50.83 |
31. | VDKT-R-A | 42.47 | 43.80 | 43.72 | 1.85% | 1.67% | 129 | 5,640 | 42.47 | 43.80 | 42.61 | 44.46 |
32. | PIVK-R-A | 39.80 | 39.80 | 39.80 | 19.96% | 19.96% | 1 | 40 | 39.80 | 39.80 | 39.80 | 42.20 |
33. | HMST-R-A | 39.00 | 38.89 | 38.91 | 1.03% | 1.32% | 583 | 22,683 | 38.89 | 39.00 | 38.64 | 38.89 |
34. | ATPL-R-A | 37.83 | 38.75 | 38.18 | 2.45% | -0.27% | 188 | 7,177 | 37.83 | 38.75 | 38.49 | 38.75 |
35. | HMAM-R-A | 37.16 | 37.16 | 37.16 | -0.04% | -0.04% | 76 | 2,824 | 37.16 | 37.16 | 37.16 | 38.09 |
36. | MAIS-R-A | 33.84 | 34.36 | 34.03 | 1.53% | 0.43% | 478 | 16,268 | 33.84 | 34.38 | 33.58 | 34.36 |
37. | ZTNJ-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 145 | 4,811 | 33.18 | 33.18 | 30.66 | 34.24 |
38. | PVCM-R-A | 25.22 | 25.22 | 25.21 | 1.60% | 1.63% | 1,359 | 34,255 | 24.95 | 25.22 | | |
39. | IGH-R-A | 25.09 | 25.98 | 25.70 | 2.50% | 0.08% | 69 | 1,773 | 25.09 | 25.98 | 25.09 | 25.98 |
40. | HT-R-A | 22.20 | 23.45 | 23.23 | 5.18% | 4.71% | 33,943 | 788,621 | 22.17 | 23.89 | 23.23 | 23.49 |
41. | TISK-R-A | 21.24 | 21.24 | 21.24 | 3.16% | 3.16% | 79 | 1,678 | 21.24 | 21.24 | 21.24 | 23.28 |
42. | ULPL-R-A | 20.84 | 20.84 | 20.84 | -5.40% | -4.63% | 5 | 104 | 20.84 | 20.84 | 20.84 | 21.61 |
43. | ATLN-R-A | 19.24 | 19.24 | 19.24 | 2.78% | 2.34% | 200 | 3,849 | 19.24 | 19.24 | 18.78 | 19.40 |
44. | ADPL-R-A | 18.32 | 18.58 | 18.53 | 0.72% | 0.61% | 5,950 | 110,281 | 18.32 | 18.58 | 18.45 | 18.58 |
45. | HZLA-R-A | 17.25 | 17.25 | 17.25 | 3.17% | 3.17% | 25 | 431 | 17.25 | 17.25 | | |
46. | IPKK-R-A | 15.77 | 15.93 | 15.84 | 0.93% | 2.29% | 389 | 6,161 | 15.70 | 15.93 | 15.00 | 15.92 |
47. | PIKR-R-A | 13.93 | 13.93 | 13.93 | 4.94% | 4.94% | 43 | 599 | 13.93 | 13.93 | 13.14 | 14.45 |
48. | KBZ-R-A | 13.27 | 13.27 | 13.27 | -44.17% | -44.17% | 3 | 40 | 13.27 | 13.27 | 10.62 | 15.93 |
49. | HRDH-R-A | 13.14 | 13.14 | 13.14 | 0.00% | 0.00% | 17 | 223 | 13.14 | 13.14 | 9.20 | 16.99 |
50. | RIZO-R-A | 11.12 | 11.66 | 11.59 | 4.83% | 4.31% | 202 | 2,342 | 11.12 | 11.66 | 11.02 | 11.66 |
51. | ZVCV-R-A | 10.95 | 10.95 | 10.95 | -1.88% | -1.88% | 57 | 624 | 10.95 | 10.95 | 10.95 | 11.41 |
52. | SNHA-R-A | 10.38 | 10.62 | 10.51 | 3.05% | 0.75% | 953 | 10,011 | 10.35 | 10.62 | | |
53. | TPNG-R-A | 9.85 | 9.95 | 9.93 | 0.00% | -0.19% | 1,198 | 11,901 | 9.85 | 9.95 | | |
54. | GAMA-R-A | 9.29 | 9.76 | 9.73 | 7.28% | 2.36% | 459 | 4,465 | 9.29 | 9.76 | | |
55. | SLPF-R-A | 8.49 | 8.49 | 8.50 | 3.23% | 3.34% | 1,446 | 12,297 | 8.49 | 8.56 | 8.43 | 8.56 |
56. | ZABA-R-A | 7.76 | 7.70 | 7.72 | 0.00% | 1.08% | 13,829 | 106,692 | 7.70 | 7.83 | 7.70 | 7.88 |
57. | PCTS-R-A | 7.70 | 7.70 | 7.70 | 0.85% | 0.84% | 134 | 1,032 | 7.70 | 7.70 | | |
58. | JDTC-R-A | 6.63 | 6.63 | 6.63 | 18.12% | 18.12% | 1 | 7 | 6.63 | 6.63 | 1.33 | 6.63 |
59. | SNBA-R-A | 6.63 | 6.63 | 6.63 | -0.02% | -0.02% | 62 | 411 | 6.63 | 6.63 | 6.32 | 6.63 |
60. | ULJN-R-A | 6.63 | 6.63 | 6.63 | -1.77% | -1.77% | 51 | 338 | 6.63 | 6.63 | 3.72 | 6.63 |
61. | LKRI-R-A | 6.52 | 6.52 | 6.52 | 3.87% | -0.40% | 6 | 39 | 6.52 | 6.52 | 6.52 | 6.56 |
62. | BETA-R-A | 6.24 | 6.24 | 6.24 | 0.00% | -0.04% | 154 | 961 | 6.24 | 6.24 | | |
63. | DDJH-R-A | 6.22 | 6.37 | 6.29 | 2.76% | 1.00% | 1,276 | 8,028 | 6.21 | 6.41 | 6.22 | 6.37 |
64. | VPIK-R-A | 5.98 | 5.98 | 5.98 | 0.02% | -0.02% | 312 | 1,866 | 5.98 | 5.98 | 5.98 | 6.24 |
65. | JDPL-R-A | 5.54 | 5.54 | 5.54 | 0.00% | -0.14% | 330 | 1,828 | 5.54 | 5.54 | 5.26 | 5.63 |
66. | HDEL-R-A | 5.11 | 5.31 | 5.28 | 8.11% | 7.57% | 928 | 4,902 | 5.11 | 5.38 | 5.18 | 5.31 |
67. | FNVC-R-A | 5.04 | 5.04 | 5.04 | 16.89% | 16.89% | 100 | 504 | 5.04 | 5.04 | 4.11 | 5.04 |
68. | RIVP-R-A | 4.97 | 5.07 | 5.03 | 2.58% | 2.66% | 76,893 | 386,711 | 4.96 | 5.11 | 5.05 | 5.07 |
69. | KTJV-R-A | 4.82 | 4.82 | 4.82 | -1.73% | 3.33% | 120 | 579 | 4.82 | 4.82 | 4.65 | 4.91 |
70. | PRFC-R-A | 3.89 | 3.98 | 3.89 | 0.23% | -1.15% | 606 | 2,359 | 3.84 | 3.98 | 3.84 | 3.98 |
71. | BLJE-R-A | 3.16 | 3.15 | 3.15 | -1.25% | -1.37% | 189 | 596 | 3.15 | 3.16 | 3.15 | 3.26 |
72. | LULG-R-A | 2.93 | 3.05 | 3.01 | 6.09% | 4.81% | 490 | 1,475 | 2.93 | 3.05 | | |
73. | BD62-R-A | 2.59 | 2.41 | 2.44 | -7.07% | -7.50% | 7,822 | 19,059 | 2.39 | 2.59 | 2.41 | 2.52 |
74. | ZB-R-A | 2.15 | 2.18 | 2.16 | -1.73% | -0.85% | 2,800 | 6,062 | 2.14 | 2.20 | | |
75. | PTKM-R-A | 2.15 | 2.19 | 2.13 | 2.04% | -5.03% | 433 | 923 | 2.09 | 2.19 | 2.14 | 2.19 |
76. | HBRL-R-A | 1.92 | 1.92 | 1.92 | 1.54% | 1.54% | 100 | 192 | 1.92 | 1.92 | 1.86 | 2.01 |
77. | DLKV-R-A | 1.88 | 1.88 | 1.88 | 0.00% | 0.07% | 403 | 760 | 1.88 | 1.88 | 1.86 | 1.90 |
78. | PLJK-R-A | 1.74 | 1.74 | 1.73 | 37.35% | 29.41% | 129 | 224 | 1.72 | 1.74 | 1.37 | 1.74 |
79. | BPBA-R-A | 1.19 | 1.19 | 1.19 | 5.89% | 5.89% | 150 | 179 | 1.19 | 1.19 | 1.13 | 1.45 |
80. | KABA-R-A | 1.19 | 1.19 | 1.19 | 0.00% | 0.00% | 1,450 | 1,730 | 1.19 | 1.19 | 1.01 | 1.19 |
81. | VLEN-R-B | 1.04 | 1.05 | 1.03 | -1.25% | -3.38% | 2,151 | 2,205 | 1.00 | 1.05 | 1.02 | 1.18 |
82. | HHLD-R-A | 0.48 | 0.57 | 0.53 | 11.43% | 6.95% | 5,479 | 2,908 | 0.48 | 0.57 | 0.53 | 0.57 |
83. | INGR-R-A | 0.41 | 0.41 | 0.41 | -0.66% | -0.95% | 3,935 | 1,604 | 0.41 | 0.41 | 0.41 | 0.41 |
84. | OPTE-R-A | 0.36 | 0.36 | 0.36 | 2.25% | -0.36% | 8,398 | 3,018 | 0.36 | 0.36 | 0.36 | 0.36 |
85. | MGMA-R-A | 0.06 | 0.06 | 0.06 | -7.98% | -7.98% | 564 | 34 | 0.06 | 0.06 | 0.06 | 0.07 |
86. | CROBEX | | 272.88 | | 0.98% | | | | | | | |
| | | | | | | | 2,907,660 | | | | |
*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.