Filter
Country: Croatia Date: 01/16/2017 Volume: 824,745 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | AGMM-R-A | 53.09 | 53.09 | 53.09 | 13.94% | 13.94% | 2 | 106 | 53.09 | 53.09 | 46.45 | 53.09 |
2. | ZVZD-R-A | 597.39 | 603.89 | 602.80 | 5.81% | 5.62% | 6 | 3,617 | 597.39 | 603.89 | 597.39 | 631.76 |
3. | VPIK-R-A | 5.93 | 6.24 | 6.05 | 5.40% | 2.22% | 166 | 1,004 | 5.92 | 6.24 | 5.92 | 6.24 |
4. | PVCM-R-A | 25.83 | 26.54 | 26.55 | 4.93% | 4.94% | 4,584 | 121,685 | 25.83 | 27.21 | | |
5. | SLPF-R-A | 8.36 | 8.49 | 8.47 | 3.06% | 2.74% | 500 | 4,234 | 8.36 | 8.49 | 8.44 | 8.55 |
6. | SAPN-R-A | 52.90 | 54.28 | 53.50 | 2.58% | 3.18% | 83 | 4,441 | 52.90 | 54.42 | 52.69 | 53.75 |
7. | VDKT-R-A | 43.48 | 44.58 | 43.43 | 2.04% | -0.61% | 297 | 12,899 | 42.61 | 44.58 | 43.40 | 45.51 |
8. | LPLH-R-A | 28.54 | 28.54 | 28.54 | 1.90% | 1.39% | 261 | 7,448 | 28.54 | 28.54 | 28.54 | 28.80 |
9. | INA-R-A | 404.80 | 411.44 | 409.23 | 1.64% | 1.09% | 51 | 20,871 | 404.80 | 411.44 | 411.44 | 419.40 |
10. | ADRS-R-A | 79.63 | 79.63 | 79.63 | 1.52% | 1.44% | 167 | 13,299 | 79.63 | 79.63 | 78.31 | 79.63 |
11. | BCIN-R-A | 53.22 | 53.22 | 53.22 | 1.52% | 1.52% | 20 | 1,064 | 53.22 | 53.22 | 53.09 | 57.73 |
12. | KODT-R-A | 201.74 | 201.74 | 201.74 | 1.33% | 1.33% | 8 | 1,614 | 201.74 | 201.74 | 201.74 | 209.70 |
13. | KOEI-R-A | 95.43 | 95.43 | 95.43 | 1.27% | 1.27% | 7 | 668 | 95.43 | 95.43 | 94.50 | 95.43 |
14. | ZB-R-A | 2.23 | 2.26 | 2.23 | 1.19% | 0.66% | 827 | 1,847 | 2.23 | 2.26 | | |
15. | KTJV-R-A | 4.89 | 4.90 | 4.89 | 1.07% | 7.74% | 100 | 489 | 4.89 | 4.90 | 4.43 | 4.90 |
16. | IGH-R-A | 25.20 | 25.22 | 25.21 | 1.06% | 1.01% | 36 | 907 | 25.20 | 25.22 | 25.22 | 25.74 |
17. | BETA-R-A | 6.30 | 6.30 | 6.30 | 1.06% | 1.02% | 2,104 | 13,258 | 6.24 | 6.30 | | |
18. | PRFC-R-A | 3.62 | 3.62 | 3.62 | 0.85% | 1.07% | 82 | 297 | 3.62 | 3.62 | 3.62 | 3.80 |
19. | ATPL-R-A | 38.87 | 39.02 | 38.94 | 0.68% | 0.58% | 130 | 5,062 | 38.22 | 39.52 | 38.40 | 39.02 |
20. | VART-R-1 | 2.26 | 2.25 | 2.25 | 0.53% | -0.93% | 140 | 315 | 2.25 | 2.26 | 2.25 | 2.32 |
21. | BLJE-R-A | 3.23 | 3.30 | 3.30 | 0.52% | 1.22% | 530 | 1,746 | 3.23 | 3.30 | 3.23 | 3.30 |
22. | ATGR-R-A | 120.91 | 30.26 | 30.26 | 0.22% | 0.21% | 21 | 2,542 | 120.91 | 121.18 | 121.04 | 121.97 |
23. | PBZ-R-A | 99.67 | 99.67 | 99.67 | 0.13% | 0.13% | 84 | 8,373 | 99.67 | 99.67 | 99.54 | 101.53 |
24. | PTKM-R-A | 2.32 | 2.27 | 2.36 | 0.11% | 4.90% | 1,506 | 3,552 | 2.27 | 2.39 | 2.27 | 2.38 |
25. | HDEL-R-A | 4.96 | 4.92 | 4.99 | 0.08% | 0.32% | 220 | 1,097 | 4.92 | 5.30 | 4.92 | 5.30 |
26. | SNHA-R-A | 10.36 | 10.36 | 10.36 | 0.01% | 0.03% | 200 | 2,071 | 10.36 | 10.36 | | |
27. | PODR-R-A | 50.30 | 50.31 | 50.37 | 0.01% | -0.16% | 77 | 3,879 | 50.30 | 50.83 | 50.31 | 50.83 |
28. | HTPK-R-A | 9.72 | 9.72 | 9.72 | 0.00% | 0.00% | 40 | 389 | 9.72 | 9.72 | 9.05 | 9.95 |
29. | LRH-R-A | 484.44 | 484.44 | 484.44 | 0.00% | 0.00% | 10 | 4,844 | 484.44 | 484.44 | 481.65 | 493.07 |
30. | KOTR-P-A | 191.12 | 191.12 | 191.12 | 0.00% | 0.00% | 11 | 2,102 | 191.12 | 191.12 | 186.08 | 192.32 |
31. | DDJH-R-A | 6.16 | 6.11 | 6.05 | 0.00% | -0.06% | 5,653 | 34,210 | 5.97 | 6.17 | 6.04 | 6.11 |
32. | KRAS-R-A | 71.67 | 71.67 | 71.67 | 0.00% | 0.04% | 835 | 59,845 | 71.67 | 71.67 | 70.68 | 71.80 |
33. | BD62-R-A | 2.55 | 2.52 | 2.53 | 0.00% | 0.32% | 978 | 2,475 | 2.52 | 2.55 | 2.50 | 2.59 |
34. | TUHO-R-A | 398.17 | 398.17 | 398.17 | 0.00% | 0.00% | 75 | 29,863 | 398.17 | 398.17 | 398.17 | 404.80 |
35. | THNK-R-A | 67.82 | 67.82 | 67.82 | 0.00% | -0.09% | 18 | 1,221 | 67.82 | 67.82 | 66.36 | 70.34 |
36. | LEDO-R-A | 1,434.20 | 1,434.07 | 1,434.14 | 0.00% | 0.00% | 4 | 5,737 | 1,434.07 | 1,434.20 | 1,426.90 | 1,459.29 |
37. | HMST-R-A | 38.50 | 38.50 | 38.50 | -0.01% | -0.01% | 15 | 577 | 38.50 | 38.50 | 38.50 | 38.89 |
38. | HT-R-A | 23.09 | 22.96 | 23.03 | -0.02% | 0.21% | 4,713 | 108,554 | 22.96 | 23.16 | 22.91 | 23.09 |
39. | ADPL-R-A | 18.46 | 18.57 | 18.50 | -0.06% | -0.04% | 630 | 11,656 | 18.46 | 18.58 | 18.55 | 18.57 |
40. | SLRS-R-A | 142.54 | 142.54 | 142.54 | -0.09% | -0.09% | 4 | 570 | 142.54 | 142.54 | 139.36 | 142.54 |
41. | CROBEX | | 274.83 | | -0.25% | | | | | | | |
42. | RIVP-R-A | 5.21 | 5.16 | 5.17 | -0.33% | 0.08% | 25,085 | 129,668 | 5.14 | 5.22 | 5.16 | 5.20 |
43. | ARNT-R-A | 68.48 | 68.22 | 68.31 | -0.38% | -0.25% | 537 | 36,683 | 68.16 | 68.49 | 68.16 | 68.22 |
44. | DLKV-R-A | 1.87 | 1.86 | 1.86 | -0.43% | -0.35% | 10,110 | 18,756 | 1.84 | 1.87 | 1.84 | 1.88 |
45. | ADRS-P-A | 62.03 | 61.85 | 61.97 | -0.51% | 0.02% | 184 | 11,403 | 61.85 | 62.03 | 61.72 | 61.98 |
46. | HPB-R-A | 99.69 | 98.89 | 99.13 | -0.79% | -0.49% | 191 | 18,934 | 98.88 | 99.69 | 98.89 | 102.32 |
47. | INGR-R-A | 0.41 | 0.40 | 0.40 | -0.98% | -0.98% | 9,224 | 3,739 | 0.40 | 0.41 | 0.40 | 0.41 |
48. | RIZO-R-A | 11.55 | 11.55 | 11.55 | -0.99% | -0.40% | 100 | 1,155 | 11.55 | 11.55 | 10.77 | 11.55 |
49. | HTPO-R-A | 10.35 | 10.35 | 10.35 | -1.27% | -1.27% | 260 | 2,692 | 10.35 | 10.35 | 10.35 | 10.88 |
50. | VIRO-R-A | 51.36 | 51.36 | 51.36 | -1.52% | -1.29% | 24 | 1,233 | 51.36 | 51.36 | 51.31 | 52.29 |
51. | JDPL-R-A | 5.44 | 5.31 | 5.39 | -1.55% | -0.42% | 165 | 889 | 5.31 | 5.57 | 5.31 | 5.57 |
52. | HZLA-R-A | 16.32 | 16.32 | 16.32 | -1.61% | -1.61% | 120 | 1,959 | 16.32 | 16.32 | | |
53. | ZABA-R-A | 7.84 | 7.83 | 7.84 | -1.67% | -1.49% | 998 | 7,824 | 7.83 | 7.85 | 7.83 | 7.92 |
54. | ERNT-R-A | 165.91 | 165.90 | 165.90 | -2.26% | 0.79% | 21 | 3,484 | 165.90 | 165.91 | 165.90 | 169.62 |
55. | JNAF-R-A | 736.61 | 739.27 | 737.94 | -2.28% | -1.44% | 2 | 1,476 | 736.61 | 739.27 | 739.27 | 789.70 |
56. | PCTS-R-A | 7.83 | 7.77 | 7.82 | -2.48% | -1.83% | 253 | 1,978 | 7.77 | 7.83 | | |
57. | OPTE-R-A | 0.37 | 0.37 | 0.37 | -2.48% | -0.73% | 8,616 | 3,157 | 0.37 | 0.37 | 0.37 | 0.37 |
58. | PLJK-R-A | 2.23 | 2.00 | 2.06 | -2.58% | 16.07% | 1,454 | 2,997 | 1.86 | 2.23 | 1.88 | 2.19 |
59. | LKRI-R-A | 6.37 | 6.34 | 6.37 | -3.38% | -2.38% | 130 | 827 | 6.34 | 6.37 | 6.34 | 6.56 |
60. | HHLD-R-A | 0.55 | 0.53 | 0.54 | -6.93% | -1.44% | 3,975 | 2,144 | 0.53 | 0.55 | 0.53 | 0.57 |
61. | HUPZ-R-A | 342.42 | 342.42 | 342.42 | -9.47% | -9.47% | 200 | 68,485 | 342.42 | 342.42 | | |
62. | JDOS-R-A | 477.81 | 477.80 | 477.80 | -10.00% | -10.00% | 9 | 4,300 | 477.80 | 477.81 | 466.00 | 530.89 |
63. | LULG-R-A | 2.98 | 2.98 | 2.98 | -24.73% | -10.10% | 149 | 444 | 2.98 | 2.98 | | |
64. | IMZV-R-A | 5.78 | 5.78 | 5.78 | -25.92% | -25.92% | 16 | 93 | 5.78 | 5.78 | 5.97 | 7.80 |
| | | | | | | | 824,745 | | | | |
*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.