Filter
Country: Croatia Date: 01/17/2017 Volume: 1,245,293 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ADPL-R-A | 18.56 | 18.50 | 18.50 | -0.36% | 0.00% | 1,258 | 23,275 | 18.45 | 18.58 | 18.50 | 18.58 |
2. | ADRS-P-A | 61.97 | 61.72 | 61.84 | -0.21% | -0.21% | 2,246 | 138,893 | 61.70 | 61.97 | 61.72 | 61.83 |
3. | ADRS-R-A | 79.63 | 78.32 | 78.33 | -1.65% | -1.64% | 504 | 39,478 | 78.32 | 79.63 | 78.32 | 79.63 |
4. | AMDN-R-A | 6.64 | 6.64 | 6.64 | -0.02% | -0.02% | 90 | 597 | 6.64 | 6.64 | 5.31 | 8.30 |
5. | ARNT-R-A | 68.22 | 68.35 | 68.35 | 0.19% | 0.06% | 529 | 36,159 | 67.82 | 68.48 | 68.09 | 68.35 |
6. | ATGR-R-A | 121.04 | 30.49 | 30.26 | 0.77% | 0.02% | 620 | 75,054 | 120.78 | 121.97 | 121.11 | 121.97 |
7. | ATPL-R-A | 38.76 | 39.82 | 39.12 | 2.04% | 0.46% | 193 | 7,550 | 38.76 | 39.82 | 38.89 | 39.82 |
8. | BCIN-R-A | 53.89 | 53.89 | 53.89 | 1.25% | 1.25% | 20 | 1,078 | 53.89 | 53.89 | 53.75 | 57.73 |
9. | BD62-R-A | 2.59 | 2.59 | 2.59 | 2.63% | 2.31% | 140 | 362 | 2.59 | 2.59 | 2.51 | 2.59 |
10. | BLJE-R-A | 3.25 | 3.25 | 3.25 | -1.53% | -1.33% | 100 | 325 | 3.25 | 3.25 | 3.23 | 3.30 |
11. | BPBA-R-A | 1.46 | 1.46 | 1.46 | 22.11% | 22.11% | 46 | 67 | 1.46 | 1.46 | 1.13 | 1.46 |
12. | CROBEX | | 275.88 | | 0.38% | | | | | | | |
13. | DDJH-R-A | 6.19 | 6.07 | 6.03 | -0.65% | -0.35% | 1,637 | 9,872 | 5.99 | 6.19 | 6.07 | 6.19 |
14. | DLKV-R-A | 1.88 | 1.88 | 1.88 | 1.43% | 1.43% | 934 | 1,758 | 1.88 | 1.88 | 1.85 | 1.88 |
15. | ERNT-R-A | 165.90 | 168.56 | 167.57 | 1.60% | 1.00% | 86 | 14,411 | 165.90 | 168.56 | 167.39 | 168.56 |
16. | HHLD-R-A | 0.54 | 0.55 | 0.53 | 3.48% | -2.23% | 11,011 | 5,806 | 0.52 | 0.55 | 0.52 | 0.55 |
17. | HMST-R-A | 38.50 | 37.83 | 37.99 | -1.74% | -1.32% | 256 | 9,724 | 37.83 | 38.50 | 37.83 | 38.50 |
18. | HPDG-R-A | 2.64 | 2.64 | 2.64 | 17.00% | 17.00% | 29 | 77 | 2.64 | 2.64 | 1.99 | 2.64 |
19. | HTCP-R-A | 35.70 | 35.70 | 35.70 | 3.46% | 3.46% | 300 | 10,711 | 35.70 | 35.70 | 33.18 | 35.83 |
20. | HT-R-A | 22.83 | 22.90 | 22.86 | -0.27% | -0.73% | 2,316 | 52,954 | 22.83 | 23.02 | 22.92 | 23.08 |
21. | HUPZ-R-A | 371.62 | 371.62 | 371.62 | 8.53% | 8.53% | 20 | 7,432 | 371.62 | 371.62 | 358.37 | 384.63 |
22. | HZLA-R-A | 15.94 | 15.94 | 15.94 | -2.34% | -2.34% | 167 | 2,662 | 15.94 | 15.94 | | |
23. | IGH-R-A | 25.74 | 25.88 | 25.80 | 2.63% | 2.34% | 108 | 2,786 | 25.74 | 25.95 | 25.22 | 25.88 |
24. | IMZV-R-A | 6.63 | 6.63 | 6.63 | 14.76% | 14.76% | 33 | 219 | 6.63 | 6.63 | 6.63 | 7.80 |
25. | INA-R-A | 411.44 | 411.44 | 411.44 | 0.00% | 0.54% | 24 | 9,875 | 411.44 | 411.44 | 411.44 | 420.72 |
26. | INGR-R-A | 0.41 | 0.41 | 0.41 | 1.63% | 1.63% | 161 | 66 | 0.41 | 0.41 | 0.40 | 0.41 |
27. | JDPL-R-A | 5.57 | 5.78 | 5.59 | 8.95% | 3.70% | 477 | 2,664 | 5.57 | 5.78 | 5.32 | 5.78 |
28. | KABA-R-A | 1.19 | 1.19 | 1.19 | 0.00% | 0.00% | 200 | 239 | 1.19 | 1.19 | 1.06 | 1.19 |
29. | KOEI-R-A | 94.90 | 95.43 | 95.28 | 0.00% | -0.16% | 319 | 30,394 | 94.90 | 95.43 | 94.90 | 96.22 |
30. | KRAS-R-A | 71.67 | 71.67 | 71.66 | 0.00% | -0.02% | 852 | 61,053 | 70.87 | 71.80 | 70.88 | 71.80 |
31. | LEDO-R-A | 1,446.68 | 1,446.68 | 1,446.68 | 0.88% | 0.87% | 123 | 177,941 | 1,446.68 | 1,446.68 | 1,428.23 | 1,458.62 |
32. | LKPC-R-A | 74.49 | 74.49 | 74.49 | 0.02% | -0.18% | 19 | 1,415 | 74.49 | 74.49 | 74.49 | 76.83 |
33. | LKRI-R-A | 6.44 | 6.56 | 6.44 | 3.50% | 1.15% | 91 | 586 | 6.44 | 6.56 | 6.34 | 6.56 |
34. | LPLH-R-A | 28.60 | 28.60 | 28.60 | 0.23% | 0.23% | 30 | 858 | 28.60 | 28.60 | 28.60 | 28.80 |
35. | MAIS-R-A | 33.98 | 33.66 | 33.82 | -0.16% | 0.47% | 374 | 12,649 | 33.66 | 33.98 | 33.66 | 34.38 |
36. | OPTE-R-A | 0.36 | 0.37 | 0.36 | 0.00% | -1.09% | 4,348 | 1,573 | 0.36 | 0.37 | 0.36 | 0.36 |
37. | PBZ-R-A | 99.67 | 100.87 | 100.84 | 1.20% | 1.17% | 292 | 29,445 | 99.67 | 101.53 | 100.87 | 102.46 |
38. | PDBA-R-A | 39.82 | 39.82 | 39.82 | 11.11% | 11.11% | 10 | 398 | 39.82 | 39.82 | 29.20 | 39.82 |
39. | PIKR-R-A | 13.92 | 13.92 | 13.92 | -0.03% | -0.03% | 498 | 6,933 | 13.92 | 13.92 | 13.67 | 13.92 |
40. | PLAG-R-A | 763.16 | 190.79 | 190.79 | -0.86% | -2.86% | 1 | 763 | 763.16 | 763.16 | 763.16 | 809.61 |
41. | PLJK-R-A | 2.00 | 2.25 | 2.02 | 12.12% | -1.93% | 981 | 1,983 | 2.00 | 2.25 | 1.87 | 2.25 |
42. | PODR-R-A | 50.53 | 50.43 | 50.47 | 0.25% | 0.18% | 2,115 | 106,735 | 50.43 | 51.05 | 50.43 | 51.03 |
43. | PRFC-R-A | 3.93 | 3.98 | 3.98 | 9.85% | 9.85% | 56,762 | 225,985 | 3.93 | 3.98 | 3.66 | 4.23 |
44. | PVCM-R-A | 26.31 | 26.35 | 26.56 | -0.75% | 0.04% | 2,094 | 55,612 | 26.31 | 26.81 | | |
45. | RIVP-R-A | 5.16 | 5.17 | 5.16 | 0.34% | -0.21% | 10,538 | 54,370 | 5.14 | 5.18 | 5.16 | 5.17 |
46. | RIZO-R-A | 10.77 | 10.77 | 10.77 | -6.72% | -6.71% | 78 | 840 | 10.77 | 10.77 | 10.77 | 11.49 |
47. | SAPN-R-A | 53.09 | 52.56 | 52.94 | -3.18% | -1.05% | 34 | 1,800 | 52.56 | 53.09 | 50.83 | 52.56 |
48. | SLPF-R-A | 8.55 | 8.55 | 8.55 | 0.62% | 0.92% | 538 | 4,598 | 8.55 | 8.55 | 8.49 | 8.55 |
49. | SNHA-R-A | 10.42 | 10.42 | 10.42 | 0.62% | 0.60% | 1 | 10 | 10.42 | 10.42 | | |
50. | TRFM-R-A | 14.73 | 14.73 | 14.73 | -0.02% | -0.02% | 300 | 4,419 | 14.73 | 14.73 | | 14.73 |
51. | TUHO-R-A | 400.82 | 400.82 | 400.82 | 0.67% | 0.67% | 2 | 802 | 400.82 | 400.82 | 398.30 | 404.67 |
52. | ULPL-R-A | 21.23 | 21.57 | 21.55 | 2.20% | 2.10% | 110 | 2,370 | 21.23 | 21.57 | 21.10 | 21.57 |
53. | VART-R-1 | 2.25 | 2.25 | 2.25 | -0.29% | -0.29% | 1,000 | 2,246 | 2.25 | 2.25 | 2.24 | 2.27 |
54. | VPIK-R-A | 5.99 | 6.11 | 6.09 | -2.11% | 0.61% | 504 | 3,067 | 5.99 | 6.11 | 5.99 | 6.11 |
55. | ZABA-R-A | 7.92 | 7.83 | 7.91 | 0.00% | 0.93% | 143 | 1,132 | 7.83 | 7.92 | 7.83 | 7.90 |
56. | ZB-R-A | 2.26 | 2.26 | 2.26 | 0.00% | 1.01% | 100 | 226 | 2.26 | 2.26 | | |
57. | ZTNJ-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 30 | 995 | 33.18 | 33.18 | 33.18 | 34.24 |
| | | | | | | | 1,245,293 | | | | |
*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.