Filter
Country: Croatia Date: 01/18/2017 Volume: 1,337,016 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | MDKA-R-A | 2,362.47 | 2,322.65 | 2,346.67 | -5.41% | -4.25% | 47 | 110,293 | 2,322.65 | 2,362.47 | 2,296.10 | 2,375.74 |
2. | PLAG-R-A | 809.61 | 202.40 | 202.40 | 6.09% | 6.09% | 2 | 1,619 | 809.61 | 809.61 | 769.79 | 809.61 |
3. | JNAF-R-A | 793.68 | 796.34 | 795.01 | 7.72% | 7.73% | 22 | 17,490 | 793.68 | 796.34 | 758.51 | 928.22 |
4. | LRH-R-A | 480.12 | 480.12 | 480.12 | -0.89% | -0.89% | 31 | 14,884 | 480.12 | 480.12 | 473.29 | 484.44 |
5. | INA-R-A | 411.44 | 411.44 | 411.44 | 0.00% | 0.00% | 19 | 7,817 | 411.44 | 411.44 | 411.44 | 418.08 |
6. | HUPZ-R-A | 377.60 | 377.60 | 377.60 | 1.61% | 1.61% | 4 | 1,510 | 377.60 | 377.60 | 358.37 | 377.60 |
7. | DELT-R-A | 301.95 | 301.95 | 301.95 | -1.52% | -1.53% | 1 | 302 | 301.95 | 301.95 | | |
8. | KODT-R-A | 209.04 | 209.04 | 209.04 | 3.62% | 3.62% | 147 | 30,729 | 209.04 | 209.04 | 199.75 | 209.70 |
9. | KODT-P-A | 192.45 | 192.45 | 192.45 | 0.00% | 0.00% | 19 | 3,657 | 192.45 | 192.45 | 192.45 | 198.95 |
10. | KOTR-P-A | 191.12 | 191.12 | 191.12 | 0.00% | 0.00% | 11 | 2,102 | 191.12 | 191.12 | 183.82 | 191.12 |
11. | LRHC-R-A | 179.31 | 179.18 | 179.04 | -4.80% | -3.48% | 95 | 17,009 | 176.52 | 179.31 | | |
12. | ERNT-R-A | 167.23 | 164.58 | 166.42 | -2.36% | -0.69% | 94 | 15,643 | 164.58 | 167.36 | 163.93 | 165.90 |
13. | SLRS-R-A | 142.54 | 142.67 | 142.60 | 0.09% | 0.04% | 11 | 1,569 | 142.54 | 142.67 | 139.36 | 142.67 |
14. | JDGT-R-A | 137.77 | 137.77 | 137.77 | -0.76% | 0.33% | 16 | 2,204 | 137.77 | 137.77 | 135.38 | 137.77 |
15. | ATGR-R-A | 120.91 | 30.53 | 30.49 | 0.11% | 0.75% | 318 | 38,785 | 120.91 | 122.11 | 121.44 | 122.77 |
16. | PBZ-R-A | 102.20 | 106.18 | 105.21 | 5.26% | 4.34% | 372 | 39,140 | 102.20 | 106.18 | 103.52 | 108.83 |
17. | HPB-R-A | 102.20 | 108.17 | 104.81 | 9.38% | 5.73% | 1,304 | 136,672 | 102.20 | 108.17 | 103.53 | 109.36 |
18. | KOEI-R-A | 95.56 | 98.21 | 97.05 | 2.92% | 1.86% | 400 | 38,822 | 95.56 | 98.21 | 95.76 | 99.54 |
19. | ADRS-R-A | 78.45 | 76.98 | 78.03 | -1.70% | -0.38% | 1,194 | 93,166 | 76.98 | 78.45 | 76.99 | 79.63 |
20. | LKPC-R-A | 74.49 | 75.65 | 74.82 | 1.57% | 0.45% | 42 | 3,142 | 74.49 | 75.65 | 74.49 | 76.83 |
21. | KRAS-R-A | 71.67 | 71.67 | 71.55 | 0.00% | -0.15% | 389 | 27,833 | 70.68 | 71.80 | 71.67 | 72.33 |
22. | ARNT-R-A | 68.22 | 67.42 | 67.92 | -1.36% | -0.64% | 128 | 8,693 | 67.29 | 68.22 | 67.29 | 68.45 |
23. | ADRS-P-A | 61.65 | 61.58 | 61.81 | -0.22% | -0.05% | 496 | 30,658 | 61.58 | 61.85 | 61.58 | 61.85 |
24. | BCIN-R-A | 54.02 | 54.02 | 54.02 | 0.25% | 0.25% | 20 | 1,080 | 54.02 | 54.02 | 54.02 | 57.73 |
25. | SAPN-R-A | 52.56 | 52.56 | 52.56 | 0.00% | -0.72% | 2 | 105 | 52.56 | 52.56 | 50.83 | 53.62 |
26. | VIRO-R-A | 51.76 | 52.29 | 51.86 | 1.80% | 0.97% | 801 | 41,542 | 51.76 | 52.29 | 51.39 | 52.29 |
27. | PODR-R-A | 50.31 | 50.44 | 50.43 | 0.00% | -0.07% | 115 | 5,800 | 50.31 | 50.57 | 50.44 | 51.09 |
28. | LURA-R-A | 43.80 | 43.80 | 43.80 | -2.94% | -2.94% | 22 | 964 | 43.80 | 43.80 | 42.47 | 43.80 |
29. | VDKT-R-A | 43.40 | 43.40 | 43.40 | -2.64% | -0.06% | 100 | 4,340 | 43.40 | 43.40 | 43.40 | 45.51 |
30. | HMST-R-A | 37.69 | 37.56 | 37.62 | -0.69% | -0.98% | 10 | 376 | 37.56 | 37.69 | 37.56 | 38.50 |
31. | HTCP-R-A | 35.83 | 35.83 | 35.83 | 0.37% | 0.37% | 100 | 3,583 | 35.83 | 35.83 | 33.18 | 35.83 |
32. | MAIS-R-A | 34.38 | 34.38 | 34.38 | 2.13% | 1.64% | 100 | 3,438 | 34.38 | 34.38 | 33.91 | 34.38 |
33. | PVCM-R-A | 26.54 | 26.41 | 26.43 | 0.25% | -0.47% | 659 | 17,419 | 26.35 | 26.81 | | |
34. | HT-R-A | 22.90 | 23.09 | 23.04 | 0.85% | 0.77% | 5,368 | 123,673 | 22.90 | 23.10 | 23.06 | 23.09 |
35. | ULPL-R-A | 21.10 | 21.10 | 21.10 | -2.15% | -2.06% | 75 | 1,583 | 21.10 | 21.10 | 20.97 | 21.63 |
36. | ATLN-R-A | 18.58 | 18.58 | 18.58 | -3.38% | -0.67% | 20 | 372 | 18.58 | 18.58 | 17.98 | 18.58 |
37. | ADPL-R-A | 18.58 | 18.58 | 18.58 | 0.40% | 0.42% | 2,137 | 39,703 | 18.58 | 18.58 | 18.50 | 18.58 |
38. | HZLA-R-A | 15.92 | 15.92 | 15.92 | -0.16% | -0.16% | 100 | 1,592 | 15.92 | 15.92 | | |
39. | TRFM-R-A | 14.73 | 14.73 | 14.73 | 0.02% | 0.02% | 500 | 7,366 | 14.73 | 14.73 | | 14.73 |
40. | PIKR-R-A | 13.67 | 13.67 | 13.67 | -1.81% | -1.81% | 44 | 601 | 13.67 | 13.67 | 11.95 | 13.67 |
41. | SNHA-R-A | 10.42 | 10.49 | 10.44 | 0.64% | 0.24% | 324 | 3,384 | 10.42 | 10.49 | | |
42. | GAMA-R-A | 9.69 | 9.69 | 9.69 | -2.65% | -2.63% | 176 | 1,706 | 9.69 | 9.69 | | |
43. | SLPF-R-A | 8.75 | 8.76 | 8.76 | 2.48% | 2.49% | 913 | 7,996 | 8.75 | 8.76 | 8.76 | 9.01 |
44. | ZABA-R-A | 7.83 | 7.96 | 7.84 | 1.70% | -0.89% | 17,111 | 134,198 | 7.83 | 7.96 | 7.86 | 8.23 |
45. | PCTS-R-A | 7.76 | 7.76 | 7.77 | -0.02% | -0.61% | 738 | 5,734 | 7.76 | 7.77 | | |
46. | SNBA-R-A | 6.64 | 6.64 | 6.64 | 0.02% | 0.02% | 76 | 504 | 6.64 | 6.64 | 6.64 | 6.90 |
47. | BETA-R-A | 6.24 | 6.37 | 6.26 | 1.03% | -0.70% | 5,271 | 32,988 | 6.24 | 6.37 | | |
48. | VPIK-R-A | 5.99 | 6.11 | 6.07 | 0.00% | -0.30% | 620 | 3,761 | 5.99 | 6.11 | 5.99 | 6.24 |
49. | DDJH-R-A | 6.04 | 6.01 | 6.03 | -0.98% | 0.00% | 2,903 | 17,506 | 5.97 | 6.04 | 5.99 | 6.11 |
50. | JDPL-R-A | 5.79 | 5.83 | 5.79 | 0.71% | 3.73% | 30 | 174 | 5.79 | 5.83 | 5.44 | 5.82 |
51. | RIVP-R-A | 5.17 | 5.08 | 5.11 | -1.82% | -0.87% | 42,656 | 218,122 | 5.05 | 5.17 | 5.08 | 5.11 |
52. | HDEL-R-A | 4.92 | 4.92 | 4.92 | -0.08% | -1.30% | 222 | 1,093 | 4.92 | 4.92 | 4.92 | 5.18 |
53. | PRFC-R-A | 3.68 | 4.18 | 3.95 | 4.93% | -0.83% | 395 | 1,560 | 3.68 | 4.18 | 3.89 | 4.18 |
54. | LULG-R-A | 2.98 | 2.98 | 2.98 | 0.18% | 0.13% | 104 | 310 | 2.98 | 2.98 | | |
55. | BD62-R-A | 2.56 | 2.56 | 2.56 | -1.02% | -1.02% | 203 | 520 | 2.56 | 2.56 | 2.56 | 2.59 |
56. | PTKM-R-A | 2.38 | 2.39 | 2.38 | 5.14% | 0.79% | 642 | 1,526 | 2.38 | 2.39 | 2.29 | 2.39 |
57. | ZB-R-A | 2.29 | 2.29 | 2.29 | 1.41% | 1.41% | 59 | 135 | 2.29 | 2.29 | | |
58. | VART-R-1 | 2.27 | 2.30 | 2.27 | 2.24% | 1.24% | 1,203 | 2,736 | 2.27 | 2.30 | 2.30 | 2.33 |
59. | PLJK-R-A | 2.32 | 1.92 | 1.93 | -14.35% | -4.67% | 1,142 | 2,200 | 1.86 | 2.32 | 1.64 | 1.99 |
60. | DLKV-R-A | 1.86 | 1.84 | 1.86 | -2.26% | -1.41% | 295 | 547 | 1.84 | 1.86 | 1.84 | 1.88 |
61. | KABA-R-A | 1.19 | 1.19 | 1.19 | 0.00% | 0.00% | 800 | 955 | 1.19 | 1.19 | 1.06 | 1.19 |
62. | HHLD-R-A | 0.53 | 0.53 | 0.53 | -3.61% | 1.25% | 96 | 51 | 0.53 | 0.53 | 0.53 | 0.55 |
63. | INGR-R-A | 0.40 | 0.40 | 0.40 | -1.92% | -1.92% | 800 | 323 | 0.40 | 0.40 | 0.40 | 0.41 |
64. | OPTE-R-A | 0.36 | 0.37 | 0.37 | 1.45% | 1.10% | 4,666 | 1,710 | 0.36 | 0.37 | 0.36 | 0.37 |
65. | CROBEX | | 276.00 | | 0.04% | | | | | | | |
| | | | | | | | 1,337,016 | | | | |
*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.