Filter
Country: Croatia Date: 01/19/2017 Volume: 1,460,369 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ADPL-R-A | 18.58 | 18.50 | 18.58 | -0.43% | -0.01% | 1,270 | 23,594 | 18.50 | 18.58 | 18.49 | 18.58 |
2. | ADRS-P-A | 61.84 | 62.25 | 61.86 | 1.08% | 0.08% | 588 | 36,373 | 61.84 | 62.25 | 61.86 | 62.25 |
3. | ADRS-R-A | 79.63 | 80.76 | 79.64 | 4.90% | 2.06% | 3,325 | 264,792 | 79.63 | 80.76 | 79.50 | 80.76 |
4. | ARNT-R-A | 68.42 | 68.35 | 67.02 | 1.38% | -1.32% | 5,119 | 343,083 | 66.36 | 68.42 | 66.49 | 68.35 |
5. | ATGR-R-A | 124.00 | 31.26 | 31.51 | 2.39% | 3.33% | 981 | 123,628 | 124.00 | 127.55 | 125.02 | 126.07 |
6. | ATLN-R-A | 18.58 | 19.36 | 18.65 | 4.21% | 0.39% | 110 | 2,052 | 18.58 | 19.36 | 18.06 | 19.36 |
7. | ATPL-R-A | 38.51 | 38.51 | 38.51 | -3.29% | -1.57% | 5 | 193 | 38.51 | 38.51 | 38.51 | 39.81 |
8. | AUHR-R-A | 116.93 | 112.99 | 114.57 | -3.37% | -2.02% | 5 | 573 | 112.99 | 116.93 | 112.99 | 122.10 |
9. | BCIN-R-A | 54.42 | 54.42 | 54.42 | 0.74% | 0.74% | 20 | 1,088 | 54.42 | 54.42 | 54.03 | 57.73 |
10. | BD62-R-A | 2.59 | 2.56 | 2.56 | 0.00% | 0.10% | 192 | 492 | 2.56 | 2.60 | 2.51 | 2.59 |
11. | BETA-R-A | 6.24 | 6.24 | 6.24 | -2.02% | -0.28% | 163 | 1,017 | 6.24 | 6.24 | | |
12. | BLJE-R-A | 3.23 | 3.23 | 3.28 | -0.61% | 0.82% | 167 | 548 | 3.23 | 3.30 | 3.23 | 3.30 |
13. | CHAG-R-A | 28.14 | 28.14 | 28.14 | -4.50% | -4.50% | 105 | 2,954 | 28.14 | 28.14 | 26.54 | 28.14 |
14. | CROBEX | | 276.57 | | 0.21% | | | | | | | |
15. | DDJH-R-A | 5.98 | 5.96 | 5.98 | -0.71% | -0.77% | 1,886 | 11,288 | 5.96 | 6.00 | 5.96 | 6.09 |
16. | DELT-R-A | 302.61 | 302.61 | 302.61 | 0.22% | 0.22% | 1 | 303 | 302.61 | 302.61 | | |
17. | DLKV-R-A | 1.88 | 1.85 | 1.87 | 0.29% | 0.79% | 1,700 | 3,179 | 1.85 | 1.88 | 1.85 | 1.88 |
18. | ERNT-R-A | 167.23 | 163.25 | 163.50 | -0.81% | -1.75% | 37 | 6,050 | 163.25 | 168.56 | 163.25 | 168.42 |
19. | GAMA-R-A | 9.71 | 9.70 | 9.70 | 0.12% | 0.14% | 70 | 679 | 9.70 | 9.71 | | |
20. | HBRL-R-A | 1.86 | 1.86 | 1.86 | 0.86% | 0.79% | 110 | 205 | 1.86 | 1.86 | 1.86 | 1.98 |
21. | HDEL-R-A | 4.91 | 4.91 | 4.91 | -0.14% | -0.24% | 100 | 491 | 4.91 | 4.91 | 4.65 | 5.18 |
22. | HHLD-R-A | 0.53 | 0.53 | 0.53 | -0.49% | -0.24% | 2,168 | 1,154 | 0.53 | 0.54 | 0.53 | 0.55 |
23. | HIMR-R-A | 108.17 | 108.17 | 108.17 | -1.81% | -1.81% | 25 | 2,704 | 108.17 | 108.17 | 108.17 | 117.86 |
24. | HMST-R-A | 37.56 | 37.16 | 37.51 | -1.07% | -0.27% | 272 | 10,204 | 37.16 | 37.57 | 36.90 | 38.50 |
25. | HPB-R-A | 110.03 | 114.14 | 112.05 | 5.52% | 6.91% | 927 | 103,874 | 110.03 | 115.32 | 110.57 | 117.99 |
26. | HTCP-R-A | 35.84 | 35.84 | 35.84 | 0.01% | 0.01% | 76 | 2,724 | 35.84 | 35.84 | 35.84 | 37.16 |
27. | HT-R-A | 22.98 | 23.05 | 23.04 | -0.17% | 0.00% | 1,638 | 37,739 | 22.97 | 23.15 | 23.05 | 23.14 |
28. | HZLA-R-A | 15.78 | 15.78 | 15.78 | -0.85% | -0.85% | 100 | 1,578 | 15.78 | 15.78 | | |
29. | IGH-R-A | 25.86 | 25.22 | 25.35 | -2.56% | -1.74% | 100 | 2,535 | 25.22 | 25.86 | 25.22 | 25.75 |
30. | IMZV-R-A | 7.83 | 7.83 | 7.83 | 18.04% | 18.04% | 365 | 2,859 | 7.83 | 7.83 | 7.83 | 9.14 |
31. | INA-R-A | 411.44 | 418.08 | 414.76 | 1.61% | 0.81% | 38 | 15,761 | 411.44 | 418.08 | 418.08 | 420.60 |
32. | INGR-R-A | 0.41 | 0.42 | 0.42 | 5.25% | 3.27% | 40,550 | 16,900 | 0.41 | 0.42 | 0.41 | 0.42 |
33. | JDPL-R-A | 5.38 | 5.38 | 5.38 | -7.68% | -7.17% | 35 | 188 | 5.38 | 5.38 | 5.38 | 5.83 |
34. | JNAF-R-A | 875.97 | 875.97 | 875.97 | 10.00% | 10.18% | 3 | 2,628 | 875.97 | 875.97 | 776.43 | 875.97 |
35. | KABA-R-A | 1.19 | 1.19 | 1.19 | 0.11% | 0.11% | 2,941 | 3,513 | 1.19 | 1.19 | 1.00 | 1.19 |
36. | KODT-R-A | 209.71 | 209.71 | 209.71 | 0.32% | 0.32% | 5 | 1,049 | 209.71 | 209.71 | 209.70 | 212.36 |
37. | KOEI-R-A | 99.28 | 98.21 | 99.42 | 0.00% | 2.44% | 322 | 32,015 | 98.21 | 99.67 | 97.69 | 100.21 |
38. | KOTR-P-A | 184.63 | 191.12 | 185.71 | 0.00% | -2.83% | 12 | 2,229 | 184.63 | 191.12 | 184.65 | 191.12 |
39. | KRAS-R-A | 71.67 | 71.67 | 71.67 | 0.00% | 0.17% | 140 | 10,034 | 71.67 | 71.67 | 70.89 | 72.33 |
40. | LEDO-R-A | 1,428.23 | 1,446.68 | 1,435.58 | 0.00% | -0.77% | 5 | 7,178 | 1,428.23 | 1,446.68 | 1,428.23 | 1,446.68 |
41. | LKPC-R-A | 74.49 | 74.52 | 74.51 | -1.49% | -0.41% | 44 | 3,279 | 74.49 | 74.52 | 74.52 | 75.39 |
42. | LKRI-R-A | 6.34 | 6.37 | 6.31 | -2.91% | -2.04% | 475 | 2,996 | 6.28 | 6.37 | 6.37 | 6.56 |
43. | LPLH-R-A | 28.80 | 29.07 | 29.10 | 1.62% | 1.74% | 546 | 15,889 | 28.80 | 29.46 | 28.93 | 29.07 |
44. | LRHC-R-A | 179.18 | 179.18 | 179.18 | 0.00% | 0.08% | 15 | 2,688 | 179.18 | 179.18 | | |
45. | LULG-R-A | 3.06 | 3.05 | 3.06 | 2.40% | 2.45% | 509 | 1,555 | 3.05 | 3.06 | | |
46. | LURA-R-A | 43.80 | 43.80 | 43.80 | 0.00% | 0.00% | 146 | 6,395 | 43.80 | 43.80 | 43.80 | 44.46 |
47. | MAIS-R-A | 34.36 | 33.67 | 33.99 | -2.05% | -1.11% | 112 | 3,807 | 33.67 | 34.38 | 33.67 | 34.38 |
48. | OPTE-R-A | 0.37 | 0.36 | 0.37 | -2.51% | 0.74% | 8,232 | 3,038 | 0.36 | 0.37 | 0.36 | 0.37 |
49. | PCTS-R-A | 7.70 | 7.70 | 7.70 | -0.86% | -0.92% | 300 | 2,309 | 7.70 | 7.70 | | |
50. | PLJK-R-A | 1.99 | 1.87 | 1.95 | -2.69% | 1.38% | 42 | 82 | 1.87 | 1.99 | 1.87 | 1.99 |
51. | PODR-R-A | 51.09 | 50.57 | 50.67 | 0.26% | 0.48% | 609 | 30,861 | 50.57 | 51.09 | 50.57 | 51.09 |
52. | PRFC-R-A | 4.24 | 4.25 | 4.20 | 1.65% | 6.25% | 2,151 | 9,024 | 4.18 | 4.25 | 3.94 | 4.47 |
53. | PTKM-R-A | 2.39 | 2.40 | 2.39 | 0.56% | 0.56% | 1,169 | 2,795 | 2.39 | 2.40 | 2.39 | 2.41 |
54. | PVCM-R-A | 26.43 | 26.41 | 26.41 | 0.00% | -0.08% | 1,135 | 29,978 | 26.41 | 26.43 | | |
55. | RIVP-R-A | 5.08 | 5.16 | 5.16 | 1.46% | 0.88% | 23,878 | 123,192 | 5.08 | 5.18 | 5.14 | 5.15 |
56. | SAPN-R-A | 53.09 | 53.09 | 53.09 | 1.01% | 1.01% | 15 | 796 | 53.09 | 53.09 | 50.90 | 53.75 |
57. | SLPF-R-A | 9.01 | 9.01 | 9.01 | 2.88% | 2.89% | 450 | 4,055 | 9.01 | 9.01 | 8.76 | 9.01 |
58. | SLRS-R-A | 142.67 | 135.38 | 135.06 | -5.11% | -5.29% | 44 | 5,943 | 132.86 | 142.67 | 135.38 | 139.35 |
59. | SNBA-R-A | 6.90 | 6.90 | 6.90 | 3.98% | 3.98% | 65 | 449 | 6.90 | 6.90 | 6.58 | 6.90 |
60. | SNHA-R-A | 10.49 | 10.62 | 10.55 | 1.27% | 1.00% | 1,738 | 18,333 | 10.49 | 10.62 | | |
61. | TISK-R-A | 21.24 | 21.24 | 21.24 | 0.00% | 0.00% | 80 | 1,699 | 21.24 | 21.24 | 21.24 | 22.03 |
62. | TPNG-R-A | 10.05 | 10.05 | 10.05 | -0.98% | -0.39% | 10 | 101 | 10.05 | 10.05 | | |
63. | TRFM-R-A | 14.73 | 14.73 | 14.73 | 0.01% | 0.01% | 377 | 5,555 | 14.73 | 14.73 | 14.73 | 46.45 |
64. | TUHO-R-A | 404.67 | 411.44 | 404.96 | 2.65% | 1.03% | 85 | 34,421 | 404.67 | 411.44 | 404.80 | 411.44 |
65. | VART-R-1 | 2.27 | 2.25 | 2.25 | -2.02% | -0.88% | 335 | 755 | 2.25 | 2.27 | 2.25 | 2.31 |
66. | VDKT-R-A | 43.40 | 45.13 | 44.37 | 3.98% | 2.24% | 147 | 6,523 | 43.40 | 45.46 | 44.59 | 45.49 |
67. | VIRO-R-A | 52.42 | 52.42 | 52.42 | 0.25% | 1.07% | 60 | 3,145 | 52.42 | 52.42 | 51.63 | 52.42 |
68. | VLEN-R-B | 1.04 | 1.02 | 1.03 | -2.53% | -1.77% | 9,236 | 9,516 | 1.02 | 1.04 | 1.02 | 1.07 |
69. | VPIK-R-A | 6.24 | 6.37 | 6.28 | 4.35% | 3.52% | 15 | 94 | 6.24 | 6.37 | 6.08 | 6.37 |
70. | ZABA-R-A | 7.96 | 7.88 | 7.98 | -1.08% | 1.76% | 1,329 | 10,606 | 7.88 | 8.23 | 7.88 | 8.09 |
71. | ZB-R-A | 2.29 | 2.28 | 2.28 | -0.23% | -0.46% | 329 | 749 | 2.26 | 2.29 | | |
72. | ZVZD-R-A | 610.52 | 610.52 | 610.52 | 1.10% | 1.28% | 66 | 40,295 | 610.52 | 610.52 | 592.19 | 627.77 |
| | | | | | | | 1,460,369 | | | | |
*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.