Filter
Country: Croatia Date: 02/22/2017 Volume: 3,210,093 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | EPLT-R-A | 19.77 | 19.77 | 19.77 | 170.72% | 170.72% | 2 | 40 | 19.77 | 19.77 | 7.30 | 19.77 |
2. | HRDH-R-A | 12.08 | 12.08 | 12.08 | 30.00% | 30.00% | 1 | 12 | 12.08 | 12.08 | 8.10 | 12.87 |
3. | KTJV-R-A | 4.34 | 4.58 | 4.36 | 7.81% | 5.29% | 171 | 746 | 4.34 | 4.58 | 4.18 | 4.58 |
4. | VIRO-R-A | 63.16 | 61.90 | 62.95 | -1.81% | 5.01% | 530 | 33,363 | 61.45 | 64.24 | 61.98 | 64.99 |
5. | HHLD-R-A | 0.50 | 0.47 | 0.51 | -4.86% | 4.95% | 12,536 | 6,357 | 0.47 | 0.52 | 0.47 | 0.52 |
6. | HPB-R-A | 103.91 | 104.45 | 104.05 | 4.93% | 4.53% | 20 | 2,081 | 103.91 | 104.45 | 100.23 | 104.45 |
7. | ATGR-R-A | 129.40 | 33.18 | 33.04 | 2.99% | 3.76% | 826 | 109,161 | 129.40 | 134.05 | 131.41 | 132.72 |
8. | THNK-R-A | 112.15 | 119.43 | 114.01 | 7.13% | 3.15% | 286 | 32,606 | 112.15 | 119.43 | 114.81 | 119.43 |
9. | DDJH-R-A | 6.04 | 6.22 | 6.13 | 2.25% | 3.01% | 2,453 | 15,039 | 6.04 | 6.23 | 6.05 | 6.22 |
10. | SAPN-R-A | 59.73 | 61.58 | 60.27 | 5.45% | 2.58% | 17 | 1,025 | 59.73 | 61.58 | 58.66 | 62.38 |
11. | AUHR-R-A | 118.12 | 119.45 | 118.19 | 3.45% | 2.35% | 21 | 2,482 | 118.12 | 119.45 | 115.47 | 119.45 |
12. | VPIK-R-A | 5.60 | 5.69 | 5.63 | -0.23% | 1.80% | 350 | 1,970 | 5.60 | 5.69 | 5.69 | 5.71 |
13. | OPTE-R-A | 0.54 | 0.53 | 0.54 | -1.71% | 1.76% | 90,542 | 48,725 | 0.52 | 0.55 | 0.53 | 0.54 |
14. | SLRS-R-A | 162.58 | 161.92 | 161.95 | 0.00% | 1.64% | 26 | 4,211 | 161.92 | 162.58 | 157.42 | 162.58 |
15. | ADRS-R-A | 79.63 | 78.44 | 79.44 | 0.00% | 1.37% | 352 | 27,962 | 78.44 | 79.63 | 78.44 | 79.63 |
16. | ADRS-P-A | 66.96 | 67.69 | 67.25 | 1.59% | 1.17% | 820 | 55,146 | 66.55 | 67.69 | 67.03 | 67.68 |
17. | HT-R-A | 24.63 | 24.52 | 24.69 | -0.43% | 1.10% | 27,052 | 667,909 | 24.42 | 24.85 | 24.52 | 24.61 |
18. | PVCM-R-A | 33.99 | 35.04 | 34.35 | 3.32% | 0.85% | 540 | 18,547 | 33.98 | 35.04 | | |
19. | ADPL-R-A | 20.77 | 21.04 | 20.84 | 1.28% | 0.85% | 16,002 | 333,477 | 20.77 | 21.04 | 20.81 | 21.04 |
20. | GAMA-R-A | 9.64 | 9.82 | 9.77 | -1.33% | 0.68% | 270 | 2,639 | 9.64 | 9.82 | | |
21. | ERNT-R-A | 181.70 | 180.50 | 180.25 | -1.23% | 0.44% | 150 | 27,038 | 179.18 | 182.49 | 179.60 | 181.17 |
22. | KRAS-R-A | 74.32 | 74.32 | 74.32 | 0.00% | 0.38% | 215 | 15,980 | 74.32 | 74.32 | 74.32 | 74.99 |
23. | KOES-R-A | 75.65 | 75.65 | 75.65 | 0.37% | 0.37% | 2 | 151 | 75.65 | 75.65 | 71.67 | 75.65 |
24. | JNAF-R-A | 885.92 | 862.70 | 878.92 | -1.52% | 0.34% | 9 | 7,910 | 862.70 | 885.92 | 862.70 | 915.65 |
25. | HMST-R-A | 37.43 | 37.43 | 37.30 | 0.71% | 0.30% | 106 | 3,954 | 37.03 | 37.43 | 37.04 | 37.76 |
26. | ATLN-R-A | 20.05 | 20.04 | 20.05 | 0.30% | 0.29% | 141 | 2,826 | 20.04 | 20.05 | 20.04 | 20.97 |
27. | AGMM-R-A | 46.59 | 46.59 | 46.59 | 0.29% | 0.29% | 11 | 512 | 46.59 | 46.59 | 46.45 | 50.43 |
28. | CHAG-R-A | 29.87 | 29.87 | 29.87 | 0.02% | 0.02% | 9 | 269 | 29.87 | 29.87 | 29.86 | 31.19 |
29. | SPNV-R-A | 99.53 | 99.53 | 99.53 | 0.01% | 0.01% | 2 | 199 | 99.53 | 99.53 | 96.22 | 99.53 |
30. | AMDN-R-A | 6.64 | 6.64 | 6.64 | 0.00% | 0.00% | 100 | 664 | 6.64 | 6.64 | 6.64 | 7.30 |
31. | HIMR-R-A | 108.17 | 108.17 | 108.17 | 0.00% | 0.00% | 20 | 2,163 | 108.17 | 108.17 | 108.17 | 112.81 |
32. | CKML-R-A | 849.43 | 8.67 | 8.67 | 0.00% | 0.00% | 42 | 35,676 | 849.43 | 849.43 | 849.43 | 869.02 |
33. | BETA-R-A | 5.91 | 5.91 | 5.91 | 0.00% | 0.00% | 74 | 437 | 5.91 | 5.91 | | |
34. | TISK-R-A | 19.51 | 19.51 | 19.51 | 0.00% | 0.00% | 20 | 390 | 19.51 | 19.51 | 19.51 | 19.91 |
35. | PCTS-R-A | 7.43 | 7.43 | 7.43 | -0.02% | 0.00% | 500 | 3,716 | 7.43 | 7.43 | | |
36. | KOEI-R-A | 113.21 | 115.47 | 115.10 | 1.75% | -0.02% | 26 | 2,993 | 113.21 | 115.47 | 113.48 | 115.47 |
37. | LRH-R-A | 478.07 | 478.07 | 478.07 | 0.03% | -0.09% | 2 | 956 | 478.07 | 478.07 | 478.07 | 502.89 |
38. | LRHC-R-A | 190.21 | 190.21 | 190.21 | 0.08% | -0.10% | 21 | 3,994 | 190.21 | 190.21 | | |
39. | PLAG-R-A | 829.52 | 207.38 | 207.71 | 0.00% | -0.11% | 5 | 4,154 | 829.52 | 836.15 | 825.54 | 840.14 |
40. | SNHA-R-A | 10.09 | 10.09 | 10.09 | 0.00% | -0.12% | 74 | 746 | 10.09 | 10.09 | | |
41. | TUHO-R-A | 451.26 | 451.26 | 451.26 | 0.00% | -0.12% | 60 | 27,075 | 451.26 | 451.26 | 441.97 | 471.17 |
42. | ZABA-R-A | 8.39 | 8.36 | 8.36 | -0.47% | -0.32% | 17,686 | 147,938 | 8.36 | 8.48 | 8.36 | 8.43 |
43. | BCIN-R-A | 53.09 | 53.09 | 53.09 | -0.36% | -0.36% | 6 | 319 | 53.09 | 53.09 | 49.84 | 53.09 |
44. | LEDO-R-A | 1,287.42 | 1,287.41 | 1,283.50 | 0.00% | -0.38% | 45 | 57,757 | 1,274.14 | 1,287.42 | 1,264.20 | 1,294.71 |
45. | PRFC-R-A | 4.08 | 4.02 | 4.07 | -1.43% | -0.49% | 968 | 3,937 | 4.02 | 4.08 | 4.02 | 4.33 |
46. | TPNG-R-A | 10.52 | 10.49 | 10.49 | 0.00% | -0.52% | 215 | 2,255 | 10.49 | 10.52 | | |
47. | ZB-R-A | 2.37 | 2.35 | 2.35 | -0.89% | -0.62% | 225 | 530 | 2.35 | 2.37 | | |
48. | MAIS-R-A | 38.49 | 38.10 | 38.22 | -4.31% | -0.68% | 62 | 2,370 | 38.10 | 38.49 | 38.10 | 39.81 |
49. | ATPL-R-A | 42.74 | 41.94 | 42.24 | -1.21% | -1.06% | 694 | 29,314 | 41.54 | 42.74 | 41.68 | 42.34 |
50. | BLJE-R-A | 2.93 | 2.91 | 2.92 | -0.50% | -1.08% | 3,159 | 9,229 | 2.91 | 2.96 | 2.91 | 2.96 |
51. | JDGT-R-A | 135.38 | 132.72 | 133.16 | -0.79% | -1.11% | 162 | 21,572 | 132.72 | 135.38 | 132.72 | 136.70 |
52. | PTKM-R-A | 2.17 | 2.14 | 2.15 | -1.53% | -1.41% | 2,113 | 4,535 | 2.14 | 2.17 | 2.13 | 2.14 |
53. | JDPL-R-A | 6.18 | 6.30 | 6.14 | 1.00% | -1.59% | 868 | 5,330 | 5.98 | 6.35 | 5.98 | 6.30 |
54. | ZVZD-R-A | 531.02 | 530.89 | 530.90 | 0.00% | -1.64% | 42 | 22,298 | 530.89 | 531.02 | 504.50 | 530.89 |
55. | ULPL-R-A | 22.64 | 22.91 | 22.34 | 1.20% | -1.65% | 69 | 1,542 | 21.25 | 23.03 | 21.31 | 22.91 |
56. | JMNC-R-A | 20,570.71 | 20,970.20 | 20,883.21 | -1.25% | -1.66% | 26 | 542,963 | 20,570.71 | 21,234.32 | 20,837.48 | 21,235.52 |
57. | PLJK-R-A | 1.62 | 1.62 | 1.67 | 0.50% | -1.72% | 904 | 1,506 | 1.62 | 1.67 | 1.62 | 1.70 |
58. | RIVP-R-A | 5.48 | 5.57 | 5.46 | 0.84% | -1.77% | 105,392 | 575,813 | 5.45 | 5.57 | 5.55 | 5.57 |
59. | VDKT-R-A | 49.12 | 49.11 | 48.80 | 0.79% | -1.78% | 162 | 7,906 | 48.61 | 49.12 | 48.61 | 49.77 |
60. | HDEL-R-A | 7.23 | 7.42 | 7.23 | -8.74% | -2.03% | 533 | 3,853 | 7.04 | 7.96 | 7.04 | 7.90 |
61. | HUPZ-R-A | 364.99 | 364.99 | 364.99 | -2.14% | -2.07% | 16 | 5,840 | 364.99 | 364.99 | 360.28 | 375.61 |
62. | SLPF-R-A | 8.97 | 8.89 | 8.93 | -2.76% | -2.21% | 160 | 1,428 | 8.89 | 8.97 | 8.89 | 9.14 |
63. | PODR-R-A | 55.88 | 55.88 | 55.60 | -1.38% | -2.40% | 1,424 | 79,172 | 54.95 | 56.01 | 55.48 | 56.01 |
64. | INA-R-A | 403.35 | 398.17 | 399.93 | -1.64% | -2.57% | 17 | 6,799 | 398.17 | 403.35 | 397.11 | 416.75 |
65. | IPKK-R-A | 21.77 | 22.56 | 21.72 | -3.95% | -2.77% | 356 | 7,733 | 21.63 | 22.56 | 20.57 | 22.56 |
66. | INGR-R-A | 0.63 | 0.62 | 0.61 | -2.71% | -3.16% | 34,420 | 21,010 | 0.57 | 0.63 | 0.62 | 0.62 |
67. | VLEN-R-B | 1.51 | 1.52 | 1.49 | -0.43% | -3.26% | 3,658 | 5,469 | 1.48 | 1.52 | 1.48 | 1.52 |
68. | BD62-R-A | 2.71 | 2.52 | 2.54 | -2.66% | -3.72% | 472 | 1,200 | 2.52 | 2.71 | 2.52 | 2.71 |
69. | DLKV-R-A | 2.67 | 2.68 | 2.64 | 0.00% | -4.43% | 20,593 | 54,285 | 2.55 | 2.70 | 2.65 | 2.68 |
70. | ARNT-R-A | 71.67 | 70.34 | 68.08 | -1.85% | -4.63% | 678 | 46,156 | 66.36 | 71.67 | 70.01 | 70.87 |
71. | IMZV-R-A | 8.63 | 8.63 | 8.63 | -5.80% | -5.80% | 50 | 431 | 8.63 | 8.63 | 8.10 | 9.14 |
72. | PIKR-R-A | 10.92 | 10.92 | 10.92 | -6.48% | -6.48% | 52 | 568 | 10.92 | 10.92 | 10.92 | 11.27 |
73. | IGH-R-A | 46.33 | 46.43 | 44.81 | -3.87% | -7.22% | 427 | 19,135 | 44.08 | 46.43 | 43.81 | 46.43 |
74. | CROS-R-A | 729.98 | 729.98 | 729.98 | -8.32% | -8.32% | 20 | 14,600 | 729.98 | 729.98 | 726.00 | 796.32 |
75. | CROBEX | | 296.54 | | 0.39% | | | | | | | |
| | | | | | | | 3,210,093 | | | | |
*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.