Filter
Country: Croatia Date: 01/23/2017 Volume: 1,059,216 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | IMZV-R-A | 9.16 | 9.16 | 9.16 | 16.93% | 16.93% | 126 | 1,154 | 9.16 | 9.16 | 9.16 | 10.62 |
2. | INGR-R-A | 0.45 | 0.48 | 0.46 | 11.28% | 3.26% | 93,954 | 43,345 | 0.44 | 0.49 | 0.47 | 0.48 |
3. | IGH-R-A | 26.47 | 29.45 | 28.33 | 11.26% | 9.47% | 1,356 | 38,417 | 26.47 | 29.99 | 28.14 | 29.45 |
4. | VDKT-R-A | 48.28 | 50.43 | 49.87 | 8.57% | 7.22% | 303 | 15,110 | 48.28 | 50.43 | 47.79 | 51.75 |
5. | VLEN-R-B | 1.11 | 1.11 | 1.11 | 5.00% | 5.00% | 150 | 167 | 1.11 | 1.11 | 1.09 | 1.11 |
6. | HDEL-R-A | 5.30 | 5.30 | 5.27 | 4.83% | 11.91% | 278 | 1,466 | 4.92 | 5.30 | 4.92 | 5.30 |
7. | DLKV-R-A | 1.96 | 2.01 | 1.99 | 4.04% | 3.09% | 22,489 | 44,728 | 1.96 | 2.01 | 1.99 | 2.01 |
8. | SNBA-R-A | 7.17 | 7.17 | 7.17 | 3.79% | 3.79% | 561 | 4,021 | 7.17 | 7.17 | 7.11 | 7.17 |
9. | MDKA-R-A | 2,335.92 | 2,335.92 | 2,335.92 | 3.53% | 3.08% | 1 | 2,336 | 2,335.92 | 2,335.92 | 2,256.29 | 2,362.47 |
10. | KODT-P-A | 198.95 | 198.95 | 198.95 | 3.38% | 3.38% | 12 | 2,387 | 198.95 | 198.95 | 195.10 | 198.95 |
11. | JDPL-R-A | 5.83 | 6.02 | 5.88 | 3.35% | 2.40% | 537 | 3,157 | 5.83 | 6.02 | 5.78 | 6.02 |
12. | IPKK-R-A | 16.46 | 16.95 | 16.50 | 3.00% | 1.08% | 196 | 3,233 | 16.46 | 16.95 | 16.46 | 16.95 |
13. | ADRS-R-A | 79.47 | 79.50 | 79.49 | 2.35% | 0.50% | 170 | 13,514 | 79.47 | 79.50 | 78.31 | 79.50 |
14. | SAPN-R-A | 55.74 | 56.27 | 56.20 | 2.21% | 2.07% | 73 | 4,103 | 55.74 | 56.27 | 52.43 | 58.27 |
15. | INA-R-A | 418.08 | 424.71 | 423.11 | 1.59% | 1.19% | 132 | 55,850 | 418.08 | 424.71 | 418.08 | 437.98 |
16. | TPNG-R-A | 10.32 | 10.35 | 10.35 | 1.46% | 1.56% | 1,418 | 14,674 | 10.32 | 10.36 | | |
17. | PRFC-R-A | 4.02 | 4.04 | 4.03 | 1.37% | -1.53% | 222 | 894 | 4.02 | 4.04 | 4.04 | 4.25 |
18. | HHLD-R-A | 0.56 | 0.57 | 0.56 | 0.94% | 0.47% | 1,000 | 561 | 0.56 | 0.57 | 0.54 | 0.57 |
19. | SPNV-R-A | 99.13 | 99.13 | 99.13 | 0.93% | 0.93% | 10 | 991 | 99.13 | 99.13 | 94.23 | 99.13 |
20. | KRAS-R-A | 71.67 | 72.33 | 72.08 | 0.93% | 0.46% | 390 | 28,111 | 71.67 | 72.33 | 71.94 | 72.99 |
21. | ADRS-P-A | 62.38 | 62.38 | 62.35 | 0.84% | 0.01% | 2,685 | 167,418 | 61.85 | 62.45 | 62.38 | 62.75 |
22. | PODR-R-A | 50.37 | 51.10 | 50.67 | 0.55% | 0.18% | 106 | 5,371 | 50.37 | 51.10 | 50.70 | 51.10 |
23. | RIZO-R-A | 10.68 | 10.62 | 10.64 | 0.48% | -0.74% | 753 | 8,009 | 10.62 | 10.68 | 10.62 | 11.39 |
24. | JMNC-R-A | 19,112.08 | 19,112.08 | 19,112.08 | 0.35% | 0.35% | 1 | 19,112 | 19,112.08 | 19,112.08 | 18,382.24 | 19,244.67 |
25. | HZLA-R-A | 15.79 | 15.79 | 15.79 | 0.27% | 0.27% | 84 | 1,327 | 15.79 | 15.79 | | |
26. | ATGR-R-A | 125.02 | 31.19 | 31.22 | 0.11% | 1.02% | 190 | 23,726 | 124.76 | 125.02 | 124.10 | 125.29 |
27. | DDJH-R-A | 6.00 | 6.04 | 6.09 | 0.07% | 2.59% | 1,979 | 12,058 | 5.97 | 6.17 | 6.04 | 6.16 |
28. | IKBA-R-A | 146.00 | 146.00 | 146.00 | 0.04% | 0.04% | 17 | 2,482 | 146.00 | 146.00 | 135.51 | 146.00 |
29. | JDTC-R-A | 4.65 | 4.65 | 4.65 | 0.03% | 0.03% | 100 | 465 | 4.65 | 4.65 | 4.65 | 5.97 |
30. | MAIS-R-A | 33.20 | 33.20 | 33.20 | 0.01% | -0.52% | 5 | 166 | 33.20 | 33.20 | 33.20 | 34.37 |
31. | VIRO-R-A | 52.82 | 52.43 | 52.46 | 0.00% | 0.07% | 55 | 2,885 | 52.43 | 52.82 | 51.63 | 52.82 |
32. | BCIN-R-A | 54.43 | 54.43 | 54.43 | 0.00% | 0.00% | 10 | 544 | 54.43 | 54.43 | 54.02 | 54.43 |
33. | AUHR-R-A | 112.82 | 113.48 | 113.39 | 0.00% | -0.46% | 15 | 1,701 | 112.82 | 113.48 | 106.85 | 113.48 |
34. | ADPL-R-A | 18.58 | 18.58 | 18.58 | 0.00% | 0.14% | 2,546 | 47,307 | 18.58 | 18.58 | 18.54 | 18.58 |
35. | VART-R-1 | 2.38 | 2.38 | 2.38 | 0.00% | 1.13% | 30 | 71 | 2.38 | 2.38 | 2.33 | 2.44 |
36. | KABA-R-A | 1.19 | 1.19 | 1.19 | 0.00% | 0.00% | 60 | 72 | 1.19 | 1.19 | 1.18 | 1.19 |
37. | HT-R-A | 23.03 | 23.09 | 23.05 | 0.00% | 0.18% | 1,974 | 45,505 | 22.96 | 23.14 | 23.09 | 23.14 |
38. | JNAF-R-A | 875.97 | 875.97 | 875.97 | 0.00% | 0.00% | 2 | 1,752 | 875.97 | 875.97 | 769.79 | 875.97 |
39. | ZVZD-R-A | 592.29 | 592.21 | 592.94 | -0.01% | -0.13% | 23 | 13,638 | 592.21 | 597.25 | 578.94 | 617.16 |
40. | RIVP-R-A | 5.12 | 5.14 | 5.15 | -0.10% | 0.55% | 18,200 | 93,661 | 5.11 | 5.17 | 5.14 | 5.17 |
41. | LEDO-R-A | 1,433.41 | 1,426.11 | 1,430.28 | -0.15% | 0.14% | 15 | 21,454 | 1,426.11 | 1,433.41 | 1,425.44 | 1,433.41 |
42. | KTJV-R-A | 4.65 | 4.89 | 4.66 | -0.19% | -4.88% | 694 | 3,231 | 4.65 | 4.89 | 4.21 | 4.89 |
43. | CROBEX | | 277.72 | | -0.19% | | | | | | | |
44. | ERNT-R-A | 166.57 | 166.43 | 166.84 | -0.48% | -0.04% | 66 | 11,012 | 165.91 | 167.23 | 166.04 | 167.23 |
45. | ATLN-R-A | 18.71 | 19.24 | 18.63 | -0.62% | -0.11% | 260 | 4,844 | 18.58 | 19.24 | 18.18 | 19.24 |
46. | ULPL-R-A | 21.50 | 21.50 | 21.51 | -0.66% | -0.06% | 210 | 4,517 | 21.50 | 21.53 | 21.43 | 21.62 |
47. | ATPL-R-A | 40.75 | 41.94 | 40.99 | -0.77% | 0.36% | 175 | 7,173 | 40.70 | 41.94 | 41.21 | 42.44 |
48. | PVCM-R-A | 25.64 | 25.22 | 25.51 | -0.80% | -1.06% | 2,063 | 52,634 | 25.22 | 25.88 | | |
49. | BD62-R-A | 2.80 | 2.79 | 2.74 | -0.80% | -1.85% | 2,498 | 6,848 | 2.70 | 2.80 | 2.70 | 2.79 |
50. | BETA-R-A | 6.19 | 6.19 | 6.19 | -0.81% | -0.81% | 23 | 142 | 6.19 | 6.19 | | |
51. | LURA-R-A | 43.42 | 43.42 | 43.42 | -0.86% | -0.86% | 150 | 6,513 | 43.42 | 43.42 | 43.13 | 43.80 |
52. | DELT-R-A | 302.61 | 302.61 | 302.61 | -0.87% | -0.59% | 2 | 605 | 302.61 | 302.61 | | |
53. | ZABA-R-A | 7.75 | 7.88 | 7.77 | -0.93% | -1.07% | 1,777 | 13,812 | 7.74 | 7.94 | 7.75 | 7.88 |
54. | LKRI-R-A | 6.37 | 6.31 | 6.32 | -0.98% | -0.83% | 40 | 253 | 6.31 | 6.37 | 6.31 | 6.53 |
55. | LKPC-R-A | 75.39 | 74.59 | 75.08 | -1.06% | 0.10% | 38 | 2,853 | 74.53 | 75.39 | 74.72 | 76.71 |
56. | SNHA-R-A | 10.50 | 10.50 | 10.50 | -1.11% | -0.47% | 23 | 241 | 10.50 | 10.50 | | |
57. | HUPZ-R-A | 371.62 | 372.95 | 372.86 | -1.23% | -1.25% | 44 | 16,406 | 371.62 | 372.95 | 363.07 | 376.93 |
58. | OPTE-R-A | 0.37 | 0.37 | 0.37 | -1.43% | -0.35% | 11,962 | 4,417 | 0.36 | 0.37 | 0.37 | 0.37 |
59. | BLJE-R-A | 3.23 | 3.19 | 3.20 | -1.48% | -2.27% | 913 | 2,920 | 3.19 | 3.23 | 3.19 | 3.30 |
60. | HMDN-R-A | 7.57 | 7.57 | 7.57 | -1.72% | -1.72% | 100 | 757 | 7.57 | 7.57 | 5.04 | 9.29 |
61. | LRH-R-A | 481.12 | 475.15 | 478.10 | -1.92% | -1.31% | 11 | 5,259 | 475.15 | 481.12 | 475.15 | 484.44 |
62. | ARNT-R-A | 67.09 | 66.36 | 66.58 | -2.15% | -1.73% | 276 | 18,377 | 66.36 | 67.82 | 66.23 | 66.36 |
63. | SLRS-R-A | 130.47 | 129.77 | 130.07 | -2.22% | -1.87% | 38 | 4,943 | 129.77 | 130.47 | 129.77 | 132.59 |
64. | KOEI-R-A | 97.73 | 98.37 | 98.09 | -2.35% | -2.18% | 32 | 3,139 | 97.72 | 98.37 | 98.37 | 101.52 |
65. | HPB-R-A | 109.23 | 106.18 | 107.91 | -2.44% | -5.17% | 1,076 | 116,109 | 106.05 | 111.35 | 105.51 | 109.50 |
66. | PLAG-R-A | 784.39 | 197.43 | 197.02 | -2.46% | -2.42% | 14 | 11,033 | 783.06 | 789.70 | 776.43 | 834.83 |
67. | PTKM-R-A | 2.40 | 2.37 | 2.38 | -3.46% | 0.56% | 300 | 713 | 2.37 | 2.40 | 2.37 | 2.45 |
68. | HMST-R-A | 36.49 | 37.16 | 37.16 | -3.47% | -3.47% | 168 | 6,243 | 36.49 | 37.17 | 36.99 | 37.16 |
69. | ZB-R-A | 2.23 | 2.23 | 2.23 | -3.67% | -2.50% | 18 | 40 | 2.23 | 2.23 | | |
70. | VPIK-R-A | 6.24 | 6.11 | 6.23 | -3.84% | -0.40% | 397 | 2,472 | 6.11 | 6.25 | 6.11 | 6.37 |
71. | HTPK-R-A | 9.07 | 9.07 | 9.07 | -6.65% | -6.65% | 29 | 263 | 9.07 | 9.07 | 9.07 | 9.95 |
72. | PLJK-R-A | 1.81 | 1.67 | 1.74 | -7.57% | -3.11% | 245 | 425 | 1.67 | 1.81 | 1.67 | 2.18 |
73. | AGMM-R-A | 46.45 | 46.45 | 46.45 | -12.49% | -12.49% | 68 | 3,159 | 46.45 | 46.45 | 46.45 | 53.08 |
74. | KBZ-R-A | 10.62 | 10.62 | 10.62 | -20.00% | -20.00% | 15 | 159 | 10.62 | 10.62 | 10.62 | 18.58 |
75. | MGMA-R-A | 0.06 | 0.05 | 0.05 | -21.31% | -2.39% | 14,408 | 759 | 0.05 | 0.06 | 0.05 | 0.06 |
| | | | | | | | 1,059,216 | | | | |
*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.