Filter
Country: Croatia Date: 02/24/2017 Volume: 2,826,426 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 21,235.65 | 21,899.26 | 21,834.91 | 3.13% | 2.83% | 31 | 676,882 | 21,235.65 | 21,899.26 | 21,235.65 | 22,164.58 |
2. | MDKA-R-A | 2,417.15 | 2,415.56 | 2,416.31 | -0.82% | -0.79% | 3 | 7,249 | 2,415.56 | 2,417.15 | 2,375.87 | 2,468.64 |
3. | LEDO-R-A | 1,274.14 | 1,274.10 | 1,270.76 | 0.46% | -0.15% | 49 | 62,267 | 1,263.52 | 1,274.14 | 1,263.52 | 1,274.08 |
4. | CROS-R-A | 743.25 | 756.52 | 749.88 | 2.70% | 1.80% | 40 | 29,995 | 743.25 | 756.52 | 730.11 | 796.20 |
5. | ZVZD-R-A | 541.51 | 530.89 | 531.52 | 0.00% | 0.12% | 17 | 9,036 | 530.89 | 541.51 | 524.26 | 537.53 |
6. | LRH-R-A | 491.07 | 485.77 | 488.95 | 1.61% | 2.28% | 5 | 2,445 | 485.77 | 491.07 | 485.77 | 491.07 |
7. | INA-R-A | 396.84 | 396.84 | 396.84 | 0.00% | -0.03% | 26 | 10,318 | 396.84 | 396.84 | 396.84 | 415.42 |
8. | PLAG-R-A | 836.16 | 209.04 | 209.04 | -0.79% | -0.66% | 1 | 836 | 836.16 | 836.16 | 836.15 | 849.43 |
9. | ERNT-R-A | 185.82 | 189.66 | 189.06 | 2.58% | 2.53% | 714 | 134,988 | 185.81 | 191.65 | 188.47 | 189.78 |
10. | IKBA-R-A | 172.52 | 172.52 | 172.52 | 8.31% | 8.31% | 3 | 518 | 172.52 | 172.52 | 152.63 | 172.52 |
11. | SLRS-R-A | 157.95 | 157.94 | 157.94 | -2.46% | -2.47% | 11 | 1,737 | 157.94 | 157.95 | 153.96 | 162.58 |
12. | JDGT-R-A | 135.11 | 136.84 | 135.84 | 1.28% | 0.54% | 129 | 17,524 | 135.11 | 136.84 | 132.97 | 136.70 |
13. | PBZ-R-A | 119.45 | 125.82 | 121.30 | 5.33% | 1.54% | 20 | 2,426 | 119.45 | 125.82 | 119.45 | 125.82 |
14. | AUHR-R-A | 118.12 | 115.47 | 115.85 | -2.25% | -1.93% | 7 | 811 | 115.47 | 118.12 | 115.47 | 119.44 |
15. | THNK-R-A | 115.47 | 115.47 | 115.47 | -3.31% | -3.31% | 21 | 2,425 | 115.47 | 115.47 | 111.22 | 119.16 |
16. | KOEI-R-A | 114.38 | 114.14 | 113.62 | -0.23% | -0.67% | 1,726 | 196,106 | 111.49 | 114.38 | 112.88 | 115.20 |
17. | ADRS-R-A | 79.57 | 79.62 | 79.61 | 0.82% | 0.42% | 366 | 29,137 | 79.57 | 79.63 | 79.10 | 79.63 |
18. | LKPC-R-A | 75.12 | 75.12 | 75.12 | -1.22% | -0.33% | 20 | 1,502 | 75.12 | 75.12 | 75.12 | 76.05 |
19. | KRAS-R-A | 74.32 | 74.32 | 74.76 | 0.00% | 1.24% | 602 | 45,008 | 73.13 | 75.65 | 74.32 | 76.32 |
20. | ARNT-R-A | 69.81 | 69.02 | 69.38 | 0.00% | 1.63% | 130 | 9,020 | 69.02 | 70.57 | 69.02 | 70.46 |
21. | ADRS-P-A | 68.75 | 67.43 | 67.87 | -0.97% | -0.60% | 1,136 | 77,100 | 67.43 | 68.75 | 67.43 | 68.21 |
22. | VIRO-R-A | 61.26 | 64.90 | 61.54 | 5.16% | -0.94% | 71 | 4,369 | 61.06 | 64.90 | 61.20 | 64.90 |
23. | SAPN-R-A | 58.73 | 56.41 | 57.55 | -8.40% | -4.50% | 118 | 6,791 | 56.14 | 58.73 | 56.17 | 57.06 |
24. | PODR-R-A | 55.99 | 55.99 | 55.57 | 0.64% | -0.18% | 3,136 | 174,260 | 54.75 | 55.99 | 55.35 | 55.99 |
25. | BCIN-R-A | 53.09 | 53.09 | 53.09 | 0.00% | 0.00% | 3 | 159 | 53.09 | 53.09 | 49.84 | 53.09 |
26. | LURA-R-A | 50.83 | 50.83 | 50.83 | 2.11% | 2.11% | 110 | 5,592 | 50.83 | 50.83 | 46.45 | 59.12 |
27. | VDKT-R-A | 49.07 | 50.94 | 50.29 | 3.74% | 2.30% | 250 | 12,571 | 49.07 | 50.94 | 49.79 | 51.09 |
28. | ATPL-R-A | 41.16 | 41.56 | 41.54 | -1.22% | -0.04% | 1,740 | 72,271 | 40.62 | 42.87 | 40.88 | 41.53 |
29. | MAIS-R-A | 39.79 | 42.47 | 40.45 | 6.74% | 1.66% | 437 | 17,676 | 39.79 | 42.47 | 41.14 | 45.12 |
30. | IGH-R-A | 41.81 | 40.48 | 39.94 | -6.15% | -6.75% | 1,135 | 45,334 | 37.69 | 41.81 | 40.48 | 41.66 |
31. | PVCM-R-A | 38.23 | 38.22 | 38.22 | 1.05% | 5.36% | 5,037 | 192,531 | 37.43 | 39.09 | | |
32. | HMST-R-A | 37.41 | 37.43 | 37.42 | 0.00% | 0.33% | 173 | 6,474 | 37.41 | 37.43 | 37.03 | 37.82 |
33. | HMAM-R-A | 36.90 | 36.90 | 36.90 | -2.46% | -2.46% | 67 | 2,472 | 36.90 | 36.90 | 33.18 | 37.83 |
34. | ATGR-R-A | 132.86 | 33.18 | 32.66 | -0.10% | -1.93% | 815 | 106,467 | 127.55 | 132.86 | 131.53 | 132.72 |
35. | LPLH-R-A | 25.62 | 25.62 | 25.62 | 0.44% | -0.46% | 48 | 1,230 | 25.62 | 25.62 | 25.62 | 26.94 |
36. | HT-R-A | 25.22 | 25.22 | 25.15 | -0.26% | 0.27% | 15,650 | 393,612 | 24.91 | 25.28 | 25.22 | 25.24 |
37. | ULPL-R-A | 22.15 | 22.13 | 22.14 | -1.93% | -0.12% | 138 | 3,055 | 22.13 | 22.15 | 21.38 | 22.74 |
38. | ADPL-R-A | 21.23 | 20.73 | 20.99 | -2.37% | -0.93% | 1,810 | 37,996 | 20.73 | 21.23 | 20.73 | 21.09 |
39. | ATLN-R-A | 20.57 | 20.57 | 20.57 | 2.59% | 0.79% | 45 | 926 | 20.57 | 20.57 | 20.05 | 20.55 |
40. | TPNG-R-A | 11.02 | 10.59 | 10.98 | -3.83% | 2.19% | 487 | 5,349 | 10.59 | 11.15 | | |
41. | RIZO-R-A | 10.42 | 10.36 | 10.39 | -2.45% | -2.09% | 99 | 1,028 | 10.36 | 10.42 | 10.23 | 10.62 |
42. | SNHA-R-A | 10.22 | 10.22 | 10.22 | 2.67% | 2.67% | 44 | 450 | 10.22 | 10.22 | | |
43. | SLPF-R-A | 9.03 | 8.96 | 8.98 | 0.75% | 0.64% | 300 | 2,695 | 8.96 | 9.03 | 8.96 | 9.14 |
44. | CKML-R-A | 849.43 | 8.67 | 8.67 | 0.00% | 0.00% | 31 | 26,332 | 849.43 | 849.43 | 799.65 | 869.02 |
45. | ZABA-R-A | 8.51 | 8.63 | 8.58 | 0.85% | 0.80% | 7,508 | 64,400 | 8.36 | 8.69 | 8.54 | 8.63 |
46. | LKRI-R-A | 6.28 | 6.28 | 6.28 | -1.46% | -1.44% | 41 | 257 | 6.28 | 6.28 | 6.26 | 6.59 |
47. | DDJH-R-A | 6.18 | 6.21 | 6.17 | -1.04% | -0.51% | 1,019 | 6,290 | 6.11 | 6.24 | 6.13 | 6.21 |
48. | BETA-R-A | 5.91 | 5.91 | 5.91 | 0.00% | 0.00% | 44 | 260 | 5.91 | 5.91 | | |
49. | JDPL-R-A | 5.84 | 5.82 | 5.82 | -2.38% | -0.82% | 3,213 | 18,693 | 5.71 | 5.97 | 5.60 | 5.82 |
50. | RIVP-R-A | 5.64 | 5.58 | 5.58 | -0.36% | -0.38% | 33,026 | 184,391 | 5.53 | 5.64 | 5.56 | 5.58 |
51. | VPIK-R-A | 5.64 | 5.51 | 5.56 | -2.30% | -1.41% | 475 | 2,641 | 5.51 | 5.71 | 5.51 | 5.69 |
52. | KTJV-R-A | 4.36 | 4.58 | 4.36 | 0.00% | 0.03% | 126 | 550 | 4.36 | 4.58 | 4.18 | 4.58 |
53. | PRFC-R-A | 4.09 | 4.05 | 4.07 | 0.66% | 0.16% | 163 | 664 | 4.05 | 4.09 | 4.05 | 4.28 |
54. | BLJE-R-A | 2.96 | 3.05 | 2.99 | 3.00% | 2.18% | 4,708 | 14,061 | 2.94 | 3.05 | 2.94 | 3.05 |
55. | DLKV-R-A | 2.75 | 2.76 | 2.75 | 0.63% | 0.68% | 15,342 | 42,210 | 2.72 | 2.77 | 2.74 | 2.76 |
56. | BD62-R-A | 2.89 | 2.75 | 2.73 | -5.34% | -1.86% | 5,450 | 14,904 | 2.59 | 2.89 | 2.64 | 2.78 |
57. | ZB-R-A | 2.34 | 2.28 | 2.33 | -2.33% | -1.79% | 1,585 | 3,686 | 2.28 | 2.34 | | |
58. | VART-R-1 | 2.32 | 2.32 | 2.32 | 2.82% | 2.88% | 15 | 35 | 2.32 | 2.32 | 2.32 | 2.37 |
59. | PTKM-R-A | 2.14 | 2.04 | 2.05 | -2.59% | -3.43% | 1,230 | 2,527 | 2.03 | 2.14 | 2.05 | 2.14 |
60. | HBRL-R-A | 1.98 | 1.96 | 1.97 | 0.00% | 0.27% | 549 | 1,081 | 1.96 | 1.98 | 1.95 | 2.06 |
61. | VLEN-R-B | 1.53 | 1.46 | 1.42 | -4.35% | -6.46% | 8,930 | 12,708 | 1.33 | 1.53 | 1.36 | 1.46 |
62. | KABA-R-A | 1.17 | 1.17 | 1.17 | 0.00% | 0.00% | 60 | 70 | 1.17 | 1.17 | 1.09 | 1.18 |
63. | INGR-R-A | 0.61 | 0.61 | 0.60 | -2.15% | -0.88% | 15,515 | 9,316 | 0.59 | 0.61 | 0.59 | 0.61 |
64. | VJSN-R-A | 0.54 | 0.54 | 0.54 | -1.44% | -1.44% | 31 | 17 | 0.54 | 0.54 | 0.55 | 0.66 |
65. | OPTE-R-A | 0.53 | 0.53 | 0.53 | -2.21% | -0.99% | 15,808 | 8,360 | 0.52 | 0.53 | 0.53 | 0.53 |
66. | HHLD-R-A | 0.51 | 0.52 | 0.52 | 1.53% | 9.52% | 4,495 | 2,335 | 0.49 | 0.52 | 0.50 | 0.52 |
67. | CROBEX | | 297.76 | | -0.13% | | | | | | | |
| | | | | | | | 2,826,426 | | | | |
*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.