Filter
Country: Croatia Date: 02/16/2017 Volume: 1,667,412 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 17,784.86 | 18,846.64 | 18,546.24 | 9.23% | 8.64% | 27 | 500,748 | 17,784.86 | 18,846.64 | 18,581.33 | 19,112.08 |
2. | MDKA-R-A | 2,435.46 | 2,435.46 | 2,435.46 | 0.30% | 0.30% | 5 | 12,177 | 2,435.46 | 2,435.46 | 2,389.01 | 2,601.23 |
3. | LEDO-R-A | 1,251.58 | 1,260.87 | 1,259.46 | 2.70% | 2.56% | 26 | 32,746 | 1,251.58 | 1,260.87 | 1,254.23 | 1,300.68 |
4. | CKML-R-A | 849.43 | 8.67 | 8.67 | 0.00% | 0.00% | 12 | 10,193 | 849.43 | 849.43 | 842.79 | 862.70 |
5. | JNAF-R-A | 797.00 | 875.97 | 858.94 | 4.76% | 2.73% | 14 | 12,025 | 796.34 | 875.97 | 816.38 | 915.79 |
6. | JDOS-R-A | 555.98 | 555.98 | 555.98 | -0.21% | -0.21% | 1 | 556 | 555.98 | 555.98 | 526.91 | 557.17 |
7. | ZVZD-R-A | 516.29 | 544.15 | 540.21 | 2.75% | 7.30% | 14 | 7,563 | 516.29 | 544.15 | 519.63 | 556.10 |
8. | LRH-R-A | 497.71 | 494.39 | 496.94 | -1.97% | -1.24% | 13 | 6,460 | 494.39 | 497.71 | 494.39 | 503.02 |
9. | INA-R-A | 421.53 | 421.53 | 421.53 | -0.75% | -0.65% | 7 | 2,951 | 421.53 | 421.53 | 421.53 | 436.66 |
10. | HUPZ-R-A | 371.62 | 371.62 | 371.62 | -1.75% | 0.02% | 55 | 20,439 | 371.62 | 371.62 | 362.40 | 381.58 |
11. | DELT-R-A | 298.63 | 298.63 | 298.63 | -2.17% | -2.08% | 12 | 3,584 | 298.63 | 298.63 | | |
12. | KODT-R-A | 205.72 | 205.72 | 205.72 | -1.59% | -1.59% | 2 | 411 | 205.72 | 205.72 | 205.72 | 218.99 |
13. | LRHC-R-A | 189.79 | 195.10 | 192.45 | -0.07% | -0.64% | 2 | 385 | 189.79 | 195.10 | | |
14. | ILRA-R-A | 179.18 | 22.40 | 22.40 | 0.00% | 0.00% | 7 | 1,254 | 179.18 | 179.18 | 175.19 | 197.76 |
15. | ERNT-R-A | 176.52 | 176.52 | 176.24 | 0.76% | 0.70% | 175 | 30,842 | 175.33 | 176.52 | 175.86 | 177.85 |
16. | JDGT-R-A | 135.91 | 134.05 | 134.62 | -1.46% | -1.02% | 49 | 6,596 | 134.05 | 135.91 | 132.06 | 136.70 |
17. | ATGR-R-A | 124.30 | 31.09 | 31.08 | 0.00% | -0.05% | 28 | 3,481 | 124.30 | 124.43 | 124.30 | 124.76 |
18. | PBZ-R-A | 119.45 | 114.94 | 119.30 | 0.58% | 4.48% | 31 | 3,698 | 114.94 | 119.45 | 114.94 | 119.45 |
19. | AUHR-R-A | 114.81 | 115.47 | 115.44 | 3.45% | 3.52% | 74 | 8,543 | 114.81 | 115.47 | 111.65 | 118.12 |
20. | KOEI-R-A | 106.46 | 107.64 | 107.44 | 0.12% | 0.21% | 1,486 | 159,663 | 106.45 | 110.01 | 107.64 | 110.16 |
21. | SPNV-R-A | 99.52 | 99.52 | 99.52 | 2.57% | 2.57% | 4 | 398 | 99.52 | 99.52 | 95.56 | 99.53 |
22. | HPB-R-A | 104.45 | 99.54 | 99.23 | 0.00% | -1.27% | 245 | 24,311 | 98.88 | 104.45 | 99.21 | 104.17 |
23. | THNK-R-A | 97.55 | 101.53 | 101.00 | 2.00% | 1.47% | 125 | 12,625 | 97.55 | 101.53 | 98.35 | 102.86 |
24. | LKPC-R-A | 74.36 | 74.35 | 74.35 | 0.00% | 0.00% | 35 | 2,602 | 74.35 | 74.36 | 74.35 | 76.68 |
25. | KRAS-R-A | 74.32 | 74.32 | 74.32 | 0.00% | 0.07% | 156 | 11,595 | 74.32 | 74.32 | 73.40 | 74.99 |
26. | ADRS-P-A | 65.37 | 66.08 | 65.73 | 0.78% | 0.46% | 2,559 | 168,190 | 65.37 | 66.08 | 65.83 | 66.08 |
27. | VIRO-R-A | 55.54 | 55.74 | 55.73 | 4.98% | 4.46% | 198 | 11,034 | 55.54 | 55.74 | 53.11 | 56.01 |
28. | PODR-R-A | 54.04 | 54.40 | 54.25 | 0.68% | 0.52% | 493 | 26,744 | 54.04 | 54.41 | 54.15 | 54.40 |
29. | BCIN-R-A | 53.09 | 53.09 | 53.09 | 0.00% | 0.00% | 3 | 159 | 53.09 | 53.09 | 49.78 | 53.09 |
30. | VDKT-R-A | 51.10 | 51.48 | 51.31 | 0.75% | 3.17% | 820 | 42,070 | 50.57 | 51.76 | 50.57 | 51.48 |
31. | LURA-R-A | 47.78 | 47.78 | 47.78 | 0.00% | 0.00% | 298 | 14,239 | 47.78 | 47.78 | 45.13 | 49.11 |
32. | IGH-R-A | 47.65 | 50.30 | 49.19 | 2.71% | 1.04% | 150 | 7,378 | 47.65 | 50.30 | 48.31 | 50.30 |
33. | BDMR-R-A | 43.80 | 43.80 | 43.80 | -5.71% | -5.71% | 2 | 88 | 43.80 | 43.80 | 43.80 | 47.78 |
34. | ATPL-R-A | 43.80 | 43.80 | 43.72 | 0.00% | -0.16% | 383 | 16,746 | 42.61 | 43.80 | 42.74 | 43.80 |
35. | MAIS-R-A | 37.96 | 37.69 | 37.83 | -0.35% | -0.06% | 31 | 1,173 | 37.69 | 37.96 | 37.69 | 38.16 |
36. | PVCM-R-A | 33.09 | 33.18 | 33.20 | 2.03% | 1.84% | 746 | 24,764 | 33.01 | 33.45 | | |
37. | LPLH-R-A | 26.15 | 25.88 | 26.05 | -1.02% | -0.48% | 106 | 2,761 | 25.88 | 26.15 | 25.88 | 26.54 |
38. | HT-R-A | 23.49 | 23.50 | 23.47 | 0.02% | -0.06% | 3,398 | 79,757 | 23.36 | 23.52 | 23.49 | 23.55 |
39. | ULPL-R-A | 21.70 | 22.56 | 22.29 | 3.91% | 2.60% | 978 | 21,800 | 21.57 | 22.56 | 21.90 | 23.23 |
40. | ATLN-R-A | 20.57 | 20.57 | 20.57 | 4.58% | 4.11% | 32 | 658 | 20.57 | 20.57 | 19.78 | 20.57 |
41. | ADPL-R-A | 20.04 | 19.91 | 19.98 | -1.69% | -0.99% | 1,658 | 33,133 | 19.91 | 20.23 | 19.91 | 20.22 |
42. | HZLA-R-A | 16.46 | 16.46 | 16.46 | 0.01% | 0.01% | 5 | 82 | 16.46 | 16.46 | | |
43. | ZVCV-R-A | 10.62 | 10.62 | 10.62 | -3.61% | -3.61% | 270 | 2,867 | 10.62 | 10.62 | 10.62 | 11.02 |
44. | RIZO-R-A | 10.42 | 10.75 | 10.63 | 3.18% | 4.50% | 22 | 234 | 10.42 | 10.75 | 10.16 | 10.75 |
45. | TPNG-R-A | 10.35 | 10.35 | 10.35 | 1.08% | -0.34% | 93 | 963 | 10.35 | 10.35 | | |
46. | SNHA-R-A | 10.46 | 10.22 | 10.41 | -2.28% | -0.44% | 703 | 7,320 | 10.22 | 10.46 | | |
47. | GAMA-R-A | 9.78 | 9.70 | 9.81 | -2.59% | -0.16% | 847 | 8,313 | 9.69 | 9.95 | | |
48. | HTPK-R-A | 9.43 | 9.43 | 9.43 | -2.68% | -2.68% | 25 | 236 | 9.43 | 9.43 | 9.43 | 9.69 |
49. | SNBA-R-A | 8.72 | 8.72 | 8.72 | 1.09% | 1.09% | 43 | 375 | 8.72 | 8.72 | 8.72 | 9.29 |
50. | SLPF-R-A | 8.56 | 8.56 | 8.56 | 1.50% | 1.19% | 50 | 428 | 8.56 | 8.56 | 8.44 | 8.81 |
51. | ZABA-R-A | 8.36 | 8.36 | 8.30 | 2.94% | 0.90% | 5,021 | 41,696 | 8.23 | 8.36 | 8.23 | 8.47 |
52. | PCTS-R-A | 7.64 | 7.63 | 7.64 | 0.03% | 0.03% | 341 | 2,604 | 7.63 | 7.64 | | |
53. | HDEL-R-A | 7.60 | 7.82 | 7.76 | 3.75% | 3.80% | 919 | 7,132 | 7.57 | 7.83 | 7.57 | 7.83 |
54. | DDJH-R-A | 6.28 | 6.24 | 6.23 | -1.16% | -0.78% | 3,047 | 18,974 | 6.13 | 6.28 | 6.18 | 6.24 |
55. | JDPL-R-A | 6.04 | 5.98 | 6.04 | -4.13% | 0.80% | 1,302 | 7,866 | 5.97 | 6.23 | 5.98 | 6.11 |
56. | BETA-R-A | 5.91 | 5.91 | 5.91 | 0.02% | 0.02% | 304 | 1,796 | 5.91 | 5.91 | | |
57. | RIVP-R-A | 5.63 | 5.64 | 5.59 | 0.76% | -0.87% | 9,285 | 51,927 | 5.57 | 5.64 | 5.58 | 5.64 |
58. | VPIK-R-A | 5.46 | 5.46 | 5.46 | -4.30% | -3.25% | 8 | 44 | 5.46 | 5.46 | 5.46 | 5.75 |
59. | KTJV-R-A | 4.28 | 4.64 | 4.33 | -0.11% | -0.31% | 568 | 2,462 | 4.28 | 4.64 | 4.29 | 4.64 |
60. | PRFC-R-A | 4.11 | 4.11 | 4.11 | 2.48% | 2.48% | 82 | 337 | 4.11 | 4.11 | 4.11 | 4.38 |
61. | JDTC-R-A | 3.72 | 3.72 | 3.72 | -3.28% | -3.28% | 463 | 1,721 | 3.72 | 3.72 | 3.38 | 3.72 |
62. | LULG-R-A | 3.11 | 3.11 | 3.11 | 0.00% | -1.18% | 441 | 1,370 | 3.11 | 3.11 | | |
63. | BLJE-R-A | 2.90 | 2.85 | 2.88 | 0.61% | 1.59% | 2,194 | 6,309 | 2.85 | 2.92 | 2.84 | 2.92 |
64. | BD62-R-A | 2.79 | 2.77 | 2.70 | -1.13% | -3.05% | 1,116 | 3,008 | 2.65 | 2.79 | 2.59 | 2.77 |
65. | DLKV-R-A | 2.49 | 2.49 | 2.48 | 1.79% | 0.32% | 22,529 | 55,902 | 2.44 | 2.51 | 2.47 | 2.49 |
66. | PTKM-R-A | 2.40 | 2.40 | 2.40 | 0.50% | 1.23% | 353 | 848 | 2.40 | 2.40 | 2.40 | 2.41 |
67. | VART-R-1 | 2.26 | 2.35 | 2.26 | 6.23% | 2.16% | 140 | 317 | 2.26 | 2.35 | 2.22 | 2.35 |
68. | HBRL-R-A | 1.96 | 1.96 | 1.96 | -1.40% | -1.40% | 451 | 886 | 1.96 | 1.96 | 1.96 | 2.08 |
69. | PLJK-R-A | 1.60 | 1.70 | 1.68 | 6.31% | 5.15% | 1,542 | 2,589 | 1.60 | 1.70 | 1.62 | 1.70 |
70. | VLEN-R-B | 1.26 | 1.49 | 1.41 | 18.02% | 20.36% | 31,267 | 44,139 | 1.26 | 1.58 | 1.40 | 1.53 |
71. | INGR-R-A | 0.64 | 0.64 | 0.63 | -0.42% | -1.66% | 21,570 | 13,518 | 0.62 | 0.64 | 0.62 | 0.64 |
72. | OPTE-R-A | 0.52 | 0.51 | 0.51 | -1.28% | -1.79% | 105,149 | 53,667 | 0.50 | 0.52 | 0.51 | 0.52 |
73. | MGMA-R-A | 0.05 | 0.05 | 0.05 | -5.21% | -5.21% | 19,209 | 943 | 0.05 | 0.05 | 0.05 | 0.05 |
74. | CROBEX | | 289.41 | | 0.65% | | | | | | | |
| | | | | | | | 1,667,412 | | | | |
*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.