Filter
Country: Croatia Date: 02/27/2017 Volume: 1,669,121 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 21,899.26 | 21,899.26 | 21,899.26 | 0.00% | 0.29% | 1 | 21,899 | 21,899.26 | 21,899.26 | 21,235.65 | 22,164.71 |
2. | MDKA-R-A | 2,467.98 | 2,467.98 | 2,467.98 | 2.17% | 2.14% | 1 | 2,468 | 2,467.98 | 2,467.98 | 2,436.26 | 2,468.64 |
3. | LEDO-R-A | 1,260.87 | 1,261.00 | 1,260.87 | -1.03% | -0.78% | 50 | 63,044 | 1,260.87 | 1,261.00 | 1,260.87 | 1,274.14 |
4. | PLAG-R-A | 849.43 | 215.28 | 213.64 | 2.98% | 2.20% | 34 | 29,056 | 849.43 | 861.10 | 846.77 | 861.10 |
5. | CKML-R-A | 849.43 | 8.67 | 8.67 | 0.00% | 0.00% | 5 | 4,247 | 849.43 | 849.43 | 849.43 | 869.02 |
6. | ZVZD-R-A | 524.26 | 517.75 | 521.00 | -2.47% | -1.98% | 2 | 1,042 | 517.75 | 524.26 | 505.02 | 530.89 |
7. | LRH-R-A | 491.07 | 481.79 | 482.21 | -0.82% | -1.38% | 36 | 17,360 | 481.79 | 491.07 | 481.79 | 489.75 |
8. | TUHO-R-A | 444.62 | 444.62 | 444.62 | -1.41% | -1.41% | 20 | 8,892 | 444.62 | 444.62 | 444.62 | 471.17 |
9. | INA-R-A | 396.98 | 396.98 | 396.98 | 0.03% | 0.03% | 3 | 1,191 | 396.98 | 396.98 | 396.98 | 416.75 |
10. | HUPZ-R-A | 367.11 | 376.93 | 376.51 | -0.35% | 0.17% | 23 | 8,660 | 367.11 | 376.93 | 371.62 | 376.93 |
11. | KODT-R-A | 238.90 | 238.90 | 238.90 | 5.88% | 5.88% | 1 | 239 | 238.90 | 238.90 | 218.99 | 238.90 |
12. | KOTR-P-A | 208.37 | 212.34 | 211.97 | 5.26% | 7.09% | 32 | 6,783 | 208.37 | 212.34 | 196.84 | 212.36 |
13. | KODT-P-A | 208.37 | 208.37 | 208.37 | 5.36% | 5.36% | 13 | 2,709 | 208.37 | 208.37 | 197.76 | 208.37 |
14. | LRHC-R-A | 191.12 | 190.32 | 190.79 | -1.10% | -0.86% | 132 | 25,184 | 190.19 | 192.45 | | |
15. | ERNT-R-A | 188.73 | 191.09 | 189.39 | 0.76% | 0.18% | 158 | 29,924 | 187.80 | 191.12 | 189.79 | 191.09 |
16. | ILRA-R-A | 183.82 | 22.98 | 22.98 | 0.00% | 1.56% | 20 | 3,676 | 183.82 | 183.82 | 173.20 | 183.82 |
17. | ATGR-R-A | 131.41 | 32.62 | 32.66 | -1.70% | 0.00% | 237 | 30,961 | 128.74 | 131.41 | 129.40 | 130.60 |
18. | PBZ-R-A | 122.11 | 122.11 | 122.11 | -2.95% | 0.67% | 3 | 366 | 122.11 | 122.11 | 119.45 | 125.82 |
19. | AUHR-R-A | 115.60 | 115.60 | 115.60 | 0.12% | -0.21% | 10 | 1,156 | 115.60 | 115.60 | 115.60 | 119.44 |
20. | THNK-R-A | 112.81 | 111.49 | 111.62 | -3.45% | -3.33% | 20 | 2,232 | 111.49 | 112.81 | 111.49 | 118.12 |
21. | KOEI-R-A | 112.95 | 109.23 | 110.47 | -4.30% | -2.77% | 830 | 91,688 | 108.97 | 112.95 | 109.23 | 113.48 |
22. | HPB-R-A | 103.79 | 100.21 | 100.54 | -3.82% | 0.08% | 656 | 65,953 | 100.21 | 103.79 | 99.95 | 103.65 |
23. | ADRS-R-A | 79.63 | 79.50 | 79.29 | -0.15% | -0.41% | 441 | 34,965 | 78.51 | 79.63 | 78.51 | 79.50 |
24. | LKPC-R-A | 75.12 | 75.12 | 75.11 | 0.00% | -0.02% | 60 | 4,507 | 75.01 | 75.12 | 75.01 | 75.12 |
25. | KRAS-R-A | 74.33 | 74.72 | 74.87 | 0.54% | 0.15% | 143 | 10,707 | 74.33 | 75.12 | 74.73 | 76.31 |
26. | ARNT-R-A | 70.33 | 70.21 | 69.07 | 1.73% | -0.46% | 131 | 9,047 | 68.83 | 70.33 | 68.88 | 70.19 |
27. | ADRS-P-A | 68.35 | 67.95 | 67.67 | 0.78% | -0.30% | 1,927 | 130,398 | 67.24 | 68.49 | 67.29 | 67.95 |
28. | VIRO-R-A | 63.71 | 62.38 | 62.48 | -3.89% | 1.54% | 1,303 | 81,415 | 61.09 | 63.71 | 61.16 | 64.17 |
29. | SAPN-R-A | 56.94 | 57.07 | 57.06 | 1.18% | -0.86% | 30 | 1,712 | 56.94 | 57.07 | 55.74 | 57.07 |
30. | PODR-R-A | 55.74 | 54.96 | 55.27 | -1.85% | -0.54% | 2,016 | 111,423 | 54.89 | 55.87 | 54.86 | 55.48 |
31. | LURA-R-A | 53.09 | 53.09 | 53.09 | 4.45% | 4.45% | 155 | 8,229 | 53.09 | 53.09 | 53.09 | 57.07 |
32. | BCIN-R-A | 53.09 | 53.09 | 53.09 | 0.00% | 0.00% | 3 | 159 | 53.09 | 53.09 | 49.90 | 53.09 |
33. | VDKT-R-A | 50.97 | 51.89 | 51.24 | 1.87% | 1.89% | 824 | 42,219 | 50.97 | 51.89 | 51.10 | 52.29 |
34. | MAIS-R-A | 43.13 | 43.67 | 43.01 | 2.81% | 6.33% | 98 | 4,215 | 42.47 | 43.73 | 42.47 | 43.67 |
35. | ATPL-R-A | 41.49 | 41.80 | 41.52 | 0.58% | -0.04% | 337 | 13,992 | 40.88 | 42.32 | 40.88 | 41.80 |
36. | HTCP-R-A | 37.16 | 37.16 | 37.16 | 0.00% | 0.00% | 80 | 2,973 | 37.16 | 37.16 | 37.16 | 46.45 |
37. | HMST-R-A | 37.16 | 37.16 | 37.16 | -0.71% | -0.70% | 305 | 11,335 | 37.16 | 37.16 | 37.10 | 37.69 |
38. | PVCM-R-A | 37.72 | 36.10 | 36.90 | -5.55% | -3.46% | 1,119 | 41,293 | 36.10 | 37.72 | | |
39. | PIVK-R-A | 35.84 | 35.84 | 35.84 | 1.89% | 1.89% | 20 | 717 | 35.84 | 35.84 | 31.85 | 39.68 |
40. | IGH-R-A | 40.34 | 35.49 | 36.97 | -12.34% | -7.44% | 1,879 | 69,464 | 34.51 | 40.48 | 35.49 | 35.83 |
41. | ZTNJ-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 25 | 829 | 33.18 | 33.18 | 30.66 | 33.18 |
42. | HT-R-A | 25.22 | 25.15 | 25.16 | -0.26% | 0.04% | 5,898 | 148,396 | 25.09 | 25.22 | 25.15 | 25.22 |
43. | ULPL-R-A | 21.83 | 22.16 | 21.90 | 0.17% | -1.07% | 150 | 3,285 | 21.83 | 22.16 | 21.59 | 22.56 |
44. | ADPL-R-A | 20.74 | 21.04 | 21.03 | 1.48% | 0.18% | 533 | 11,209 | 20.74 | 21.08 | 20.91 | 21.04 |
45. | ATLN-R-A | 20.06 | 19.92 | 20.03 | -3.15% | -2.66% | 228 | 4,566 | 19.92 | 20.06 | 19.92 | 20.44 |
46. | TPNG-R-A | 11.06 | 11.25 | 11.11 | 6.19% | 1.12% | 286 | 3,176 | 11.06 | 11.27 | | |
47. | PIKR-R-A | 10.95 | 10.95 | 10.95 | 0.22% | 0.22% | 46 | 504 | 10.95 | 10.95 | 10.91 | 11.27 |
48. | RIZO-R-A | 10.37 | 10.35 | 10.36 | -0.04% | -0.29% | 136 | 1,409 | 10.35 | 10.37 | 10.35 | 10.61 |
49. | HTPK-R-A | 9.69 | 9.69 | 9.69 | 2.75% | 2.75% | 100 | 969 | 9.69 | 9.69 | 9.29 | 9.69 |
50. | GAMA-R-A | 9.64 | 9.57 | 9.61 | -2.57% | -1.71% | 837 | 8,040 | 9.57 | 9.64 | | |
51. | SLPF-R-A | 9.09 | 9.29 | 9.13 | 3.69% | 1.67% | 1,280 | 11,691 | 8.96 | 9.29 | 8.92 | 9.29 |
52. | ZABA-R-A | 8.69 | 8.60 | 8.71 | -0.31% | 1.56% | 6,114 | 53,267 | 8.60 | 8.82 | 8.59 | 8.59 |
53. | HMDN-R-A | 7.70 | 7.70 | 7.70 | 3.57% | 3.57% | 19 | 146 | 7.70 | 7.70 | 7.44 | 9.29 |
54. | HDEL-R-A | 7.30 | 7.70 | 7.41 | -1.69% | 5.14% | 261 | 1,934 | 7.30 | 7.70 | 7.70 | 7.76 |
55. | AMDN-R-A | 6.77 | 6.77 | 6.77 | 2.06% | 2.06% | 100 | 677 | 6.77 | 6.77 | 6.64 | 7.96 |
56. | LKRI-R-A | 6.28 | 6.27 | 6.28 | -0.11% | -0.02% | 1,005 | 6,308 | 6.27 | 6.28 | 6.27 | 6.56 |
57. | DDJH-R-A | 6.21 | 6.24 | 6.18 | 0.38% | 0.15% | 1,357 | 8,389 | 6.12 | 6.26 | 6.19 | 6.24 |
58. | JDPL-R-A | 5.60 | 5.82 | 5.68 | -0.09% | -2.37% | 1,585 | 9,001 | 5.60 | 5.83 | 5.51 | 5.81 |
59. | RIVP-R-A | 5.58 | 5.57 | 5.58 | -0.07% | -0.02% | 54,585 | 304,718 | 5.56 | 5.62 | 5.57 | 5.57 |
60. | VPIK-R-A | 5.51 | 5.26 | 5.35 | -4.55% | -3.82% | 1,342 | 7,176 | 5.26 | 5.51 | 5.26 | 5.69 |
61. | BLJE-R-A | 2.95 | 2.86 | 2.91 | -6.27% | -2.71% | 6,327 | 18,386 | 2.86 | 2.95 | 2.86 | 2.86 |
62. | BD62-R-A | 2.78 | 2.78 | 2.78 | 1.16% | 1.84% | 800 | 2,228 | 2.78 | 2.79 | 2.56 | 2.78 |
63. | DLKV-R-A | 2.73 | 2.76 | 2.74 | 0.10% | -0.29% | 5,651 | 15,502 | 2.72 | 2.76 | 2.74 | 2.76 |
64. | ZB-R-A | 2.28 | 2.28 | 2.28 | 0.00% | -1.94% | 240 | 547 | 2.28 | 2.28 | | |
65. | VART-R-1 | 2.34 | 2.34 | 2.31 | 0.57% | -0.68% | 886 | 2,044 | 2.27 | 2.34 | 2.27 | 2.37 |
66. | PTKM-R-A | 2.09 | 2.14 | 2.14 | 4.87% | 4.20% | 969 | 2,075 | 2.09 | 2.14 | 2.10 | 2.14 |
67. | PLJK-R-A | 1.62 | 1.60 | 1.60 | -4.59% | -3.67% | 1,698 | 2,724 | 1.60 | 1.62 | 1.51 | 1.66 |
68. | VLEN-R-B | 1.35 | 1.33 | 1.33 | -8.82% | -6.53% | 6,379 | 8,486 | 1.33 | 1.35 | 1.33 | 1.43 |
69. | BPBA-R-A | 1.06 | 1.06 | 1.06 | -6.69% | -6.69% | 750 | 791 | 1.06 | 1.06 | 0.66 | 1.06 |
70. | INGR-R-A | 0.59 | 0.57 | 0.58 | -5.90% | -3.98% | 14,057 | 8,095 | 0.57 | 0.59 | 0.57 | 0.60 |
71. | VJSN-R-A | 0.55 | 0.55 | 0.55 | 1.47% | 1.47% | 81 | 44 | 0.55 | 0.55 | 0.55 | 0.66 |
72. | OPTE-R-A | 0.53 | 0.52 | 0.52 | -1.01% | -1.00% | 29,129 | 15,232 | 0.52 | 0.53 | 0.52 | 0.53 |
73. | HHLD-R-A | 0.52 | 0.56 | 0.53 | 6.35% | 2.31% | 16,962 | 9,015 | 0.51 | 0.59 | 0.51 | 0.56 |
74. | MGMA-R-A | 0.05 | 0.05 | 0.05 | 0.00% | 0.00% | 15,109 | 762 | 0.05 | 0.05 | 0.05 | 0.05 |
75. | CROBEX | | 295.89 | | -0.63% | | | | | | | |
| | | | | | | | 1,669,121 | | | | |
*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.