Filter
Country: Croatia Date: 03/20/2017 Volume: 2,240,803 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 17,917.58 | 17,253.97 | 17,418.92 | -3.70% | -4.76% | 28 | 487,730 | 17,253.97 | 17,917.58 | 16,590.35 | 17,917.45 |
2. | LEDO-R-A | 1,088.06 | 1,035.24 | 1,056.08 | -2.50% | -1.72% | 178 | 187,981 | 1,035.24 | 1,088.06 | 1,030.59 | 1,041.87 |
3. | CKML-R-A | 842.79 | 8.60 | 8.60 | 0.00% | 0.05% | 33 | 27,825 | 842.79 | 849.43 | 842.79 | 849.43 |
4. | ZVZD-R-A | 465.86 | 464.54 | 465.20 | -1.44% | -3.49% | 4 | 1,861 | 464.54 | 465.86 | 451.53 | 481.78 |
5. | LRH-R-A | 464.53 | 464.53 | 464.53 | -0.03% | -0.03% | 22 | 10,220 | 464.53 | 464.53 | 464.53 | 477.80 |
6. | TUHO-R-A | 444.49 | 437.99 | 440.69 | -0.45% | 0.30% | 80 | 35,255 | 431.35 | 444.49 | 404.80 | 463.87 |
7. | HUPZ-R-A | 358.36 | 371.62 | 370.82 | 2.19% | 1.98% | 46 | 17,058 | 358.36 | 371.62 | 358.49 | 376.87 |
8. | KODT-R-A | 225.63 | 225.63 | 225.63 | 0.00% | 0.00% | 2 | 451 | 225.63 | 225.63 | 225.63 | 237.57 |
9. | KODT-P-A | 206.53 | 206.53 | 206.53 | 0.00% | 0.00% | 9 | 1,859 | 206.53 | 206.53 | 206.53 | 212.36 |
10. | ERNT-R-A | 185.15 | 185.81 | 185.61 | 0.00% | -0.28% | 112 | 20,789 | 185.15 | 185.81 | 184.88 | 185.81 |
11. | LRHC-R-A | 179.18 | 178.53 | 178.82 | -3.92% | -3.74% | 22 | 3,934 | 178.53 | 179.18 | | |
12. | ILRA-R-A | 173.02 | 21.57 | 21.57 | -1.89% | -1.87% | 95 | 16,394 | 172.54 | 173.02 | 172.54 | 175.86 |
13. | SLRS-R-A | 143.61 | 142.70 | 142.89 | -0.63% | -0.50% | 78 | 11,145 | 142.70 | 143.61 | 142.70 | 157.08 |
14. | JDGT-R-A | 137.37 | 141.35 | 138.97 | 3.79% | 1.60% | 177 | 24,598 | 137.37 | 142.00 | 138.31 | 142.00 |
15. | AUHR-R-A | 123.43 | 119.45 | 120.14 | 1.12% | 1.71% | 143 | 17,180 | 118.79 | 123.43 | 118.79 | 119.45 |
16. | ATGR-R-A | 118.79 | 29.86 | 29.74 | -0.55% | -0.54% | 1,426 | 169,621 | 117.73 | 119.45 | 119.19 | 119.45 |
17. | PBZ-R-A | 116.80 | 111.49 | 114.10 | -2.89% | -0.62% | 500 | 57,048 | 111.49 | 116.80 | 106.41 | 116.80 |
18. | KOEI-R-A | 108.83 | 108.83 | 108.81 | -1.20% | -1.21% | 1,036 | 112,731 | 107.52 | 108.83 | 106.84 | 110.16 |
19. | THNK-R-A | 106.45 | 104.85 | 106.04 | -2.47% | -1.65% | 62 | 6,575 | 104.85 | 106.45 | 103.52 | 106.18 |
20. | HPB-R-A | 100.87 | 98.88 | 100.20 | -0.67% | 0.66% | 60 | 6,012 | 98.88 | 100.87 | 98.61 | 99.54 |
21. | ADRS-R-A | 78.11 | 77.64 | 78.06 | -2.50% | -1.86% | 165 | 12,880 | 77.64 | 78.11 | 77.64 | 79.57 |
22. | LKPC-R-A | 73.53 | 73.53 | 73.56 | -0.89% | -0.23% | 40 | 2,943 | 73.53 | 73.66 | 73.53 | 74.19 |
23. | KRAS-R-A | 71.67 | 71.01 | 71.61 | -0.93% | -0.08% | 119 | 8,522 | 71.01 | 71.67 | 70.34 | 72.85 |
24. | ARNT-R-A | 67.14 | 67.49 | 67.34 | 0.51% | 0.38% | 232 | 15,623 | 67.14 | 67.49 | 67.53 | 68.95 |
25. | KOES-R-A | 66.36 | 66.36 | 66.36 | -2.91% | -2.91% | 32 | 2,124 | 66.36 | 66.36 | 66.36 | 74.32 |
26. | ADRS-P-A | 65.43 | 64.91 | 65.54 | -1.19% | 0.14% | 1,336 | 87,557 | 64.91 | 65.63 | 64.91 | 65.50 |
27. | VIRO-R-A | 62.38 | 62.38 | 61.86 | -3.09% | -3.29% | 367 | 22,704 | 61.11 | 62.38 | 59.99 | 62.38 |
28. | PODR-R-A | 52.15 | 50.64 | 51.21 | -1.89% | -1.15% | 1,082 | 55,406 | 50.63 | 52.15 | 50.64 | 51.55 |
29. | SAPN-R-A | 49.77 | 51.71 | 49.63 | -1.11% | -3.82% | 85 | 4,218 | 48.86 | 51.71 | 48.44 | 51.71 |
30. | ATPL-R-A | 51.61 | 51.10 | 50.97 | -0.01% | 0.35% | 217 | 11,059 | 50.43 | 51.61 | 49.78 | 50.43 |
31. | VDKT-R-A | 39.75 | 43.94 | 42.77 | -11.73% | -15.01% | 4,952 | 211,808 | 39.68 | 46.05 | 43.94 | 45.12 |
32. | MAIS-R-A | 43.00 | 41.95 | 42.41 | -3.55% | -0.30% | 117 | 4,962 | 41.95 | 43.00 | 41.95 | 42.87 |
33. | IGH-R-A | 42.30 | 40.35 | 41.79 | -1.93% | 0.64% | 22 | 919 | 40.35 | 42.30 | 40.35 | 41.81 |
34. | PVCM-R-A | 38.49 | 36.76 | 37.22 | -4.15% | -2.90% | 1,278 | 47,565 | 35.98 | 38.49 | | |
35. | ULPL-R-A | 23.62 | 23.89 | 23.74 | -0.55% | 0.32% | 742 | 17,616 | 23.23 | 23.89 | 23.89 | 24.02 |
36. | HT-R-A | 23.63 | 23.71 | 23.60 | -0.71% | -1.17% | 5,175 | 122,113 | 23.47 | 23.71 | 23.65 | 23.76 |
37. | IPKK-R-A | 20.97 | 21.90 | 21.09 | -1.79% | -2.99% | 62 | 1,307 | 20.97 | 21.90 | 20.97 | 21.90 |
38. | ADPL-R-A | 21.53 | 21.50 | 21.51 | -1.58% | -1.64% | 1,471 | 31,642 | 21.50 | 21.53 | 21.50 | 21.79 |
39. | ATLN-R-A | 20.17 | 20.17 | 20.17 | -0.65% | 0.68% | 60 | 1,210 | 20.17 | 20.17 | 19.78 | 20.31 |
40. | PIKR-R-A | 10.91 | 10.91 | 10.91 | -3.40% | -3.40% | 189 | 2,062 | 10.91 | 10.91 | 10.91 | 10.95 |
41. | TPNG-R-A | 10.57 | 10.62 | 10.58 | 0.51% | 0.15% | 144 | 1,523 | 10.57 | 10.62 | | |
42. | RIZO-R-A | 9.99 | 9.96 | 9.97 | -2.24% | -2.19% | 35 | 349 | 9.96 | 9.99 | 9.83 | 10.35 |
43. | GAMA-R-A | 8.85 | 8.83 | 8.84 | -0.57% | -0.42% | 400 | 3,536 | 8.83 | 8.85 | | |
44. | ZABA-R-A | 8.70 | 8.67 | 8.70 | -0.15% | 1.06% | 4,815 | 41,901 | 8.61 | 8.71 | 8.63 | 8.67 |
45. | SNBA-R-A | 8.23 | 8.23 | 8.23 | -0.05% | -0.05% | 168 | 1,382 | 8.23 | 8.23 | 7.96 | 8.23 |
46. | SLPF-R-A | 8.21 | 8.19 | 8.21 | -6.06% | -5.89% | 160 | 1,313 | 8.19 | 8.21 | 8.19 | 8.63 |
47. | 3MAJ-R-A | 6.64 | 6.64 | 6.64 | 0.04% | 0.04% | 108 | 717 | 6.64 | 6.64 | 6.64 | |
48. | LKRI-R-A | 6.30 | 6.30 | 6.30 | 1.56% | 0.81% | 1,000 | 6,304 | 6.30 | 6.30 | 6.21 | 6.44 |
49. | DDJH-R-A | 5.91 | 5.64 | 5.49 | -4.65% | -8.54% | 9,834 | 53,991 | 5.35 | 5.91 | 5.52 | 5.64 |
50. | RIVP-R-A | 5.85 | 5.86 | 5.83 | 0.41% | -0.05% | 19,773 | 115,189 | 5.77 | 5.87 | 5.84 | 5.86 |
51. | JDPL-R-A | 5.78 | 5.71 | 5.73 | -2.87% | -2.51% | 374 | 2,143 | 5.71 | 5.78 | 5.61 | 5.99 |
52. | VPIK-R-A | 5.24 | 5.40 | 5.26 | 3.01% | -1.44% | 351 | 1,845 | 5.17 | 5.40 | 5.16 | 5.40 |
53. | PRFC-R-A | 3.80 | 3.77 | 3.77 | 0.00% | 0.10% | 164 | 619 | 3.77 | 3.80 | 3.77 | 4.18 |
54. | DLKV-R-A | 3.49 | 3.36 | 3.42 | -1.82% | -0.39% | 11,291 | 38,604 | 3.36 | 3.49 | 3.36 | 3.42 |
55. | BLJE-R-A | 2.95 | 2.89 | 2.86 | 0.56% | -2.05% | 4,521 | 12,913 | 2.72 | 2.97 | 2.77 | 2.91 |
56. | ZB-R-A | 2.44 | 2.62 | 2.54 | 9.00% | 6.10% | 11,312 | 28,722 | 2.44 | 2.62 | | |
57. | BD62-R-A | 2.52 | 2.52 | 2.52 | 2.09% | 2.09% | 25 | 63 | 2.52 | 2.52 | 2.47 | 2.52 |
58. | VART-R-1 | 2.11 | 2.11 | 2.11 | 0.00% | 0.00% | 290 | 612 | 2.11 | 2.11 | 2.11 | 2.19 |
59. | HBRL-R-A | 2.06 | 2.06 | 2.06 | -1.90% | -1.84% | 200 | 411 | 2.06 | 2.06 | 1.98 | 2.07 |
60. | PLJK-R-A | 1.46 | 1.46 | 1.46 | 0.00% | 0.00% | 1,421 | 2,075 | 1.46 | 1.46 | 1.39 | 1.57 |
61. | VLEN-R-B | 1.25 | 1.27 | 1.25 | 0.00% | -1.77% | 1,149 | 1,439 | 1.25 | 1.27 | 1.25 | 1.27 |
62. | KABA-R-A | 0.93 | 0.93 | 0.93 | 0.00% | 0.00% | 900 | 836 | 0.93 | 0.93 | 0.80 | 0.93 |
63. | INGR-R-A | 0.64 | 0.61 | 0.61 | -6.12% | -3.95% | 16,682 | 10,225 | 0.60 | 0.65 | 0.61 | 0.64 |
64. | OPTE-R-A | 0.49 | 0.48 | 0.50 | -3.20% | -0.80% | 62,485 | 31,013 | 0.48 | 0.50 | 0.48 | 0.50 |
65. | HHLD-R-A | 0.48 | 0.48 | 0.48 | 0.00% | -0.55% | 1,947 | 944 | 0.48 | 0.49 | 0.48 | 0.51 |
66. | MGMA-R-A | 0.07 | 0.07 | 0.07 | -3.77% | -3.50% | 22,855 | 1,629 | 0.07 | 0.07 | 0.07 | 0.08 |
67. | CROBEX | | 285.93 | | -1.05% | | | | | | | |
| | | | | | | | 2,240,803 | | | | |
*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.