Filter
Country: Croatia Date: 02/15/2017 Volume: 2,366,157 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 16,988.52 | 17,253.97 | 17,071.40 | 0.78% | -1.13% | 40 | 682,856 | 16,855.80 | 17,253.97 | 16,656.85 | 17,652.13 |
2. | MDKA-R-A | 2,428.29 | 2,428.29 | 2,428.29 | 3.91% | 3.91% | 2 | 4,857 | 2,428.29 | 2,428.29 | 2,349.19 | 2,428.69 |
3. | LEDO-R-A | 1,215.74 | 1,227.69 | 1,228.00 | -0.54% | 0.58% | 362 | 444,537 | 1,215.74 | 1,234.32 | 1,226.23 | 1,247.59 |
4. | CKML-R-A | 849.43 | 8.67 | 8.67 | 0.00% | 0.00% | 9 | 7,645 | 849.43 | 849.43 | 842.79 | 862.70 |
5. | JNAF-R-A | 836.15 | 836.15 | 836.15 | 0.00% | 0.00% | 4 | 3,345 | 836.15 | 836.15 | 797.00 | 849.29 |
6. | PLAG-R-A | 825.67 | 207.74 | 208.98 | 0.66% | 1.26% | 52 | 43,468 | 825.54 | 842.79 | 830.98 | 842.79 |
7. | ZVZD-R-A | 491.07 | 529.56 | 503.47 | 7.84% | 5.58% | 44 | 22,153 | 491.07 | 529.56 | 508.64 | 530.89 |
8. | TUHO-R-A | 454.58 | 454.58 | 454.58 | 0.74% | 0.74% | 150 | 68,187 | 454.58 | 454.58 | 454.58 | 464.53 |
9. | INA-R-A | 421.53 | 424.71 | 424.27 | 0.76% | -0.12% | 86 | 36,487 | 421.53 | 424.71 | 421.53 | 435.33 |
10. | HUPZ-R-A | 368.97 | 378.26 | 371.54 | 0.18% | -1.60% | 6 | 2,229 | 359.95 | 380.91 | 360.34 | 378.26 |
11. | KODT-R-A | 209.04 | 209.04 | 209.04 | -0.06% | -0.06% | 8 | 1,672 | 209.04 | 209.04 | 205.72 | 218.99 |
12. | ERNT-R-A | 175.19 | 175.19 | 175.01 | 0.72% | 0.47% | 68 | 11,900 | 173.94 | 175.19 | 174.66 | 175.86 |
13. | JDGT-R-A | 136.31 | 136.04 | 136.01 | -0.97% | -1.12% | 75 | 10,201 | 135.79 | 136.31 | 135.51 | 137.23 |
14. | ATGR-R-A | 124.36 | 31.09 | 31.09 | -0.77% | -0.71% | 134 | 16,665 | 124.36 | 124.36 | 124.36 | 125.16 |
15. | PBZ-R-A | 114.14 | 114.28 | 114.19 | -2.16% | -0.02% | 9 | 1,028 | 114.14 | 114.28 | 114.28 | 119.45 |
16. | AUHR-R-A | 111.52 | 111.62 | 111.52 | 0.10% | 0.01% | 102 | 11,375 | 111.52 | 111.62 | 111.62 | 114.81 |
17. | HIMR-R-A | 108.17 | 108.17 | 108.17 | 0.00% | 0.00% | 15 | 1,623 | 108.17 | 108.17 | 108.17 | 112.81 |
18. | KOEI-R-A | 106.34 | 107.51 | 107.22 | 0.62% | 0.48% | 39 | 4,182 | 106.34 | 107.51 | 106.45 | 107.51 |
19. | THNK-R-A | 99.54 | 99.54 | 99.54 | -1.96% | 1.29% | 2 | 199 | 99.54 | 99.54 | 94.90 | 100.60 |
20. | SPNV-R-A | 97.02 | 97.02 | 97.02 | -2.53% | -2.53% | 3 | 291 | 97.02 | 97.02 | 95.56 | 99.53 |
21. | ARNT-R-A | 74.92 | 76.98 | 75.33 | 2.65% | 0.26% | 88 | 6,629 | 73.68 | 76.98 | 73.80 | 76.98 |
22. | LKPC-R-A | 74.35 | 74.35 | 74.35 | 0.02% | -0.02% | 10 | 744 | 74.35 | 74.35 | 74.35 | 75.65 |
23. | KRAS-R-A | 73.40 | 74.32 | 74.27 | 0.00% | 0.25% | 265 | 19,682 | 73.40 | 74.32 | 73.40 | 74.99 |
24. | ADRS-P-A | 65.43 | 65.56 | 65.42 | 0.38% | -0.37% | 342 | 22,374 | 65.32 | 65.56 | 65.37 | 65.56 |
25. | PODR-R-A | 53.95 | 54.03 | 53.97 | 0.02% | -0.73% | 936 | 50,514 | 53.95 | 54.03 | 54.03 | 54.42 |
26. | BCIN-R-A | 53.09 | 53.09 | 53.09 | 0.00% | 0.00% | 3 | 159 | 53.09 | 53.09 | 53.09 | 53.29 |
27. | AGMM-R-A | 46.45 | 46.45 | 46.45 | -0.28% | -0.28% | 8 | 372 | 46.45 | 46.45 | 46.45 | 51.76 |
28. | VDKT-R-A | 48.44 | 51.10 | 49.73 | 5.48% | 1.90% | 648 | 32,223 | 48.44 | 51.10 | 49.91 | 51.10 |
29. | IGH-R-A | 48.62 | 48.97 | 48.69 | 3.94% | 3.55% | 52 | 2,532 | 48.62 | 48.97 | 47.85 | 49.11 |
30. | LURA-R-A | 47.78 | 47.78 | 47.78 | 0.28% | 0.28% | 3 | 143 | 47.78 | 47.78 | 45.13 | 47.78 |
31. | ATPL-R-A | 43.78 | 43.80 | 43.79 | 0.00% | 0.32% | 267 | 11,693 | 43.74 | 43.80 | 43.00 | 43.80 |
32. | MAIS-R-A | 37.73 | 37.83 | 37.86 | -1.71% | -1.50% | 695 | 26,310 | 37.69 | 37.96 | 37.83 | 38.49 |
33. | HMST-R-A | 37.06 | 37.82 | 37.82 | 0.01% | 0.59% | 321 | 12,140 | 37.06 | 37.82 | 37.16 | 37.82 |
34. | LPLH-R-A | 26.41 | 26.15 | 26.17 | -1.50% | -1.40% | 338 | 8,847 | 25.95 | 26.41 | 25.88 | 26.15 |
35. | HT-R-A | 23.49 | 23.49 | 23.49 | 0.03% | 0.29% | 12,396 | 291,117 | 23.32 | 23.49 | 23.49 | 23.55 |
36. | ULPL-R-A | 21.70 | 21.71 | 21.72 | -0.85% | -1.59% | 75 | 1,629 | 21.70 | 21.73 | 21.71 | 22.36 |
37. | ATLN-R-A | 20.83 | 19.67 | 19.76 | -4.38% | -3.79% | 273 | 5,394 | 19.67 | 20.83 | 19.67 | 20.82 |
38. | TISK-R-A | 19.51 | 19.51 | 19.51 | -0.52% | -0.52% | 11 | 215 | 19.51 | 19.51 | 19.51 | 20.57 |
39. | ADPL-R-A | 19.91 | 20.25 | 20.18 | 1.72% | 0.97% | 126 | 2,543 | 19.91 | 20.25 | 20.04 | 20.25 |
40. | ZVCV-R-A | 11.02 | 11.02 | 11.02 | 3.75% | 3.75% | 100 | 1,102 | 11.02 | 11.02 | 10.62 | 11.28 |
41. | RIZO-R-A | 9.95 | 10.42 | 10.17 | 6.07% | 1.91% | 421 | 4,282 | 9.85 | 10.42 | 10.11 | 10.42 |
42. | IMZV-R-A | 9.16 | 9.16 | 9.16 | 0.32% | 0.32% | 120 | 1,099 | 9.16 | 9.16 | 8.10 | 9.16 |
43. | SLPF-R-A | 8.49 | 8.43 | 8.46 | -0.70% | -0.41% | 81 | 685 | 8.43 | 8.49 | 8.43 | 8.81 |
44. | SNBA-R-A | 8.63 | 8.63 | 8.63 | -0.53% | -0.53% | 445 | 3,839 | 8.63 | 8.63 | 8.23 | 8.63 |
45. | ZABA-R-A | 8.36 | 8.12 | 8.23 | -2.86% | -0.82% | 733 | 6,033 | 8.12 | 8.36 | 8.12 | 8.36 |
46. | HDEL-R-A | 7.43 | 7.53 | 7.48 | 9.17% | 6.52% | 227 | 1,697 | 7.43 | 7.53 | 6.98 | 7.61 |
47. | LKRI-R-A | 6.21 | 6.24 | 6.24 | 0.00% | 0.26% | 3,804 | 23,724 | 6.21 | 6.24 | 6.24 | 6.37 |
48. | DDJH-R-A | 6.22 | 6.31 | 6.28 | 3.33% | 2.43% | 2,269 | 14,240 | 6.21 | 6.37 | 6.22 | 6.31 |
49. | JDPL-R-A | 5.98 | 6.24 | 5.99 | 0.60% | 1.17% | 525 | 3,147 | 5.90 | 6.24 | 5.92 | 6.24 |
50. | VPIK-R-A | 5.53 | 5.71 | 5.64 | 5.63% | 4.37% | 437 | 2,466 | 5.53 | 5.71 | 5.44 | 5.71 |
51. | RIVP-R-A | 5.63 | 5.59 | 5.64 | -1.01% | 0.05% | 34,323 | 193,667 | 5.59 | 5.67 | 5.59 | 5.64 |
52. | PRFC-R-A | 4.01 | 4.01 | 4.01 | 0.77% | 0.07% | 1 | 4 | 4.01 | 4.01 | 4.02 | 4.49 |
53. | JDTC-R-A | 3.84 | 3.84 | 3.84 | -19.58% | -19.58% | 100 | 384 | 3.84 | 3.84 | 2.66 | 3.85 |
54. | BLJE-R-A | 2.79 | 2.83 | 2.83 | 1.62% | 1.82% | 5,078 | 14,377 | 2.79 | 2.91 | 2.84 | 2.90 |
55. | BD62-R-A | 2.60 | 2.80 | 2.78 | 11.21% | 13.18% | 7,324 | 20,363 | 2.60 | 2.84 | 2.67 | 2.80 |
56. | DLKV-R-A | 2.49 | 2.44 | 2.47 | -1.76% | 1.86% | 44,319 | 109,663 | 2.42 | 2.52 | 2.42 | 2.47 |
57. | PTKM-R-A | 2.28 | 2.39 | 2.37 | 5.88% | 5.74% | 2,602 | 6,171 | 2.28 | 2.40 | 2.29 | 2.40 |
58. | PLJK-R-A | 1.60 | 1.60 | 1.60 | 0.00% | -2.03% | 248 | 396 | 1.60 | 1.60 | 1.60 | 1.65 |
59. | VLEN-R-B | 1.10 | 1.26 | 1.17 | 21.97% | 12.33% | 13,694 | 16,071 | 1.10 | 1.26 | 1.19 | 1.26 |
60. | BPBA-R-A | 1.13 | 1.13 | 1.13 | -10.32% | -10.32% | 127 | 144 | 1.13 | 1.13 | 1.13 | 1.26 |
61. | VJSN-R-A | 0.55 | 0.55 | 0.55 | 0.00% | 0.00% | 31 | 17 | 0.55 | 0.55 | 0.55 | 0.66 |
62. | INGR-R-A | 0.64 | 0.64 | 0.64 | 0.42% | 1.27% | 9,488 | 6,041 | 0.64 | 0.64 | 0.63 | 0.64 |
63. | OPTE-R-A | 0.53 | 0.52 | 0.52 | -2.51% | -2.73% | 41,782 | 21,742 | 0.51 | 0.53 | 0.52 | 0.53 |
64. | HHLD-R-A | 0.48 | 0.48 | 0.48 | -1.10% | -0.27% | 621 | 299 | 0.48 | 0.48 | 0.48 | 0.52 |
65. | MGMA-R-A | 0.05 | 0.05 | 0.05 | 0.00% | -4.78% | 6,537 | 338 | 0.05 | 0.05 | 0.05 | 0.05 |
66. | CROBEX | | 287.54 | | -0.11% | | | | | | | |
67. | PCTS-R-A | 7.63 | 7.63 | 7.63 | -4.17% | -4.13% | 104 | 794 | 7.63 | 7.63 | | |
68. | LRHC-R-A | 192.45 | 195.23 | 193.69 | 0.00% | -0.79% | 18 | 3,486 | 192.45 | 195.23 | | |
69. | ZB-R-A | 2.37 | 2.32 | 2.33 | 1.15% | 0.23% | 767 | 1,787 | 2.32 | 2.37 | | |
70. | PVCM-R-A | 32.52 | 32.52 | 32.60 | 0.75% | 0.62% | 933 | 30,412 | 32.30 | 33.13 | | |
71. | SNHA-R-A | 10.46 | 10.46 | 10.46 | -1.38% | -1.07% | 104 | 1,088 | 10.46 | 10.46 | | |
72. | BETA-R-A | 5.91 | 5.91 | 5.91 | 1.14% | 1.14% | 104 | 614 | 5.91 | 5.91 | | |
73. | GAMA-R-A | 9.77 | 9.95 | 9.83 | -0.01% | -0.90% | 155 | 1,524 | 9.77 | 9.95 | | |
74. | DELT-R-A | 303.27 | 305.26 | 304.98 | 0.00% | -0.09% | 7 | 2,135 | 303.27 | 305.26 | | |
75. | HZLA-R-A | 16.46 | 16.46 | 16.46 | -1.96% | -1.96% | 112 | 1,843 | 16.46 | 16.46 | | |
76. | LULG-R-A | 3.15 | 3.11 | 3.14 | -6.32% | -5.01% | 104 | 327 | 3.11 | 3.15 | | |
| | | | | | | | 2,366,157 | | | | |
*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.