Filter
Country: Croatia Date: 02/14/2017 Volume: 2,148,034 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| ![](/images/sortasc.gif) ![](/images/sortdesc.gif) | ![](/images/sortasc.gif) ![](/images/sortdesc.gif) | ![](/images/sortasc.gif) ![](/images/sortdesc.gif) | ![](/images/sortasc.gif) ![](/images/sortdesc.gif) | ![](/images/sortasc.gif) ![](/images/sortdesc.gif) | ![](/images/sortasc.gif) ![](/images/sortdesc.gif) | ![](/images/sortasc.gif) ![](/images/sortdesc.gif) | ![](/images/sortasc.gif) ![](/images/sortdescAkt.gif) | ![](/images/sortasc.gif) ![](/images/sortdesc.gif) | ![](/images/sortasc.gif) ![](/images/sortdesc.gif) | ![](/images/sortasc.gif) ![](/images/sortdesc.gif) | ![](/images/sortasc.gif) ![](/images/sortdesc.gif) |
1. | JMNC-R-A | 17,652.00 | 17,121.24 | 17,265.94 | -3.08% | -5.21% | 31 | 535,244 | 16,988.52 | 17,665.41 | 16,623.53 | 17,320.33 |
2. | RIVP-R-A | 5.48 | 5.65 | 5.64 | 3.30% | 3.21% | 55,392 | 312,360 | 5.48 | 5.71 | 5.64 | 5.65 |
3. | ADRS-P-A | 65.37 | 65.31 | 65.67 | -0.02% | 0.35% | 4,568 | 299,969 | 65.31 | 65.96 | 65.31 | 65.70 |
4. | DLKV-R-A | 2.34 | 2.49 | 2.43 | 14.26% | 11.52% | 94,949 | 230,616 | 2.34 | 2.52 | 2.46 | 2.49 |
5. | KOEI-R-A | 106.84 | 106.84 | 106.71 | -0.62% | 0.49% | 1,046 | 111,624 | 106.18 | 106.84 | 106.31 | 108.83 |
6. | HT-R-A | 23.29 | 23.49 | 23.42 | 0.60% | 0.29% | 3,323 | 77,813 | 23.29 | 23.49 | 23.31 | 23.49 |
7. | OPTE-R-A | 0.53 | 0.53 | 0.53 | 0.00% | -0.98% | 131,458 | 70,332 | 0.52 | 0.54 | 0.53 | 0.53 |
8. | PVCM-R-A | 33.05 | 32.28 | 32.40 | -0.73% | -3.09% | 2,003 | 64,889 | 32.01 | 33.25 | | |
9. | ARNT-R-A | 77.36 | 74.99 | 75.13 | -1.08% | -1.14% | 624 | 46,882 | 73.79 | 77.63 | 73.66 | 76.98 |
10. | LEDO-R-A | 1,234.19 | 1,234.32 | 1,220.93 | 0.01% | -1.02% | 32 | 39,070 | 1,214.41 | 1,234.32 | 1,211.77 | 1,234.32 |
11. | ZB-R-A | 2.26 | 2.29 | 2.32 | 1.76% | 4.98% | 14,804 | 34,412 | 2.26 | 2.38 | | |
12. | VDKT-R-A | 49.10 | 48.44 | 48.80 | 0.00% | 1.62% | 630 | 30,743 | 47.38 | 49.77 | 47.54 | 48.44 |
13. | LKRI-R-A | 6.25 | 6.24 | 6.22 | -2.67% | -1.53% | 3,100 | 19,284 | 6.17 | 6.25 | 6.18 | 6.34 |
14. | ADRS-R-A | 78.70 | 78.31 | 78.33 | -1.67% | -1.64% | 223 | 17,467 | 78.31 | 78.70 | 78.31 | 79.37 |
15. | ZABA-R-A | 8.47 | 8.36 | 8.30 | 1.61% | 0.92% | 2,055 | 17,052 | 8.29 | 8.47 | 8.12 | 8.36 |
16. | ERNT-R-A | 175.19 | 173.94 | 174.18 | 0.04% | 0.14% | 90 | 15,676 | 173.87 | 175.19 | 173.94 | 175.19 |
17. | THNK-R-A | 93.57 | 101.53 | 98.27 | 3.80% | 2.68% | 155 | 15,232 | 93.57 | 101.53 | 93.84 | 101.53 |
18. | DDJH-R-A | 6.20 | 6.11 | 6.13 | -3.10% | -1.93% | 2,162 | 13,248 | 6.09 | 6.20 | 6.11 | 6.24 |
19. | INGR-R-A | 0.62 | 0.64 | 0.63 | 4.13% | 4.40% | 20,530 | 12,912 | 0.61 | 0.64 | 0.62 | 0.64 |
20. | ATGR-R-A | 125.33 | 31.33 | 31.31 | 0.56% | 0.09% | 94 | 11,774 | 124.36 | 125.33 | 124.39 | 125.55 |
21. | PBZ-R-A | 114.28 | 116.80 | 114.21 | 2.21% | 0.75% | 98 | 11,192 | 113.29 | 116.80 | 114.14 | 119.45 |
22. | PODR-R-A | 54.42 | 54.02 | 54.37 | 0.15% | -0.93% | 172 | 9,351 | 54.02 | 54.42 | 53.65 | 54.42 |
23. | BLJE-R-A | 2.79 | 2.79 | 2.78 | -3.89% | -2.11% | 3,351 | 9,318 | 2.74 | 2.79 | 2.75 | 2.85 |
24. | PLAG-R-A | 825.55 | 206.39 | 206.39 | -2.05% | -2.05% | 10 | 8,255 | 825.54 | 825.55 | 825.54 | 862.70 |
25. | ATPL-R-A | 42.87 | 43.80 | 43.65 | 7.49% | 4.69% | 180 | 7,858 | 42.87 | 43.80 | 41.83 | 44.20 |
26. | RIZO-R-A | 10.09 | 9.82 | 9.98 | -5.72% | -4.22% | 753 | 7,515 | 9.49 | 10.35 | 9.82 | 10.35 |
27. | ADPL-R-A | 19.91 | 19.91 | 19.99 | 0.00% | -0.26% | 363 | 7,257 | 19.91 | 20.09 | 19.65 | 19.91 |
28. | GAMA-R-A | 9.95 | 9.95 | 9.92 | -2.60% | -1.96% | 688 | 6,825 | 9.89 | 9.95 | | |
29. | ULPL-R-A | 22.16 | 21.90 | 22.07 | -1.19% | 3.74% | 295 | 6,512 | 21.90 | 22.43 | 21.37 | 22.42 |
30. | HBRL-R-A | 1.99 | 1.99 | 1.99 | -4.70% | 0.61% | 3,232 | 6,441 | 1.99 | 1.99 | 1.96 | 2.08 |
31. | ATLN-R-A | 20.17 | 20.57 | 20.54 | 5.07% | 4.89% | 304 | 6,243 | 20.17 | 20.57 | 19.59 | 20.51 |
32. | ACI-R-A | 862.70 | 862.70 | 862.70 | -0.01% | -0.01% | 7 | 6,039 | 862.70 | 862.70 | 796.34 | 914.31 |
33. | INA-R-A | 424.71 | 421.53 | 424.77 | -0.75% | 0.01% | 13 | 5,522 | 421.53 | 431.35 | 421.53 | 431.35 |
34. | ZVZD-R-A | 481.12 | 491.07 | 476.88 | 1.93% | -3.39% | 11 | 5,246 | 464.53 | 491.07 | 480.46 | 491.06 |
35. | IPKK-R-A | 20.58 | 21.97 | 20.60 | 6.06% | -0.81% | 224 | 4,615 | 20.58 | 21.97 | 20.04 | 21.97 |
36. | PRFC-R-A | 4.11 | 3.98 | 4.01 | -9.03% | -7.33% | 1,145 | 4,594 | 3.98 | 4.11 | 3.99 | 4.50 |
37. | VPIK-R-A | 5.45 | 5.40 | 5.41 | -2.42% | -2.33% | 841 | 4,547 | 5.40 | 5.45 | 5.40 | 5.55 |
38. | VIRO-R-A | 53.50 | 53.10 | 53.35 | -4.74% | -4.30% | 75 | 4,001 | 53.10 | 53.50 | 53.10 | 55.74 |
39. | TPNG-R-A | 10.44 | 10.24 | 10.39 | -1.06% | 0.35% | 376 | 3,906 | 10.24 | 10.45 | | |
40. | LRH-R-A | 503.02 | 504.35 | 503.21 | 2.01% | 1.54% | 7 | 3,522 | 503.02 | 504.35 | 497.71 | 504.35 |
41. | LKPC-R-A | 74.47 | 74.34 | 74.36 | -0.88% | -0.86% | 44 | 3,272 | 74.33 | 74.47 | 74.34 | 76.32 |
42. | BETA-R-A | 5.84 | 5.84 | 5.84 | -2.44% | -2.48% | 500 | 2,920 | 5.84 | 5.84 | | |
43. | LULG-R-A | 3.15 | 3.32 | 3.31 | 7.25% | 7.04% | 834 | 2,760 | 3.15 | 3.32 | | |
44. | HUPZ-R-A | 377.60 | 377.60 | 377.60 | -1.90% | -1.37% | 7 | 2,643 | 377.60 | 377.60 | 368.97 | 380.91 |
45. | PIKR-R-A | 11.68 | 11.68 | 11.68 | -3.51% | -3.51% | 220 | 2,570 | 11.68 | 11.68 | 11.68 | 12.08 |
46. | HTPK-R-A | 9.69 | 9.69 | 9.69 | 1.38% | 1.38% | 263 | 2,548 | 9.69 | 9.69 | 9.67 | 9.69 |
47. | SNBA-R-A | 8.67 | 8.67 | 8.67 | 0.51% | 0.51% | 275 | 2,385 | 8.67 | 8.67 | 8.23 | 8.63 |
48. | PCTS-R-A | 7.96 | 7.96 | 7.96 | 3.43% | 3.27% | 250 | 1,991 | 7.96 | 7.96 | | |
49. | JDPL-R-A | 5.75 | 6.20 | 5.92 | -2.67% | -7.71% | 325 | 1,926 | 5.75 | 6.22 | 5.99 | 6.24 |
50. | MAIS-R-A | 38.22 | 38.49 | 38.43 | 1.74% | 1.68% | 48 | 1,845 | 38.22 | 38.49 | 38.05 | 38.49 |
51. | BD62-R-A | 2.46 | 2.52 | 2.46 | 0.00% | -2.58% | 704 | 1,729 | 2.46 | 2.52 | 2.40 | 2.52 |
52. | HIMR-R-A | 108.17 | 108.17 | 108.17 | 0.00% | 0.00% | 15 | 1,623 | 108.17 | 108.17 | 106.05 | 113.35 |
53. | PLJK-R-A | 1.70 | 1.60 | 1.63 | -4.37% | -4.51% | 922 | 1,503 | 1.60 | 1.70 | 1.60 | 1.70 |
54. | HDEL-R-A | 7.05 | 6.90 | 7.02 | -3.70% | -3.80% | 208 | 1,460 | 6.90 | 7.05 | 6.90 | 7.43 |
55. | SLPF-R-A | 8.49 | 8.49 | 8.49 | -3.76% | -3.76% | 166 | 1,410 | 8.49 | 8.49 | 8.49 | 8.83 |
56. | PTKM-R-A | 2.23 | 2.26 | 2.24 | 2.97% | 2.61% | 506 | 1,135 | 2.23 | 2.28 | 2.28 | 2.32 |
57. | LPLH-R-A | 26.55 | 26.54 | 26.54 | 0.00% | -0.07% | 42 | 1,115 | 26.54 | 26.55 | 26.31 | 26.81 |
58. | SNHA-R-A | 10.44 | 10.60 | 10.57 | 1.59% | 1.18% | 93 | 983 | 10.44 | 10.60 | | |
59. | HRDH-R-A | 9.29 | 9.29 | 9.29 | -29.29% | -29.29% | 100 | 929 | 9.29 | 9.29 | 9.29 | 9.69 |
60. | HZLA-R-A | 16.79 | 16.79 | 16.79 | 1.20% | 1.20% | 50 | 839 | 16.79 | 16.79 | | |
61. | IGH-R-A | 46.59 | 47.12 | 47.02 | -2.74% | -0.43% | 16 | 752 | 46.59 | 47.12 | 47.12 | 48.71 |
62. | JDOS-R-A | 557.17 | 557.17 | 557.17 | -0.05% | -0.05% | 1 | 557 | 557.17 | 557.17 | 519.34 | 557.17 |
63. | SLRS-R-A | 152.63 | 152.63 | 152.63 | 7.28% | 0.87% | 3 | 458 | 152.63 | 152.63 | 144.80 | 157.94 |
64. | MGMA-R-A | 0.05 | 0.05 | 0.05 | 2.78% | 7.94% | 8,128 | 439 | 0.05 | 0.06 | 0.05 | 0.06 |
65. | ZVCV-R-A | 10.62 | 10.62 | 10.62 | -3.61% | -3.61% | 40 | 425 | 10.62 | 10.62 | 10.62 | 11.02 |
66. | ILRA-R-A | 179.18 | 22.40 | 22.40 | 2.27% | 2.27% | 2 | 358 | 179.18 | 179.18 | 175.19 | 197.76 |
67. | JDTC-R-A | 4.78 | 4.78 | 4.78 | 0.00% | 0.00% | 71 | 339 | 4.78 | 4.78 | 4.78 | 5.97 |
68. | HHLD-R-A | 0.48 | 0.48 | 0.48 | -0.27% | -0.27% | 621 | 300 | 0.48 | 0.48 | 0.48 | 0.52 |
69. | TISK-R-A | 19.61 | 19.61 | 19.61 | -5.19% | -5.19% | 15 | 294 | 19.61 | 19.61 | 19.61 | 20.70 |
70. | JDGT-R-A | 137.74 | 137.37 | 137.55 | -1.29% | -0.43% | 2 | 275 | 137.37 | 137.74 | 135.51 | 137.37 |
71. | KODT-R-A | 209.17 | 209.17 | 209.17 | 0.06% | 0.06% | 1 | 209 | 209.17 | 209.17 | 209.17 | 218.99 |
72. | LRHC-R-A | 195.23 | 195.23 | 195.23 | 1.17% | -0.10% | 1 | 195 | 195.23 | 195.23 | | |
73. | VART-R-1 | 2.22 | 2.22 | 2.22 | 0.48% | 0.48% | 74 | 164 | 2.22 | 2.22 | 2.22 | 2.36 |
74. | BCIN-R-A | 53.09 | 53.09 | 53.09 | -0.12% | -0.12% | 3 | 159 | 53.09 | 53.09 | 49.77 | 53.09 |
75. | VJSN-R-A | 0.55 | 0.55 | 0.55 | -17.60% | -17.60% | 162 | 89 | 0.55 | 0.55 | 0.55 | 0.66 |
76. | ELKL-R-A | 2.65 | 2.65 | 2.65 | 0.05% | 0.05% | 29 | 77 | 2.65 | 2.65 | | 6.64 |
77. | CROBEX | | 287.86 | | 0.67% | | | | | | | |
| | | | | | | | 2,148,034 | | | | |
*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.