Filter
Country: Croatia Date: 03/31/2017 Volume: 6,717,265 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JDTC-R-A | 2.39 | 2.39 | 2.39 | 28.55% | 28.55% | 4 | 10 | 2.39 | 2.39 | 2.39 | 2.66 |
2. | IPKK-R-A | 18.16 | 18.41 | 17.35 | 1.34% | 6.31% | 457 | 7,927 | 16.32 | 19.61 | 16.59 | 18.41 |
3. | DLKV-R-A | 2.92 | 3.09 | 3.00 | 10.95% | 6.15% | 39,265 | 117,883 | 2.80 | 3.14 | 3.05 | 3.13 |
4. | SLRS-R-A | 140.69 | 140.69 | 140.69 | 0.00% | 5.45% | 2 | 281 | 140.69 | 140.69 | 132.73 | 146.00 |
5. | BETA-R-A | 5.31 | 5.70 | 5.61 | 7.45% | 5.39% | 173 | 970 | 5.31 | 5.70 | | |
6. | DELT-R-A | 278.59 | 278.59 | 278.59 | 4.79% | 4.77% | 1 | 279 | 278.59 | 278.59 | | |
7. | LKPC-R-A | 70.34 | 72.93 | 72.44 | 4.27% | 4.54% | 37 | 2,680 | 70.34 | 72.93 | 70.08 | 73.72 |
8. | TUHO-R-A | 424.05 | 424.05 | 424.05 | 4.41% | 4.41% | 2 | 848 | 424.05 | 424.05 | 418.08 | 424.05 |
9. | PODR-R-A | 44.75 | 47.62 | 46.64 | 5.84% | 3.97% | 4,263 | 198,808 | 44.75 | 47.63 | 46.85 | 47.64 |
10. | ADPL-R-A | 20.44 | 20.57 | 20.82 | 0.65% | 3.89% | 5,124 | 106,694 | 20.18 | 21.24 | 20.25 | 20.57 |
11. | TISK-R-A | 19.91 | 19.91 | 19.91 | 3.45% | 3.45% | 15 | 299 | 19.91 | 19.91 | 19.91 | 20.70 |
12. | LRHC-R-A | 187.67 | 189.53 | 188.91 | 0.99% | 3.32% | 30 | 5,667 | 187.67 | 189.53 | | |
13. | THNK-R-A | 94.23 | 99.53 | 94.52 | 14.39% | 3.23% | 105 | 9,925 | 92.91 | 99.53 | 93.04 | 99.41 |
14. | KOEI-R-A | 103.53 | 104.85 | 104.54 | 2.58% | 2.78% | 557 | 58,226 | 103.53 | 104.85 | 104.19 | 106.18 |
15. | INGR-R-A | 0.56 | 0.57 | 0.56 | 5.16% | 2.68% | 12,857 | 7,193 | 0.55 | 0.57 | 0.56 | 0.58 |
16. | RIVP-R-A | 5.48 | 5.69 | 5.61 | 3.68% | 2.50% | 43,377 | 243,456 | 5.46 | 5.69 | 5.68 | 5.69 |
17. | SLPF-R-A | 7.57 | 7.57 | 7.57 | 3.64% | 2.33% | 32 | 242 | 7.57 | 7.57 | 7.57 | 7.96 |
18. | PVCM-R-A | 31.46 | 31.85 | 31.43 | 2.99% | 2.32% | 2,566 | 80,652 | 29.86 | 32.92 | | |
19. | LKRI-R-A | 5.97 | 5.97 | 5.97 | 2.20% | 2.20% | 543 | 3,244 | 5.97 | 5.97 | 5.97 | 6.44 |
20. | MGMA-R-A | 0.07 | 0.07 | 0.07 | 1.88% | 1.88% | 1,812 | 127 | 0.07 | 0.07 | 0.07 | 0.08 |
21. | ARNT-R-A | 63.31 | 64.37 | 64.69 | 0.00% | 1.58% | 810 | 52,396 | 63.31 | 65.57 | 63.97 | 65.03 |
22. | LRH-R-A | 474.35 | 471.17 | 471.20 | -0.67% | 1.57% | 300 | 141,359 | 471.17 | 474.35 | 471.17 | 474.48 |
23. | SNHA-R-A | 9.75 | 9.36 | 9.41 | 0.71% | 1.26% | 119 | 1,120 | 9.36 | 9.75 | | |
24. | PLAG-R-A | 811.07 | 202.47 | 202.59 | -0.16% | 1.08% | 35 | 28,363 | 809.74 | 811.07 | 809.74 | 836.15 |
25. | JMNC-R-A | 13,073.20 | 12,608.67 | 12,651.37 | 0.00% | 0.98% | 63 | 797,037 | 11,281.44 | 14,068.62 | 11,414.18 | 13,139.43 |
26. | JDGT-R-A | 140.02 | 136.05 | 139.77 | -2.84% | 0.92% | 167 | 23,342 | 136.05 | 140.69 | 136.17 | 141.34 |
27. | ADRS-P-A | 61.12 | 62.49 | 61.28 | 0.17% | 0.92% | 11,436 | 700,851 | 60.52 | 62.51 | 62.38 | 62.88 |
28. | IGH-R-A | 38.99 | 39.65 | 37.14 | 1.31% | 0.91% | 231 | 8,580 | 35.97 | 39.65 | 37.83 | 39.65 |
29. | HT-R-A | 22.83 | 23.07 | 22.91 | 0.72% | 0.85% | 6,728 | 154,152 | 22.58 | 23.09 | 22.84 | 23.07 |
30. | ATGR-R-A | 102.33 | 26.88 | 26.02 | 3.84% | 0.75% | 3,387 | 352,486 | 102.33 | 107.50 | 103.84 | 108.83 |
31. | GAMA-R-A | 8.37 | 8.43 | 8.61 | -3.77% | 0.53% | 596 | 5,131 | 8.37 | 8.76 | | |
32. | DDJH-R-A | 5.33 | 5.11 | 5.17 | 0.00% | 0.44% | 3,349 | 17,304 | 5.06 | 5.33 | 5.06 | 5.11 |
33. | HUPZ-R-A | 367.64 | 371.49 | 367.38 | -0.04% | 0.29% | 69 | 25,349 | 364.99 | 371.49 | 363.93 | 371.49 |
34. | TPNG-R-A | 9.69 | 9.76 | 9.70 | 0.70% | 0.23% | 254 | 2,464 | 9.69 | 9.76 | | |
35. | KRAS-R-A | 65.70 | 62.38 | 64.98 | -3.09% | 0.14% | 587 | 38,141 | 62.38 | 66.36 | 62.38 | 66.36 |
36. | ZABA-R-A | 7.44 | 7.96 | 7.89 | 4.90% | 0.12% | 7,982 | 62,978 | 7.44 | 8.07 | 7.83 | 7.96 |
37. | VIRO-R-A | 57.06 | 54.42 | 56.53 | -5.89% | 0.11% | 425 | 24,026 | 54.42 | 57.73 | 54.42 | 58.40 |
38. | ERNT-R-A | 180.50 | 181.03 | 180.27 | 0.66% | 0.03% | 292 | 52,638 | 179.18 | 181.83 | 179.31 | 181.03 |
39. | LPLH-R-A | 25.88 | 25.88 | 25.88 | 0.00% | 0.00% | 124 | 3,209 | 25.88 | 25.88 | 24.83 | 25.88 |
40. | LULG-R-A | 3.05 | 3.05 | 3.05 | 0.00% | -0.05% | 306 | 934 | 3.05 | 3.05 | | |
41. | INA-R-A | 364.99 | 351.72 | 353.48 | -0.56% | -0.06% | 41 | 14,493 | 351.72 | 364.99 | 351.72 | 370.23 |
42. | HPB-R-A | 92.90 | 92.77 | 89.83 | 3.56% | -0.27% | 71 | 6,378 | 88.92 | 95.56 | 88.93 | 94.90 |
43. | PTKM-R-A | 1.99 | 1.99 | 1.91 | 3.81% | -0.34% | 1,880 | 3,593 | 1.88 | 1.99 | 1.66 | 1.99 |
44. | ZB-R-A | 2.35 | 2.39 | 2.37 | 0.17% | -0.39% | 500 | 1,184 | 2.35 | 2.39 | | |
45. | AUHR-R-A | 108.84 | 108.83 | 108.83 | -0.61% | -0.60% | 18 | 1,959 | 108.83 | 108.84 | 106.71 | 113.35 |
46. | JDOS-R-A | 438.38 | 477.80 | 448.24 | 8.99% | -0.63% | 4 | 1,793 | 438.38 | 477.80 | 438.65 | 508.33 |
47. | MDKA-R-A | 2,189.79 | 2,322.65 | 2,232.84 | 8.02% | -0.84% | 17 | 37,958 | 2,189.79 | 2,322.65 | 2,209.83 | 2,322.65 |
48. | PBZ-R-A | 100.87 | 102.20 | 101.31 | 0.00% | -0.87% | 1,503 | 152,270 | 100.87 | 102.20 | 102.20 | 112.41 |
49. | ADRS-R-A | 74.32 | 77.63 | 73.93 | 1.72% | -0.96% | 759 | 56,115 | 72.51 | 77.63 | 73.67 | 77.38 |
50. | BCIN-R-A | 52.43 | 52.43 | 52.43 | -1.00% | -1.00% | 10 | 524 | 52.43 | 52.43 | 51.10 | 52.43 |
51. | VART-R-1 | 1.86 | 1.86 | 1.88 | 4.25% | -1.26% | 1,493 | 2,803 | 1.86 | 1.94 | 1.80 | 1.97 |
52. | PRFC-R-A | 3.39 | 3.39 | 3.39 | -1.77% | -1.81% | 150 | 508 | 3.39 | 3.39 | 3.39 | 3.98 |
53. | CKML-R-A | 796.48 | 8.26 | 8.23 | -1.61% | -2.00% | 132 | 106,447 | 796.34 | 809.61 | 809.61 | 829.52 |
54. | PCTS-R-A | 6.97 | 6.98 | 6.97 | -1.94% | -2.14% | 363 | 2,530 | 6.97 | 6.98 | | |
55. | OPTE-R-A | 0.48 | 0.46 | 0.45 | -3.06% | -2.29% | 69,188 | 31,201 | 0.44 | 0.48 | 0.45 | 0.46 |
56. | HMST-R-A | 35.50 | 35.51 | 35.51 | -2.19% | -2.37% | 154 | 5,468 | 35.50 | 35.51 | 35.51 | 37.62 |
57. | PLJK-R-A | 1.51 | 1.49 | 1.29 | 16.79% | -2.40% | 197 | 254 | 1.06 | 1.51 | 1.20 | 1.51 |
58. | BD62-R-A | 2.36 | 2.30 | 2.34 | -3.89% | -2.49% | 1,730 | 4,050 | 2.30 | 2.40 | 2.30 | 2.42 |
59. | MAIS-R-A | 39.29 | 39.29 | 39.29 | -2.78% | -2.62% | 50 | 1,964 | 39.29 | 39.29 | 39.29 | 40.40 |
60. | ZVZD-R-A | 376.76 | 358.35 | 354.57 | -3.57% | -2.90% | 103 | 36,521 | 305.40 | 378.26 | 358.48 | 392.86 |
61. | HDEL-R-A | 6.37 | 6.37 | 6.37 | 0.00% | -2.97% | 7 | 45 | 6.37 | 6.37 | 4.78 | 6.37 |
62. | SAPN-R-A | 43.87 | 43.27 | 43.20 | -2.98% | -2.99% | 229 | 9,893 | 41.41 | 43.87 | 42.47 | 45.79 |
63. | LEDO-R-A | 688.17 | 679.54 | 675.42 | -1.16% | -3.14% | 3,637 | 2,456,485 | 597.25 | 729.98 | 670.91 | 679.54 |
64. | HZLA-R-A | 17.26 | 17.26 | 17.26 | -3.69% | -3.69% | 50 | 863 | 17.26 | 17.26 | | |
65. | VPIK-R-A | 4.80 | 4.58 | 4.42 | -6.40% | -3.75% | 2,428 | 10,741 | 4.20 | 4.90 | 4.21 | 4.58 |
66. | BLJE-R-A | 2.12 | 2.24 | 2.17 | -0.94% | -4.94% | 53,268 | 115,666 | 1.94 | 2.30 | 2.16 | 2.24 |
67. | IKBA-R-A | 152.64 | 152.64 | 152.64 | -5.03% | -5.03% | 3 | 458 | 152.64 | 152.64 | 152.64 | 161.92 |
68. | ULPL-R-A | 22.50 | 23.49 | 22.41 | 3.50% | -5.14% | 1,077 | 24,131 | 21.41 | 23.49 | 21.92 | 23.49 |
69. | ATPL-R-A | 56.41 | 55.08 | 54.28 | -3.49% | -5.19% | 2,416 | 131,130 | 52.56 | 56.54 | 53.49 | 55.08 |
70. | JDPL-R-A | 5.18 | 5.26 | 5.16 | -0.90% | -5.79% | 1,037 | 5,352 | 5.11 | 5.56 | 4.93 | 5.36 |
71. | RIZO-R-A | 8.85 | 6.70 | 8.50 | -22.32% | -6.66% | 318 | 2,703 | 6.70 | 8.85 | 7.03 | 9.62 |
72. | ATLN-R-A | 17.99 | 19.38 | 18.74 | -5.20% | -8.00% | 668 | 12,519 | 17.99 | 19.38 | 18.58 | 19.38 |
73. | HHLD-R-A | 0.46 | 0.45 | 0.45 | -10.36% | -9.56% | 10,684 | 4,820 | 0.45 | 0.46 | 0.45 | 0.48 |
74. | TKPR-R-A | 38.49 | 38.49 | 38.49 | -14.71% | -14.71% | 50 | 1,924 | 38.49 | 38.49 | 38.49 | 42.47 |
75. | VDKT-R-A | 19.64 | 21.77 | 20.00 | -4.37% | -23.92% | 6,761 | 135,246 | 17.26 | 24.82 | 21.77 | 21.90 |
76. | CROBEX | | 264.02 | | 1.84% | | | | | | | |
| | | | | | | | 6,717,265 | | | | |
*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.