Filter
Country: Croatia Date: 03/27/2017 Volume: 2,621,727 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 16,590.35 | 16,590.22 | 16,590.34 | 0.01% | 0.22% | 9 | 149,313 | 16,590.22 | 16,590.35 | 15,263.14 | 16,590.35 |
2. | LEDO-R-A | 967.82 | 946.31 | 961.86 | -2.33% | -1.78% | 41 | 39,436 | 946.31 | 968.74 | 942.87 | 955.60 |
3. | PLAG-R-A | 838.94 | 209.74 | 209.74 | -1.23% | -1.23% | 1 | 839 | 838.94 | 838.94 | 838.94 | 849.43 |
4. | CKML-R-A | 829.52 | 8.46 | 8.46 | -1.57% | -0.53% | 170 | 141,018 | 829.52 | 829.52 | 822.88 | 849.43 |
5. | JNAF-R-A | 796.34 | 796.34 | 796.34 | -3.23% | -3.23% | 3 | 2,389 | 796.34 | 796.34 | 795.01 | 822.88 |
6. | LRH-R-A | 465.19 | 464.53 | 464.91 | -2.72% | -2.64% | 19 | 8,833 | 464.53 | 465.19 | 464.53 | 477.54 |
7. | ZVZD-R-A | 437.99 | 437.99 | 436.36 | -2.94% | -1.23% | 12 | 5,236 | 431.48 | 437.99 | 411.71 | 437.98 |
8. | HUPZ-R-A | 364.99 | 371.62 | 371.45 | -3.45% | -3.45% | 210 | 78,005 | 363.66 | 371.62 | 365.12 | 380.91 |
9. | INA-R-A | 353.71 | 353.71 | 353.71 | 0.00% | 0.00% | 6 | 2,122 | 353.71 | 353.71 | 353.71 | 370.30 |
10. | DELT-R-A | 278.72 | 278.72 | 278.72 | 2.44% | 2.44% | 26 | 7,247 | 278.72 | 278.72 | | |
11. | KODT-R-A | 215.28 | 215.28 | 215.28 | -1.70% | -1.70% | 3 | 646 | 215.28 | 215.28 | 215.14 | 218.99 |
12. | ERNT-R-A | 187.14 | 185.68 | 187.13 | -0.07% | 0.09% | 173 | 32,373 | 185.55 | 187.67 | 182.49 | 185.81 |
13. | LRHC-R-A | 181.83 | 180.50 | 180.63 | 0.74% | 0.81% | 21 | 3,793 | 180.50 | 181.83 | | |
14. | ILRA-R-A | 175.86 | 21.98 | 21.98 | 1.92% | 1.92% | 25 | 4,396 | 175.86 | 175.86 | 175.86 | 185.68 |
15. | JDGT-R-A | 140.02 | 140.69 | 140.54 | 1.92% | 1.84% | 52 | 7,308 | 140.02 | 140.69 | 138.50 | 141.34 |
16. | SLRS-R-A | 137.90 | 139.36 | 139.53 | -6.25% | -1.55% | 10 | 1,395 | 137.90 | 140.69 | 139.36 | 146.00 |
17. | ATGR-R-A | 116.80 | 28.94 | 29.11 | -2.01% | -0.45% | 304 | 35,401 | 115.75 | 116.80 | 115.75 | 116.80 |
18. | PBZ-R-A | 112.68 | 110.16 | 110.24 | -0.01% | 0.07% | 303 | 33,404 | 110.16 | 112.68 | 110.16 | 112.40 |
19. | SPNV-R-A | 111.49 | 111.49 | 111.49 | 5.00% | 5.00% | 35 | 3,902 | 111.49 | 111.49 | 99.54 | 112.81 |
20. | HIMR-R-A | 108.17 | 108.17 | 108.17 | 0.00% | 0.00% | 31 | 3,353 | 108.17 | 108.17 | 108.17 | 110.03 |
21. | THNK-R-A | 102.20 | 103.23 | 101.17 | -0.29% | 0.85% | 96 | 9,713 | 99.67 | 103.23 | 101.13 | 103.39 |
22. | ADRS-R-A | 78.31 | 78.31 | 78.31 | 1.37% | 1.37% | 22 | 1,723 | 78.31 | 78.31 | 77.24 | 78.31 |
23. | LKPC-R-A | 73.00 | 73.00 | 73.00 | 1.85% | 3.11% | 18 | 1,314 | 73.00 | 73.00 | 73.00 | 74.31 |
24. | KRAS-R-A | 68.35 | 68.35 | 68.35 | -0.96% | 0.35% | 20 | 1,367 | 68.35 | 68.35 | 68.35 | 69.02 |
25. | ARNT-R-A | 67.52 | 66.36 | 66.59 | 0.00% | -0.18% | 203 | 13,518 | 66.36 | 67.52 | 65.83 | 67.29 |
26. | ADRS-P-A | 64.40 | 64.11 | 64.41 | -1.23% | -0.70% | 775 | 49,915 | 64.11 | 64.90 | 64.11 | 64.37 |
27. | VIRO-R-A | 62.38 | 62.38 | 62.38 | 0.69% | 0.68% | 88 | 5,489 | 62.38 | 62.38 | 60.53 | 62.38 |
28. | ATPL-R-A | 52.43 | 55.21 | 53.97 | 4.79% | 4.66% | 4,242 | 228,940 | 51.76 | 55.35 | 54.29 | 55.34 |
29. | PODR-R-A | 49.05 | 48.44 | 47.95 | -0.01% | -1.09% | 373 | 17,884 | 47.65 | 49.10 | 47.65 | 48.44 |
30. | SAPN-R-A | 47.12 | 46.45 | 46.68 | 4.48% | 4.45% | 35 | 1,634 | 46.45 | 47.12 | 45.79 | 48.97 |
31. | VDKT-R-A | 40.09 | 39.15 | 38.69 | -4.84% | -6.59% | 1,164 | 45,031 | 37.72 | 40.09 | 38.49 | 39.15 |
32. | HMAM-R-A | 37.83 | 37.83 | 37.83 | 0.00% | 0.00% | 967 | 36,579 | 37.83 | 37.83 | 33.18 | 39.55 |
33. | PVCM-R-A | 35.84 | 33.85 | 34.45 | -5.53% | -4.50% | 2,477 | 85,337 | 32.52 | 35.84 | | |
34. | LPLH-R-A | 26.01 | 25.89 | 25.99 | -0.20% | -0.51% | 80 | 2,079 | 25.89 | 26.01 | 25.89 | 27.07 |
35. | ULPL-R-A | 24.29 | 24.95 | 24.42 | 3.30% | 4.11% | 745 | 18,194 | 23.76 | 25.01 | 24.29 | 24.95 |
36. | HT-R-A | 23.10 | 22.90 | 23.00 | -1.14% | -0.49% | 13,963 | 321,094 | 22.89 | 23.16 | 22.82 | 23.23 |
37. | ADPL-R-A | 21.34 | 20.97 | 20.86 | -1.75% | -1.77% | 209 | 4,360 | 20.69 | 21.34 | 20.71 | 20.97 |
38. | ATLN-R-A | 20.04 | 20.04 | 20.04 | 0.67% | 0.86% | 11 | 220 | 20.04 | 20.04 | 19.41 | 20.10 |
39. | IPKK-R-A | 19.24 | 19.91 | 19.31 | -1.96% | -3.08% | 311 | 6,006 | 18.98 | 19.91 | 19.11 | 19.91 |
40. | RIZO-R-A | 9.69 | 9.66 | 9.68 | 0.33% | -3.72% | 190 | 1,838 | 9.66 | 9.69 | 9.66 | 10.17 |
41. | SNHA-R-A | 9.63 | 9.56 | 9.61 | -0.72% | -0.18% | 1,065 | 10,231 | 9.56 | 9.63 | | |
42. | GAMA-R-A | 8.76 | 8.39 | 8.68 | -5.60% | -1.18% | 784 | 6,806 | 8.39 | 8.76 | | |
43. | ZABA-R-A | 8.62 | 8.43 | 8.43 | -1.78% | -1.91% | 121,225 | 1,022,177 | 8.43 | 8.63 | 8.43 | 8.52 |
44. | SNBA-R-A | 7.70 | 7.70 | 7.70 | -6.45% | -6.45% | 200 | 1,540 | 7.70 | 7.70 | 6.90 | 7.70 |
45. | PCTS-R-A | 7.12 | 7.12 | 7.12 | 0.11% | 0.11% | 247 | 1,758 | 7.12 | 7.12 | | |
46. | HDEL-R-A | 6.64 | 6.37 | 6.57 | -4.00% | -1.06% | 86 | 565 | 6.37 | 6.64 | 4.51 | 7.89 |
47. | LKRI-R-A | 6.24 | 6.24 | 6.24 | 0.00% | -1.34% | 15 | 94 | 6.24 | 6.24 | 6.24 | 6.50 |
48. | JDPL-R-A | 6.02 | 5.97 | 6.03 | 0.00% | 4.15% | 2,248 | 13,545 | 5.79 | 6.28 | 5.80 | 6.10 |
49. | DDJH-R-A | 5.81 | 5.68 | 5.62 | -3.69% | 3.47% | 3,885 | 21,844 | 5.57 | 5.83 | 5.57 | 5.69 |
50. | RIVP-R-A | 5.79 | 5.77 | 5.78 | -0.46% | 1.80% | 8,752 | 50,583 | 5.69 | 5.84 | 5.71 | 5.77 |
51. | BETA-R-A | 5.64 | 5.57 | 5.61 | -1.20% | -0.54% | 876 | 4,916 | 5.57 | 5.64 | | |
52. | FNVC-R-A | 5.18 | 5.18 | 5.18 | -11.34% | -11.34% | 10 | 52 | 5.18 | 5.18 | 5.18 | 5.30 |
53. | VPIK-R-A | 5.05 | 5.04 | 5.05 | -0.52% | -1.04% | 612 | 3,089 | 5.04 | 5.05 | 5.04 | 5.28 |
54. | PRFC-R-A | 3.72 | 3.70 | 3.72 | -0.53% | -0.07% | 2,060 | 7,662 | 3.70 | 3.73 | 3.65 | 3.85 |
55. | DLKV-R-A | 3.27 | 3.24 | 3.21 | -0.41% | -0.04% | 12,206 | 39,150 | 3.11 | 3.30 | 3.15 | 3.24 |
56. | LULG-R-A | 3.06 | 3.05 | 2.93 | -4.17% | -4.79% | 204 | 597 | 2.79 | 3.06 | | |
57. | BLJE-R-A | 2.70 | 2.65 | 2.66 | -1.38% | -2.95% | 3,844 | 10,236 | 2.65 | 2.70 | 2.65 | 2.77 |
58. | BD62-R-A | 2.60 | 2.60 | 2.60 | -0.15% | 1.03% | 24 | 62 | 2.60 | 2.60 | 2.39 | 2.59 |
59. | PTKM-R-A | 2.12 | 1.99 | 1.98 | 0.00% | -1.06% | 1,810 | 3,588 | 1.92 | 2.12 | 1.99 | 2.03 |
60. | JDTC-R-A | 1.86 | 1.86 | 1.86 | 0.00% | 0.00% | 2 | 4 | 1.86 | 1.86 | 1.86 | 2.39 |
61. | VLEN-R-B | 1.25 | 1.33 | 1.23 | -2.82% | -9.49% | 3,273 | 4,024 | 1.21 | 1.33 | 1.23 | 1.36 |
62. | BPBA-R-A | 0.91 | 0.91 | 0.91 | -8.13% | -8.13% | 335 | 306 | 0.91 | 0.91 | 0.67 | 0.91 |
63. | INGR-R-A | 0.62 | 0.62 | 0.62 | 1.74% | 1.74% | 310 | 193 | 0.62 | 0.62 | 0.59 | 0.63 |
64. | OPTE-R-A | 0.50 | 0.49 | 0.49 | -2.62% | 0.82% | 10,190 | 5,034 | 0.49 | 0.50 | 0.49 | 0.50 |
65. | PUNT-R-A | 0.15 | 0.15 | 0.15 | 16.99% | 16.99% | 389 | 57 | 0.15 | 0.15 | 0.15 | 0.16 |
66. | MGMA-R-A | 0.08 | 0.07 | 0.07 | -14.02% | -9.72% | 12,996 | 970 | 0.07 | 0.08 | 0.07 | 0.08 |
67. | CROBEX | | 278.29 | | -0.76% | | | | | | | |
| | | | | | | | 2,621,727 | | | | |
*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.