Filter
Country: Croatia Date: 02/17/2017 Volume: 1,819,611 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 19,112.08 | 19,510.12 | 19,244.69 | 3.52% | 3.77% | 12 | 230,936 | 19,112.08 | 19,510.12 | 19,112.08 | 19,510.25 |
2. | LEDO-R-A | 1,280.11 | 1,313.82 | 1,296.02 | 4.20% | 2.90% | 55 | 71,281 | 1,274.14 | 1,313.96 | 1,300.82 | 1,313.82 |
3. | ZVZD-R-A | 542.70 | 546.62 | 544.84 | 0.45% | 0.86% | 47 | 25,608 | 542.70 | 554.12 | 531.16 | 557.14 |
4. | JDOS-R-A | 526.91 | 528.90 | 528.90 | -4.87% | -4.87% | 6 | 3,173 | 526.91 | 530.89 | 528.90 | 557.17 |
5. | LRH-R-A | 491.74 | 466.00 | 490.75 | -5.74% | -1.25% | 26 | 12,759 | 466.00 | 491.74 | 466.00 | 501.69 |
6. | INA-R-A | 421.53 | 404.80 | 410.49 | -3.97% | -2.62% | 30 | 12,315 | 404.80 | 421.53 | 400.29 | 435.33 |
7. | HUPZ-R-A | 378.26 | 378.26 | 378.26 | 1.79% | 1.79% | 2 | 757 | 378.26 | 378.26 | 364.99 | 378.26 |
8. | DELT-R-A | 298.63 | 298.63 | 298.63 | 0.00% | 0.00% | 3 | 896 | 298.63 | 298.63 | | |
9. | CROBEX | | 291.03 | | 0.56% | | | | | | | |
10. | LRHC-R-A | 189.79 | 195.23 | 191.99 | 0.07% | -0.24% | 17 | 3,264 | 189.79 | 195.23 | | |
11. | ERNT-R-A | 177.72 | 177.85 | 178.19 | 0.75% | 1.11% | 185 | 32,965 | 177.72 | 178.51 | 177.18 | 177.85 |
12. | SLRS-R-A | 148.65 | 148.65 | 148.65 | -2.61% | -2.61% | 19 | 2,824 | 148.65 | 148.65 | 147.26 | 159.25 |
13. | KOEI-R-A | 108.83 | 108.43 | 108.77 | 0.74% | 1.24% | 413 | 44,923 | 108.43 | 110.15 | 107.51 | 110.14 |
14. | HPB-R-A | 100.28 | 99.54 | 99.66 | 0.00% | 0.44% | 30 | 2,990 | 99.54 | 100.28 | 99.54 | 103.52 |
15. | ADRS-R-A | 78.44 | 79.37 | 78.39 | 1.36% | 0.08% | 65 | 5,095 | 78.31 | 79.37 | 78.44 | 79.37 |
16. | ARNT-R-A | 74.32 | 74.32 | 73.80 | -3.45% | -2.03% | 418 | 30,846 | 73.13 | 74.59 | 73.81 | 75.52 |
17. | KRAS-R-A | 74.32 | 73.13 | 74.21 | -1.61% | -0.16% | 256 | 18,997 | 73.13 | 74.32 | 73.13 | 74.32 |
18. | ADRS-P-A | 66.06 | 66.36 | 66.05 | 0.43% | 0.49% | 4,038 | 266,695 | 65.50 | 66.36 | 65.83 | 66.36 |
19. | VIRO-R-A | 53.49 | 55.68 | 53.96 | -0.12% | -3.17% | 323 | 17,429 | 53.10 | 55.68 | 53.09 | 55.73 |
20. | PODR-R-A | 54.15 | 54.68 | 54.29 | 0.52% | 0.08% | 3,692 | 200,438 | 54.08 | 54.68 | 54.42 | 54.81 |
21. | BCIN-R-A | 53.09 | 53.09 | 53.09 | 0.00% | 0.00% | 3 | 159 | 53.09 | 53.09 | 50.43 | 53.09 |
22. | VDKT-R-A | 51.10 | 51.10 | 51.20 | -0.74% | -0.21% | 336 | 17,202 | 49.82 | 51.76 | 50.44 | 51.10 |
23. | IGH-R-A | 49.11 | 49.77 | 49.02 | -1.06% | -0.34% | 136 | 6,667 | 48.18 | 49.77 | 48.18 | 49.77 |
24. | ATPL-R-A | 43.80 | 43.80 | 43.79 | 0.00% | 0.14% | 164 | 7,181 | 43.27 | 43.80 | 42.89 | 43.80 |
25. | MAIS-R-A | 38.49 | 38.49 | 38.49 | 2.10% | 1.73% | 35 | 1,347 | 38.49 | 38.49 | 37.96 | 38.49 |
26. | PVCM-R-A | 33.18 | 32.57 | 32.91 | -1.84% | -0.85% | 1,829 | 60,200 | 32.56 | 33.19 | | |
27. | ATGR-R-A | 124.37 | 31.39 | 31.32 | 0.96% | 0.77% | 158 | 19,792 | 124.36 | 125.55 | 124.89 | 126.09 |
28. | CHAG-R-A | 29.87 | 29.87 | 29.87 | 0.00% | 0.00% | 6 | 179 | 29.87 | 29.87 | 29.86 | 31.19 |
29. | LPLH-R-A | 26.02 | 25.88 | 26.01 | 0.00% | -0.16% | 115 | 2,991 | 25.88 | 26.02 | 25.88 | 26.54 |
30. | HT-R-A | 23.49 | 23.89 | 23.77 | 1.69% | 1.28% | 7,328 | 174,201 | 23.49 | 24.06 | 23.90 | 24.05 |
31. | ULPL-R-A | 22.95 | 22.95 | 22.84 | 1.71% | 2.49% | 325 | 7,424 | 22.56 | 22.95 | 22.58 | 22.95 |
32. | ATLN-R-A | 20.56 | 20.57 | 20.57 | 0.00% | -0.01% | 466 | 9,585 | 20.44 | 20.57 | 20.57 | 20.83 |
33. | ADPL-R-A | 20.16 | 20.31 | 20.23 | 2.00% | 1.25% | 3,337 | 67,518 | 20.04 | 20.31 | 19.93 | 20.57 |
34. | TISK-R-A | 19.51 | 19.51 | 19.51 | 0.00% | 0.00% | 40 | 780 | 19.51 | 19.51 | 19.51 | 19.91 |
35. | HZLA-R-A | 17.25 | 17.25 | 17.25 | 4.83% | 4.83% | 88 | 1,518 | 17.25 | 17.25 | | |
36. | SNHA-R-A | 10.22 | 10.23 | 10.22 | 0.08% | -1.81% | 312 | 3,190 | 10.22 | 10.23 | | |
37. | RIZO-R-A | 10.29 | 10.18 | 10.26 | -5.30% | -3.47% | 20 | 205 | 10.18 | 10.29 | 10.18 | 10.62 |
38. | GAMA-R-A | 9.70 | 9.69 | 9.69 | -0.07% | -1.27% | 456 | 4,419 | 9.69 | 9.70 | | |
39. | IMZV-R-A | 9.16 | 9.16 | 9.16 | 0.00% | 0.00% | 100 | 916 | 9.16 | 9.16 | 8.10 | 9.16 |
40. | SLPF-R-A | 8.81 | 8.89 | 8.88 | 3.88% | 3.67% | 3,303 | 29,316 | 8.81 | 8.89 | 8.83 | 9.09 |
41. | CKML-R-A | 849.43 | 8.67 | 8.67 | 0.00% | 0.00% | 43 | 36,525 | 849.43 | 849.43 | 842.79 | 868.93 |
42. | ZABA-R-A | 8.27 | 8.23 | 8.31 | -1.59% | 0.05% | 1,708 | 14,191 | 8.23 | 8.36 | 8.23 | 8.45 |
43. | PCTS-R-A | 7.63 | 7.63 | 7.63 | -0.03% | -0.03% | 812 | 6,198 | 7.63 | 7.63 | | |
44. | HDEL-R-A | 7.83 | 7.57 | 7.77 | -3.23% | 0.17% | 231 | 1,796 | 7.57 | 7.83 | 7.57 | 8.20 |
45. | LKRI-R-A | 6.24 | 6.24 | 6.24 | 0.00% | 0.02% | 6 | 37 | 6.24 | 6.24 | 6.24 | 6.37 |
46. | JDPL-R-A | 5.98 | 6.11 | 6.06 | 2.13% | 0.29% | 1,308 | 7,925 | 5.97 | 6.11 | 5.99 | 6.17 |
47. | DDJH-R-A | 6.24 | 6.05 | 6.12 | -3.00% | -1.77% | 8,500 | 51,993 | 6.05 | 6.24 | 6.05 | 6.15 |
48. | BETA-R-A | 5.91 | 5.91 | 5.91 | 0.02% | 0.04% | 312 | 1,844 | 5.91 | 5.91 | | |
49. | VPIK-R-A | 5.47 | 5.63 | 5.58 | 3.06% | 2.21% | 99 | 552 | 5.47 | 5.63 | 5.50 | 5.71 |
50. | RIVP-R-A | 5.57 | 5.58 | 5.59 | -0.99% | -0.07% | 13,597 | 75,992 | 5.57 | 5.63 | 5.58 | 5.58 |
51. | KTJV-R-A | 4.39 | 4.38 | 4.39 | -5.58% | 1.35% | 331 | 1,454 | 4.38 | 4.39 | 4.27 | 4.51 |
52. | LULG-R-A | 3.11 | 3.06 | 3.11 | -1.49% | -0.04% | 312 | 969 | 3.06 | 3.11 | | |
53. | BLJE-R-A | 2.90 | 2.86 | 2.84 | 0.28% | -1.11% | 3,797 | 10,798 | 2.83 | 2.90 | 2.84 | 2.86 |
54. | BD62-R-A | 2.77 | 2.72 | 2.62 | -1.87% | -2.76% | 986 | 2,585 | 2.59 | 2.77 | 2.59 | 2.72 |
55. | DLKV-R-A | 2.49 | 2.61 | 2.57 | 4.91% | 3.37% | 38,930 | 99,856 | 2.48 | 2.61 | 2.59 | 2.61 |
56. | PTKM-R-A | 2.30 | 2.41 | 2.39 | 0.27% | -0.50% | 1,127 | 2,693 | 2.30 | 2.41 | 2.40 | 2.41 |
57. | VART-R-1 | 2.22 | 2.39 | 2.30 | 1.41% | 1.76% | 2,361 | 5,441 | 2.17 | 2.39 | 2.26 | 2.43 |
58. | ZB-R-A | 2.31 | 2.30 | 2.30 | -0.80% | -1.14% | 1,304 | 3,003 | 2.30 | 2.31 | | |
59. | HPDG-R-A | 1.99 | 1.99 | 1.99 | -24.57% | -24.57% | 30 | 60 | 1.99 | 1.99 | 1.99 | 3.30 |
60. | PLJK-R-A | 1.61 | 1.61 | 1.63 | -5.39% | -3.16% | 835 | 1,358 | 1.60 | 1.70 | 1.61 | 1.70 |
61. | VLEN-R-B | 1.57 | 1.52 | 1.56 | 2.23% | 10.34% | 25,670 | 39,995 | 1.43 | 1.72 | 1.42 | 1.52 |
62. | INGR-R-A | 0.63 | 0.64 | 0.63 | 0.00% | 1.05% | 6,932 | 4,388 | 0.63 | 0.64 | 0.63 | 0.64 |
63. | OPTE-R-A | 0.52 | 0.52 | 0.51 | 2.60% | -0.53% | 98,526 | 50,098 | 0.50 | 0.52 | 0.51 | 0.53 |
64. | HHLD-R-A | 0.48 | 0.48 | 0.48 | 0.27% | -0.56% | 446 | 214 | 0.48 | 0.48 | 0.48 | 0.52 |
65. | MGMA-R-A | 0.05 | 0.05 | 0.05 | 10.79% | 10.79% | 12,300 | 663 | 0.05 | 0.05 | 0.05 | 0.05 |
| | | | | | | | 1,819,611 | | | | |
*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.