Filter
Country: Croatia Date: 01/09/2017 Volume: 780,330 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 270.24 | | 0.29% | | | | | | | |
2. | OPTE-R-A | 0.36 | 0.36 | 0.36 | 0.37% | 1.49% | 41,847 | 15,104 | 0.36 | 0.36 | 0.36 | 0.36 |
3. | INGR-R-A | 0.41 | 0.41 | 0.41 | -1.28% | -1.60% | 9,501 | 3,906 | 0.41 | 0.41 | 0.41 | 0.42 |
4. | HHLD-R-A | 0.50 | 0.51 | 0.50 | 9.68% | 3.03% | 968 | 480 | 0.48 | 0.51 | 0.49 | 0.51 |
5. | KABA-R-A | 1.19 | 1.19 | 1.19 | 0.00% | 0.00% | 300 | 358 | 1.19 | 1.19 | 1.01 | 1.19 |
6. | PLJK-R-A | 1.46 | 1.27 | 1.34 | -13.17% | -8.27% | 54 | 72 | 1.27 | 1.46 | 1.27 | 1.80 |
7. | DLKV-R-A | 1.86 | 1.88 | 1.88 | 1.28% | 0.85% | 6,134 | 11,552 | 1.86 | 1.88 | 1.86 | 1.88 |
8. | PTKM-R-A | 2.24 | 2.15 | 2.24 | -4.38% | -0.06% | 2,480 | 5,564 | 2.15 | 2.25 | 2.15 | 2.32 |
9. | TLM-R-A | 2.26 | 2.26 | 2.26 | 70.17% | 70.17% | 5 | 11 | 2.26 | 2.26 | | 2.26 |
10. | VART-R-1 | 2.22 | 2.26 | 2.22 | 2.10% | -0.06% | 303 | 671 | 2.21 | 2.26 | 2.22 | 2.26 |
11. | BD62-R-A | 2.72 | 2.59 | 2.63 | -4.55% | -1.20% | 6,119 | 16,119 | 2.59 | 2.72 | 2.59 | 2.65 |
12. | BLJE-R-A | 3.23 | 3.19 | 3.20 | -1.36% | -1.11% | 3,694 | 11,808 | 3.16 | 3.24 | 3.12 | 3.28 |
13. | PRFC-R-A | 3.93 | 3.97 | 3.94 | 0.88% | -0.50% | 521 | 2,052 | 3.93 | 3.97 | 3.89 | 4.15 |
14. | SPVA-R-A | 4.01 | 4.01 | 4.01 | -24.50% | -24.50% | 20 | 80 | 4.01 | 4.01 | 1.86 | 5.31 |
15. | KTJV-R-A | 4.65 | 4.91 | 4.67 | 5.69% | 0.51% | 220 | 1,027 | 4.65 | 4.91 | 4.50 | 4.91 |
16. | HDEL-R-A | 4.91 | 4.91 | 4.91 | -1.33% | -1.33% | 340 | 1,670 | 4.91 | 4.91 | 4.91 | 5.17 |
17. | RIVP-R-A | 4.83 | 4.94 | 4.90 | 2.99% | 1.91% | 24,900 | 121,992 | 4.83 | 4.94 | 4.92 | 4.94 |
18. | JDPL-R-A | 5.56 | 5.54 | 5.55 | -4.97% | -4.81% | 640 | 3,549 | 5.54 | 5.56 | 5.32 | 5.74 |
19. | VPIK-R-A | 5.99 | 5.98 | 5.98 | -6.13% | -2.47% | 200 | 1,196 | 5.98 | 5.99 | 5.98 | 6.37 |
20. | BETA-R-A | 6.30 | 6.24 | 6.24 | -1.05% | -1.01% | 1,293 | 8,069 | 6.24 | 6.30 | | |
21. | DDJH-R-A | 6.20 | 6.20 | 6.23 | -4.11% | -2.00% | 439 | 2,735 | 6.20 | 6.44 | 6.20 | 6.43 |
22. | LKRI-R-A | 6.56 | 6.28 | 6.55 | -4.31% | -0.20% | 221 | 1,447 | 6.28 | 6.56 | 6.28 | 6.56 |
23. | SNBA-R-A | 6.64 | 6.64 | 6.64 | 4.30% | 4.30% | 200 | 1,327 | 6.64 | 6.64 | 6.18 | 6.64 |
24. | ZABA-R-A | 7.60 | 7.70 | 7.63 | 1.31% | 0.40% | 1,598 | 12,196 | 7.60 | 7.70 | 7.57 | 7.83 |
25. | IMZV-R-A | 7.80 | 7.80 | 7.80 | 0.00% | 0.00% | 2 | 16 | 7.80 | 7.80 | 5.59 | 7.80 |
26. | SLPF-R-A | 8.23 | 8.23 | 8.23 | 0.00% | -0.08% | 6 | 49 | 8.23 | 8.23 | 8.23 | 8.49 |
27. | GAMA-R-A | 9.68 | 9.09 | 9.50 | -2.34% | 0.56% | 165 | 1,568 | 9.09 | 9.69 | | |
28. | RIZO-R-A | 10.72 | 11.12 | 11.11 | 3.48% | 4.95% | 405 | 4,502 | 10.72 | 11.12 | 10.73 | 11.66 |
29. | ZVCV-R-A | 11.16 | 11.16 | 11.16 | -0.08% | -0.08% | 346 | 3,861 | 11.16 | 11.16 | 9.95 | 11.95 |
30. | HZLA-R-A | 16.72 | 16.72 | 16.72 | -0.01% | -0.01% | 42 | 702 | 16.72 | 16.72 | | |
31. | ADPL-R-A | 18.27 | 18.45 | 18.42 | 0.93% | 0.57% | 2,050 | 37,764 | 18.27 | 18.45 | 18.32 | 18.45 |
32. | HT-R-A | 22.17 | 22.30 | 22.19 | 0.60% | -0.27% | 2,229 | 49,458 | 22.17 | 22.30 | 22.20 | 22.30 |
33. | PVCM-R-A | 24.75 | 24.82 | 24.80 | 2.68% | 2.00% | 1,213 | 30,085 | 24.32 | 25.48 | | |
34. | IGH-R-A | 26.01 | 25.35 | 25.68 | -2.55% | -0.95% | 20 | 514 | 25.35 | 26.01 | 24.82 | 25.98 |
35. | LPLH-R-A | 27.87 | 28.14 | 28.00 | 0.96% | 0.46% | 84 | 2,352 | 27.87 | 28.14 | 27.89 | 28.52 |
36. | ZTNJ-R-A | 33.18 | 33.18 | 33.18 | -3.10% | -3.10% | 100 | 3,318 | 33.18 | 33.18 | 33.18 | 34.24 |
37. | PIVK-R-A | 33.18 | 33.18 | 33.18 | -7.41% | -7.41% | 50 | 1,659 | 33.18 | 33.18 | 32.38 | 39.80 |
38. | MAIS-R-A | 33.98 | 33.84 | 33.89 | -1.87% | -1.25% | 50 | 1,694 | 33.84 | 33.98 | 33.84 | 34.24 |
39. | HMAM-R-A | 37.18 | 37.18 | 37.18 | -2.57% | -2.57% | 100 | 3,718 | 37.18 | 37.18 | 37.18 | 39.82 |
40. | ATPL-R-A | 37.93 | 37.83 | 38.28 | -2.53% | 2.21% | 448 | 17,148 | 37.76 | 38.88 | 37.83 | 38.36 |
41. | HMST-R-A | 38.22 | 38.49 | 38.40 | 1.76% | 1.53% | 237 | 9,101 | 38.22 | 39.01 | 38.43 | 39.00 |
42. | PODR-R-A | 51.10 | 51.10 | 51.07 | 0.72% | 0.57% | 1,585 | 80,946 | 50.70 | 51.10 | 50.97 | 51.36 |
43. | VIRO-R-A | 51.89 | 51.89 | 51.89 | -0.51% | 0.94% | 12 | 623 | 51.89 | 51.89 | 51.89 | 52.16 |
44. | AGMM-R-A | 53.09 | 53.09 | 53.09 | 0.00% | 0.00% | 2 | 106 | 53.09 | 53.09 | 46.45 | 53.09 |
45. | ADRS-P-A | 61.21 | 61.21 | 61.21 | -0.71% | 0.25% | 356 | 21,789 | 61.19 | 61.25 | 61.19 | 61.21 |
46. | ARNT-R-A | 66.20 | 67.69 | 67.15 | 3.24% | 3.38% | 642 | 43,108 | 66.20 | 68.22 | 66.50 | 68.09 |
47. | KRAS-R-A | 71.67 | 71.67 | 71.53 | 0.00% | -0.13% | 650 | 46,493 | 71.01 | 71.67 | 70.51 | 71.80 |
48. | LKPC-R-A | 74.47 | 74.46 | 74.47 | -3.09% | -0.06% | 123 | 9,159 | 74.46 | 74.47 | 74.46 | 76.58 |
49. | ADRS-R-A | 77.64 | 77.66 | 77.65 | 0.02% | -0.05% | 17 | 1,320 | 77.64 | 77.66 | 77.66 | 78.31 |
50. | KOEI-R-A | 93.30 | 93.30 | 93.30 | 0.00% | -0.06% | 10 | 933 | 93.30 | 93.30 | 91.58 | 93.56 |
51. | SPNV-R-A | 95.69 | 95.69 | 95.69 | 0.00% | 0.00% | 32 | 3,062 | 95.69 | 95.69 | 95.69 | 100.83 |
52. | HPB-R-A | 99.54 | 99.41 | 99.48 | -0.15% | -0.09% | 58 | 5,770 | 99.41 | 99.54 | 99.41 | 103.51 |
53. | ATGR-R-A | 116.13 | 29.29 | 29.12 | 0.46% | -0.42% | 26 | 3,029 | 116.13 | 117.16 | 116.13 | 117.16 |
54. | JDGT-R-A | 134.73 | 134.71 | 134.72 | 0.00% | 0.00% | 52 | 7,005 | 134.71 | 134.73 | 130.34 | 136.04 |
55. | SLRS-R-A | 130.73 | 140.42 | 132.01 | 7.41% | 0.90% | 93 | 12,277 | 130.73 | 140.42 | 132.72 | 144.40 |
56. | ERNT-R-A | 157.94 | 160.59 | 159.72 | 1.94% | 1.31% | 145 | 23,159 | 157.94 | 160.59 | 157.30 | 160.59 |
57. | LRHC-R-A | 172.55 | 172.54 | 172.23 | -3.70% | -3.88% | 73 | 12,573 | 169.22 | 172.55 | | |
58. | KODT-R-A | 199.09 | 199.09 | 199.09 | 0.00% | 0.00% | 17 | 3,384 | 199.09 | 199.09 | 199.09 | 211.03 |
59. | HUPZ-R-A | 358.62 | 371.49 | 359.00 | 0.00% | -3.36% | 133 | 47,746 | 358.35 | 371.49 | 371.49 | 377.46 |
60. | INA-R-A | 384.90 | 384.90 | 384.90 | -3.33% | -3.39% | 29 | 11,162 | 384.90 | 384.90 | 384.90 | 391.53 |
61. | LRH-R-A | 479.13 | 477.80 | 478.12 | -0.28% | -1.23% | 38 | 18,168 | 477.80 | 479.13 | 477.80 | 491.07 |
62. | JDOS-R-A | 530.89 | 530.89 | 530.89 | 0.00% | 0.00% | 2 | 1,062 | 530.89 | 530.89 | 484.44 | 549.47 |
63. | ZVZD-R-A | 613.58 | 577.61 | 588.77 | -10.89% | -5.51% | 17 | 10,009 | 577.61 | 613.58 | 571.37 | 610.52 |
64. | PLAG-R-A | 743.25 | 185.81 | 185.81 | 0.00% | 0.62% | 3 | 2,230 | 743.25 | 743.25 | 737.28 | 756.52 |
65. | LEDO-R-A | 1,429.57 | 1,429.57 | 1,429.57 | -2.08% | -2.08% | 1 | 1,430 | 1,429.57 | 1,429.57 | 1,429.57 | 1,446.54 |
66. | MDKA-R-A | 2,321.32 | 2,335.92 | 2,329.15 | 0.57% | 0.76% | 10 | 23,292 | 2,321.32 | 2,335.92 | 2,322.65 | 2,455.37 |
| | | | | | | | 780,330 | | | | |
*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.