Filter
Country: Croatia Date: 03/17/2017 Volume: 5,706,370 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 288.97 | | 0.40% | | | | | | | |
2. | MGMA-R-A | 0.07 | 0.07 | 0.07 | 5.91% | 9.75% | 31,734 | 2,359 | 0.07 | 0.08 | 0.07 | 0.08 |
3. | HHLD-R-A | 0.49 | 0.48 | 0.49 | -5.94% | 0.56% | 2,846 | 1,388 | 0.48 | 0.50 | 0.49 | 0.51 |
4. | OPTE-R-A | 0.50 | 0.50 | 0.50 | -0.80% | 0.54% | 45,811 | 22,907 | 0.49 | 0.50 | 0.50 | 0.50 |
5. | INGR-R-A | 0.63 | 0.65 | 0.64 | 1.66% | 1.27% | 9,185 | 5,867 | 0.63 | 0.65 | 0.64 | 0.65 |
6. | KABA-R-A | 0.93 | 0.93 | 0.93 | -0.71% | -0.71% | 5,000 | 4,645 | 0.93 | 0.93 | 0.93 | 1.00 |
7. | VLEN-R-B | 1.27 | 1.27 | 1.27 | 0.00% | 0.00% | 910 | 1,159 | 1.27 | 1.27 | 1.25 | 1.27 |
8. | PLJK-R-A | 1.46 | 1.46 | 1.46 | -6.77% | -6.70% | 736 | 1,075 | 1.46 | 1.46 | 1.38 | 1.57 |
9. | VART-R-1 | 2.11 | 2.11 | 2.11 | 0.06% | 0.00% | 100 | 211 | 2.11 | 2.11 | 2.11 | 2.19 |
10. | PTKM-R-A | 2.12 | 2.08 | 2.11 | -1.13% | -0.88% | 3,254 | 6,852 | 2.08 | 2.12 | 2.06 | 2.12 |
11. | ZB-R-A | 2.39 | 2.40 | 2.39 | 0.61% | 1.29% | 1,427 | 3,414 | 2.39 | 2.42 | | |
12. | JDTC-R-A | 2.66 | 2.66 | 2.66 | 0.00% | 0.00% | 48 | 127 | 2.66 | 2.66 | | 2.66 |
13. | BLJE-R-A | 2.87 | 2.88 | 2.92 | 0.60% | 3.68% | 6,939 | 20,233 | 2.87 | 2.99 | 2.88 | 2.96 |
14. | DLKV-R-A | 3.40 | 3.42 | 3.43 | 0.23% | 4.40% | 21,999 | 75,495 | 3.38 | 3.49 | 3.42 | 3.49 |
15. | KTJV-R-A | 4.25 | 4.90 | 4.55 | 8.05% | 6.82% | 1,164 | 5,298 | 4.25 | 4.90 | 4.13 | 4.90 |
16. | VPIK-R-A | 5.30 | 5.24 | 5.33 | 1.26% | 3.08% | 2,046 | 10,911 | 5.24 | 5.45 | 5.24 | 5.44 |
17. | BETA-R-A | 5.77 | 5.77 | 5.77 | 1.16% | 1.16% | 250 | 1,443 | 5.77 | 5.77 | | |
18. | RIVP-R-A | 5.80 | 5.84 | 5.83 | 1.13% | 1.20% | 99,302 | 578,659 | 5.79 | 5.84 | 5.83 | 5.86 |
19. | JDPL-R-A | 5.88 | 5.88 | 5.88 | -3.62% | 0.00% | 200 | 1,175 | 5.88 | 5.88 | 5.77 | 6.03 |
20. | DDJH-R-A | 6.11 | 5.91 | 6.00 | -2.09% | -1.18% | 3,108 | 18,659 | 5.91 | 6.11 | 5.91 | 6.10 |
21. | LKRI-R-A | 6.50 | 6.21 | 6.25 | -4.53% | -2.85% | 387 | 2,420 | 6.21 | 6.50 | 6.21 | 6.47 |
22. | PCTS-R-A | 7.11 | 7.11 | 7.11 | -0.85% | -2.01% | 57 | 405 | 7.11 | 7.11 | | |
23. | IMZV-R-A | 7.97 | 7.97 | 7.97 | -11.74% | -11.74% | 10 | 80 | 7.97 | 7.97 | 7.97 | 9.16 |
24. | SNBA-R-A | 8.23 | 8.23 | 8.23 | 0.05% | 0.05% | 151 | 1,243 | 8.23 | 8.23 | 8.23 | 9.95 |
25. | ZABA-R-A | 8.63 | 8.69 | 8.61 | 0.15% | -0.18% | 23,242 | 200,123 | 8.55 | 8.69 | 8.70 | 8.71 |
26. | SLPF-R-A | 8.72 | 8.72 | 8.72 | 7.18% | 3.11% | 83 | 724 | 8.72 | 8.72 | 8.14 | 8.72 |
27. | GAMA-R-A | 8.88 | 8.88 | 8.88 | -0.19% | 0.01% | 88 | 781 | 8.88 | 8.88 | | |
28. | HTPK-R-A | 9.29 | 9.29 | 9.29 | 0.00% | 0.00% | 44 | 409 | 9.29 | 9.29 | 9.05 | 9.29 |
29. | RIZO-R-A | 10.19 | 10.19 | 10.19 | 0.00% | 0.00% | 110 | 1,121 | 10.19 | 10.19 | 9.99 | 10.41 |
30. | ZVCV-R-A | 10.35 | 10.35 | 10.35 | 5.39% | 5.39% | 76 | 787 | 10.35 | 10.35 | 9.82 | 10.35 |
31. | TPNG-R-A | 10.56 | 10.56 | 10.56 | -0.05% | -0.05% | 395 | 4,173 | 10.56 | 10.56 | | |
32. | CRAL-R-A | 11.95 | 11.95 | 11.95 | 0.00% | 0.00% | 28 | 334 | 11.95 | 11.95 | 11.95 | 18.58 |
33. | TISK-R-A | 19.91 | 19.91 | 19.91 | 3.43% | 3.43% | 50 | 995 | 19.91 | 19.91 | 19.91 | 20.57 |
34. | ADPL-R-A | 21.85 | 21.85 | 21.87 | -0.17% | 2.18% | 459 | 10,038 | 21.85 | 21.88 | 21.85 | 21.88 |
35. | IPKK-R-A | 22.56 | 22.30 | 21.74 | -6.61% | -0.89% | 423 | 9,194 | 21.24 | 23.09 | 20.57 | 22.30 |
36. | ULPL-R-A | 23.76 | 24.02 | 23.67 | 3.74% | 1.35% | 201 | 4,757 | 23.49 | 24.02 | 23.36 | 24.02 |
37. | HT-R-A | 23.86 | 23.88 | 23.88 | 0.13% | -0.19% | 20,203 | 482,384 | 23.76 | 24.07 | 23.84 | 23.85 |
38. | LPLH-R-A | 26.28 | 26.28 | 26.28 | 0.00% | 0.20% | 22 | 578 | 26.28 | 26.28 | 26.02 | 27.71 |
39. | ZTNJ-R-A | 31.85 | 31.85 | 31.85 | 0.00% | 0.00% | 20 | 637 | 31.85 | 31.85 | 31.85 | 35.70 |
40. | PVCM-R-A | 37.69 | 38.36 | 38.33 | 4.62% | 4.10% | 1,339 | 51,320 | 37.69 | 38.49 | | |
41. | HTCP-R-A | 39.68 | 39.68 | 39.68 | 3.10% | 3.10% | 9 | 357 | 39.68 | 39.68 | 37.16 | 39.68 |
42. | IGH-R-A | 42.34 | 41.15 | 41.52 | -4.28% | 1.24% | 300 | 12,456 | 41.15 | 42.94 | 41.15 | 42.34 |
43. | MAIS-R-A | 41.94 | 43.49 | 42.54 | 3.70% | 1.87% | 132 | 5,615 | 41.94 | 43.49 | 42.47 | 43.00 |
44. | VDKT-R-A | 49.77 | 49.77 | 50.33 | 0.00% | 1.08% | 1,841 | 92,651 | 49.37 | 51.10 | 49.37 | 50.83 |
45. | ATPL-R-A | 49.90 | 51.10 | 50.79 | 4.06% | 2.41% | 3,982 | 202,230 | 49.51 | 51.62 | 51.10 | 51.61 |
46. | SAPN-R-A | 49.51 | 52.29 | 51.60 | 7.06% | 5.26% | 49 | 2,528 | 49.51 | 52.40 | 50.57 | 52.29 |
47. | PODR-R-A | 51.76 | 51.61 | 51.80 | -0.29% | -0.21% | 859 | 44,497 | 51.61 | 52.62 | 51.63 | 52.01 |
48. | VIRO-R-A | 62.38 | 64.37 | 63.97 | 6.12% | 5.60% | 1,180 | 75,483 | 62.38 | 65.62 | 62.38 | 64.37 |
49. | ADRS-P-A | 65.55 | 65.70 | 65.44 | 0.50% | 0.07% | 37,467 | 2,451,917 | 65.43 | 65.83 | 65.43 | 65.70 |
50. | ARNT-R-A | 67.09 | 67.14 | 67.08 | -0.12% | -0.12% | 151 | 10,130 | 66.77 | 67.16 | 66.77 | 67.14 |
51. | KRAS-R-A | 71.67 | 71.67 | 71.67 | 0.00% | -1.04% | 90 | 6,450 | 71.67 | 71.67 | 71.67 | 72.86 |
52. | ADRS-R-A | 78.97 | 79.63 | 79.54 | -0.83% | -0.88% | 198 | 15,749 | 78.97 | 79.63 | 78.11 | 79.63 |
53. | HPB-R-A | 99.54 | 99.54 | 99.54 | 0.00% | 0.00% | 24 | 2,389 | 99.54 | 99.54 | 97.56 | 103.06 |
54. | THNK-R-A | 108.04 | 107.50 | 107.82 | -1.21% | 1.11% | 22 | 2,372 | 107.50 | 108.82 | 106.45 | 108.17 |
55. | KOEI-R-A | 110.03 | 110.16 | 110.15 | 0.00% | -0.01% | 968 | 106,627 | 110.03 | 110.16 | 110.16 | 110.82 |
56. | ATGR-R-A | 118.51 | 30.03 | 29.90 | 2.36% | 1.02% | 2,239 | 267,762 | 117.59 | 120.38 | 119.19 | 120.11 |
57. | SLRS-R-A | 143.61 | 143.61 | 143.61 | -0.73% | -1.13% | 1 | 144 | 143.61 | 143.61 | 143.61 | 157.13 |
58. | IKBA-R-A | 169.89 | 169.89 | 169.89 | -0.62% | -0.62% | 10 | 1,699 | 169.89 | 169.89 | 156.62 | 169.89 |
59. | LRHC-R-A | 185.81 | 185.81 | 185.76 | 0.00% | 2.48% | 23 | 4,272 | 185.41 | 185.81 | | |
60. | ERNT-R-A | 188.73 | 185.81 | 186.12 | -1.55% | -1.40% | 139 | 25,871 | 185.81 | 188.73 | 184.62 | 185.81 |
61. | KODT-R-A | 225.63 | 225.63 | 225.63 | 5.26% | 5.26% | 4 | 903 | 225.63 | 225.63 | 225.63 | 238.77 |
62. | HUPZ-R-A | 363.53 | 363.66 | 363.61 | 2.43% | 1.82% | 26 | 9,454 | 363.53 | 363.66 | 355.04 | 370.29 |
63. | INA-R-A | 364.99 | 358.49 | 361.74 | -7.18% | -6.34% | 2 | 723 | 358.49 | 364.99 | 358.48 | 384.61 |
64. | TUHO-R-A | 440.64 | 439.98 | 439.35 | -1.63% | -1.77% | 66 | 28,997 | 434.67 | 440.64 | 434.67 | 451.26 |
65. | LRH-R-A | 464.66 | 464.66 | 464.66 | -2.75% | -2.75% | 10 | 4,647 | 464.66 | 464.66 | 464.53 | 475.15 |
66. | ZVZD-R-A | 483.11 | 471.31 | 482.00 | 0.60% | 1.62% | 37 | 17,834 | 471.31 | 503.95 | 465.86 | 484.44 |
67. | MIV-R-A | 530.89 | 530.89 | 530.89 | 4.96% | 4.96% | 7 | 3,716 | 530.89 | 530.89 | 530.89 | 597.25 |
68. | CKML-R-A | 842.79 | 8.60 | 8.60 | 0.00% | 0.00% | 48 | 40,454 | 842.79 | 842.79 | 842.79 | 875.97 |
69. | ACI-R-A | 849.43 | 849.43 | 849.43 | 0.00% | 0.00% | 2 | 1,699 | 849.43 | 849.43 | 849.43 | 856.06 |
70. | LEDO-R-A | 1,075.19 | 1,061.78 | 1,074.51 | 1.78% | 3.23% | 424 | 455,592 | 1,058.83 | 1,113.54 | 1,048.54 | 1,074.26 |
71. | TSHC-R-A | 1,360.41 | 1,360.41 | 1,360.41 | -2.38% | -2.38% | 69 | 93,868 | 1,360.41 | 1,360.41 | 1,247.59 | 1,924.48 |
72. | JMNC-R-A | 18,286.25 | 17,917.58 | 18,289.94 | 3.85% | 5.67% | 10 | 182,899 | 17,917.58 | 18,448.47 | 17,253.97 | 17,917.58 |
| | | | | | | | 5,706,370 | | | | |
*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.