Filter
Country: Croatia Date: 03/23/2017 Volume: 2,176,381 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 274.09 | | -0.77% | | | | | | | |
2. | JDTC-R-A | 1.86 | 1.86 | 1.86 | -12.50% | -12.50% | 2 | 4 | 1.86 | 1.86 | 1.86 | 2.39 |
3. | HHLD-R-A | 0.49 | 0.49 | 0.49 | 1.35% | 1.35% | 94 | 46 | 0.49 | 0.49 | 0.48 | 0.51 |
4. | ZTNJ-R-A | 30.66 | 30.66 | 30.66 | -3.75% | -3.75% | 5 | 153 | 30.66 | 30.66 | 19.91 | 33.18 |
5. | IMZV-R-A | 7.96 | 7.96 | 7.96 | -0.03% | -0.03% | 20 | 159 | 7.96 | 7.96 | 6.65 | 8.10 |
6. | PLJK-R-A | 1.39 | 1.39 | 1.39 | 0.00% | -3.93% | 135 | 188 | 1.39 | 1.39 | 1.39 | 1.53 |
7. | JDPL-R-A | 5.61 | 5.61 | 5.61 | 8.74% | 6.09% | 65 | 365 | 5.61 | 5.61 | 5.31 | 5.61 |
8. | HZLA-R-A | 17.25 | 17.25 | 17.25 | 0.00% | 0.00% | 24 | 414 | 17.25 | 17.25 | | |
9. | LULG-R-A | 3.06 | 3.06 | 3.06 | 0.00% | 0.00% | 149 | 456 | 3.06 | 3.06 | | |
10. | ATLN-R-A | 19.91 | 19.91 | 19.91 | 0.65% | 0.58% | 25 | 498 | 19.91 | 19.91 | 19.41 | 19.91 |
11. | TISK-R-A | 20.04 | 20.04 | 20.04 | 0.00% | 0.00% | 26 | 521 | 20.04 | 20.04 | 19.24 | 20.70 |
12. | PIVK-R-A | 27.08 | 27.08 | 27.08 | 0.49% | 0.49% | 20 | 542 | 27.08 | 27.08 | 27.08 | 34.51 |
13. | RIZO-R-A | 9.69 | 9.95 | 9.90 | 2.74% | 0.97% | 64 | 633 | 9.69 | 9.95 | 9.69 | 10.08 |
14. | SLRS-R-A | 136.70 | 136.70 | 136.70 | -4.63% | -2.10% | 5 | 684 | 136.70 | 136.70 | 136.04 | 141.22 |
15. | SLPF-R-A | 7.64 | 7.64 | 7.64 | 0.93% | -3.72% | 100 | 764 | 7.64 | 7.64 | 7.64 | 8.71 |
16. | LPLH-R-A | 26.15 | 26.15 | 26.15 | 0.23% | -0.07% | 30 | 784 | 26.15 | 26.15 | 26.09 | 26.15 |
17. | LKPC-R-A | 73.00 | 73.00 | 73.00 | 5.77% | 1.24% | 12 | 876 | 73.00 | 73.00 | 69.46 | 74.32 |
18. | BD62-R-A | 2.29 | 2.46 | 2.44 | 0.05% | 2.23% | 381 | 928 | 2.29 | 2.46 | 2.31 | 2.63 |
19. | LKRI-R-A | 6.21 | 6.11 | 6.14 | -1.63% | -1.22% | 157 | 964 | 6.11 | 6.21 | 6.06 | 6.43 |
20. | KODT-P-A | 206.38 | 206.38 | 206.38 | -0.07% | -0.07% | 5 | 1,032 | 206.38 | 206.38 | 201.34 | 206.38 |
21. | IGH-R-A | 39.83 | 39.82 | 39.83 | 0.00% | -2.65% | 35 | 1,394 | 39.82 | 39.83 | 38.62 | 40.75 |
22. | HIMR-R-A | 108.17 | 108.17 | 108.17 | 0.00% | 0.00% | 13 | 1,406 | 108.17 | 108.17 | 108.17 | 111.18 |
23. | VLEN-R-B | 1.32 | 1.37 | 1.35 | 7.82% | 7.38% | 1,200 | 1,622 | 1.32 | 1.37 | 1.25 | 1.34 |
24. | HBRL-R-A | 1.98 | 1.97 | 1.98 | -4.45% | -3.87% | 950 | 1,879 | 1.97 | 1.98 | 1.97 | 2.04 |
25. | KOEI-R-A | 100.60 | 100.60 | 100.60 | -1.94% | -3.24% | 23 | 2,314 | 100.60 | 100.60 | 100.60 | 106.17 |
26. | TPNG-R-A | 10.00 | 10.09 | 10.03 | -1.14% | -1.97% | 250 | 2,508 | 10.00 | 10.09 | | |
27. | KOTR-P-A | 199.08 | 189.26 | 190.40 | -4.93% | -4.36% | 15 | 2,856 | 189.26 | 199.08 | 187.94 | 202.27 |
28. | SPNV-R-A | 99.54 | 99.54 | 99.54 | 0.00% | 0.00% | 31 | 3,086 | 99.54 | 99.54 | 94.23 | 106.18 |
29. | VIRO-R-A | 58.53 | 58.40 | 58.49 | 0.00% | -2.23% | 56 | 3,276 | 58.40 | 58.53 | 58.40 | 61.97 |
30. | INGR-R-A | 0.56 | 0.58 | 0.56 | -2.25% | -5.38% | 6,440 | 3,601 | 0.55 | 0.59 | 0.55 | 0.58 |
31. | PCTS-R-A | 7.11 | 7.30 | 7.25 | 2.69% | 2.00% | 572 | 4,147 | 7.11 | 7.30 | | |
32. | IPKK-R-A | 18.06 | 20.39 | 19.48 | 3.31% | 4.02% | 213 | 4,149 | 18.06 | 20.54 | 18.58 | 20.39 |
33. | DELT-R-A | 285.62 | 285.62 | 285.62 | 0.00% | 0.00% | 15 | 4,284 | 285.62 | 285.62 | | |
34. | ACI-R-A | 842.79 | 842.79 | 842.79 | 0.00% | 0.00% | 7 | 5,900 | 842.79 | 842.79 | 842.79 | 846.11 |
35. | OPTE-R-A | 0.48 | 0.47 | 0.48 | -0.27% | -0.27% | 13,358 | 6,365 | 0.47 | 0.48 | 0.47 | 0.48 |
36. | GAMA-R-A | 8.84 | 8.76 | 8.80 | -0.87% | -0.39% | 774 | 6,813 | 8.65 | 8.84 | | |
37. | DDJH-R-A | 5.47 | 5.18 | 5.37 | -1.29% | -1.63% | 1,298 | 6,972 | 5.18 | 5.47 | 5.18 | 5.30 |
38. | JDGT-R-A | 138.03 | 139.23 | 138.67 | 0.00% | 0.70% | 57 | 7,904 | 138.03 | 139.23 | 138.17 | 140.66 |
39. | BETA-R-A | 5.64 | 5.71 | 5.70 | 1.15% | 1.04% | 1,394 | 7,946 | 5.64 | 5.71 | | |
40. | ULPL-R-A | 22.03 | 22.16 | 21.97 | 1.83% | 0.72% | 367 | 8,062 | 21.24 | 22.16 | 21.39 | 22.56 |
41. | THNK-R-A | 95.30 | 96.22 | 95.06 | 0.83% | 2.66% | 86 | 8,176 | 92.91 | 96.22 | 95.69 | 97.55 |
42. | KRAS-R-A | 69.02 | 67.69 | 68.82 | -1.93% | -0.85% | 145 | 9,979 | 67.69 | 69.02 | 67.69 | 69.00 |
43. | PBZ-R-A | 110.16 | 110.16 | 110.16 | 0.00% | 0.79% | 112 | 12,338 | 110.16 | 110.16 | 110.16 | 112.81 |
44. | CROS-R-A | 797.66 | 796.34 | 796.42 | -6.25% | -6.24% | 17 | 13,539 | 796.34 | 797.66 | 781.75 | 796.34 |
45. | ZVZD-R-A | 404.80 | 431.35 | 417.10 | 7.97% | 2.49% | 35 | 14,599 | 404.80 | 431.35 | 418.08 | 457.89 |
46. | BLJE-R-A | 2.67 | 2.76 | 2.67 | 0.87% | -0.35% | 5,723 | 15,307 | 2.65 | 2.76 | 2.66 | 2.79 |
47. | SNHA-R-A | 9.69 | 9.76 | 9.91 | -0.11% | 1.22% | 1,571 | 15,560 | 9.69 | 9.95 | | |
48. | CKML-R-A | 829.52 | 8.46 | 8.46 | -1.57% | -1.57% | 20 | 16,590 | 829.52 | 829.52 | 829.52 | 842.79 |
49. | MAIS-R-A | 39.91 | 39.82 | 40.96 | -0.04% | 2.13% | 408 | 16,712 | 39.82 | 41.14 | 39.35 | 41.01 |
50. | ZB-R-A | 2.46 | 2.46 | 2.49 | 0.27% | -2.70% | 7,296 | 18,188 | 2.46 | 2.52 | | |
51. | VDKT-R-A | 39.43 | 39.15 | 39.66 | -4.79% | -0.16% | 513 | 20,345 | 38.77 | 40.48 | 39.02 | 40.48 |
52. | ADRS-R-A | 77.26 | 78.30 | 77.33 | 0.84% | -0.31% | 268 | 20,726 | 77.24 | 78.30 | 78.31 | 78.57 |
53. | INA-R-A | 353.71 | 364.99 | 363.84 | 3.19% | 2.64% | 70 | 25,469 | 353.71 | 364.99 | 353.71 | 370.30 |
54. | ATPL-R-A | 47.39 | 49.64 | 47.98 | 1.38% | 0.79% | 542 | 26,007 | 46.46 | 49.64 | 48.45 | 49.64 |
55. | ARNT-R-A | 64.50 | 65.15 | 63.90 | 0.18% | -3.60% | 426 | 27,219 | 62.38 | 65.15 | 64.11 | 66.10 |
56. | PLAG-R-A | 845.45 | 211.36 | 211.36 | -0.47% | -0.48% | 33 | 27,900 | 845.44 | 845.45 | 836.16 | 858.72 |
57. | ZABA-R-A | 8.36 | 8.59 | 8.50 | 2.68% | 1.55% | 4,368 | 37,123 | 8.23 | 8.59 | 8.38 | 8.59 |
58. | PVCM-R-A | 35.42 | 35.84 | 35.18 | 1.12% | -1.31% | 1,122 | 39,473 | 34.64 | 35.84 | | |
59. | HPB-R-A | 96.23 | 96.21 | 93.73 | -0.70% | -3.47% | 589 | 55,205 | 92.91 | 96.23 | 94.30 | 98.08 |
60. | ERNT-R-A | 184.62 | 185.81 | 186.40 | 0.00% | 0.63% | 307 | 57,226 | 179.97 | 189.40 | 184.22 | 186.47 |
61. | JMNC-R-A | 16,590.35 | 16,324.91 | 16,308.32 | -1.60% | -1.65% | 4 | 65,233 | 15,926.74 | 16,590.35 | 14,747.11 | 16,324.91 |
62. | ADRS-P-A | 64.24 | 63.57 | 63.02 | -0.73% | -2.72% | 1,552 | 97,802 | 61.98 | 64.24 | 63.71 | 63.97 |
63. | LEDO-R-A | 968.61 | 942.33 | 938.82 | 0.00% | -2.42% | 125 | 117,352 | 925.08 | 968.88 | 937.09 | 955.47 |
64. | PODR-R-A | 48.05 | 47.25 | 46.70 | -2.46% | -3.05% | 2,652 | 123,841 | 46.45 | 48.05 | 47.25 | 47.78 |
65. | ATGR-R-A | 118.12 | 29.20 | 29.29 | -2.00% | -1.81% | 1,476 | 172,922 | 116.80 | 118.12 | 115.64 | 116.80 |
66. | DLKV-R-A | 3.17 | 3.11 | 3.00 | -4.45% | -5.47% | 60,020 | 180,374 | 2.86 | 3.17 | 3.06 | 3.11 |
67. | ADPL-R-A | 20.57 | 20.97 | 21.15 | 2.60% | 3.11% | 9,174 | 193,990 | 20.31 | 21.24 | 20.97 | 21.23 |
68. | HT-R-A | 22.95 | 23.16 | 23.13 | -0.09% | -0.82% | 8,804 | 203,603 | 22.70 | 23.29 | 23.08 | 23.17 |
69. | RIVP-R-A | 5.74 | 5.64 | 5.68 | -2.30% | -1.61% | 78,664 | 447,087 | 5.57 | 5.77 | 5.60 | 5.64 |
| | | | | | | | 2,176,381 | | | | |
*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.