Filter
Country: Croatia Date: 04/03/2017 Volume: 3,838,660 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 270.13 | | 2.31% | | | | | | | |
2. | MGMA-R-A | 0.07 | 0.07 | 0.07 | -1.85% | -1.85% | 2,000 | 138 | 0.07 | 0.07 | 0.06 | 0.08 |
3. | OPTE-R-A | 0.48 | 0.50 | 0.50 | 7.45% | 10.28% | 29,504 | 14,665 | 0.48 | 0.51 | 0.49 | 0.50 |
4. | INGR-R-A | 0.57 | 0.58 | 0.58 | 2.32% | 4.03% | 9,378 | 5,461 | 0.57 | 0.61 | 0.58 | 0.60 |
5. | VLEN-R-B | 1.22 | 1.19 | 1.19 | 0.00% | -6.16% | 2,000 | 2,384 | 1.19 | 1.22 | 1.19 | 1.31 |
6. | TLM-R-A | 1.32 | 1.32 | 1.32 | 37.81% | 37.81% | 55 | 73 | 1.32 | 1.32 | | 2.26 |
7. | PTKM-R-A | 1.90 | 1.86 | 1.86 | -6.67% | -2.64% | 5,485 | 10,205 | 1.85 | 1.90 | 1.79 | 1.86 |
8. | VART-R-1 | 1.99 | 2.08 | 2.01 | 12.30% | 7.14% | 620 | 1,247 | 1.88 | 2.11 | 1.88 | 2.09 |
9. | BLJE-R-A | 2.32 | 2.37 | 2.36 | 6.17% | 8.87% | 56,457 | 133,460 | 2.26 | 2.46 | 2.33 | 2.37 |
10. | BD62-R-A | 2.32 | 2.30 | 2.30 | 0.00% | -1.87% | 1,368 | 3,143 | 2.30 | 2.32 | 2.27 | 2.30 |
11. | JDTC-R-A | 2.66 | 2.66 | 2.66 | 11.11% | 11.11% | 2 | 5 | 2.66 | 2.66 | 2.66 | 4.38 |
12. | LULG-R-A | 3.05 | 3.05 | 3.05 | 0.00% | 0.00% | 184 | 562 | 3.05 | 3.05 | | |
13. | DLKV-R-A | 3.16 | 3.17 | 3.18 | 2.41% | 6.01% | 19,510 | 62,088 | 3.16 | 3.22 | 3.17 | 3.21 |
14. | VPIK-R-A | 4.65 | 5.14 | 5.11 | 12.18% | 15.45% | 956 | 4,882 | 4.65 | 5.15 | 4.81 | 5.14 |
15. | JDPL-R-A | 5.18 | 5.31 | 5.25 | 0.91% | 1.80% | 855 | 4,492 | 5.18 | 5.31 | 5.31 | 5.55 |
16. | HDEL-R-A | 5.31 | 6.24 | 5.48 | -2.08% | -14.02% | 1,289 | 7,060 | 5.31 | 6.24 | 5.44 | 6.37 |
17. | BETA-R-A | 5.31 | 5.24 | 5.25 | -8.10% | -6.32% | 1,288 | 6,765 | 5.24 | 5.31 | | |
18. | DDJH-R-A | 5.33 | 5.33 | 5.34 | 4.23% | 3.34% | 1,043 | 5,569 | 5.33 | 5.51 | 5.12 | 5.50 |
19. | RIVP-R-A | 5.74 | 5.81 | 5.73 | 2.19% | 2.11% | 27,579 | 158,037 | 5.64 | 5.82 | 5.78 | 5.81 |
20. | LKRI-R-A | 5.99 | 5.98 | 5.98 | 0.04% | 0.07% | 338 | 2,020 | 5.98 | 5.99 | 5.98 | 6.37 |
21. | PCTS-R-A | 6.98 | 6.97 | 6.98 | -0.15% | 0.11% | 184 | 1,284 | 6.97 | 6.98 | | |
22. | SLPF-R-A | 7.96 | 7.96 | 7.96 | 5.26% | 5.26% | 340 | 2,708 | 7.96 | 7.96 | 7.83 | 8.62 |
23. | ZABA-R-A | 8.03 | 8.48 | 8.31 | 6.50% | 5.28% | 10,637 | 88,368 | 8.03 | 8.54 | 8.40 | 8.48 |
24. | HTPK-R-A | 8.63 | 8.63 | 8.63 | 8.33% | 8.33% | 46 | 397 | 8.63 | 8.63 | 8.63 | 9.29 |
25. | GAMA-R-A | 8.76 | 8.50 | 8.61 | 0.80% | 0.05% | 334 | 2,877 | 8.50 | 8.76 | | |
26. | RIZO-R-A | 9.29 | 9.62 | 9.42 | 43.56% | 10.80% | 115 | 1,083 | 9.29 | 9.62 | 8.23 | 9.62 |
27. | SNHA-R-A | 9.36 | 9.37 | 9.38 | 0.13% | -0.35% | 1,433 | 13,435 | 9.36 | 9.49 | | |
28. | ZVCV-R-A | 9.55 | 9.55 | 9.55 | 0.01% | 0.01% | 85 | 812 | 9.55 | 9.55 | 9.55 | 10.22 |
29. | TPNG-R-A | 9.82 | 9.82 | 9.82 | 0.67% | 1.25% | 56 | 550 | 9.82 | 9.82 | | |
30. | TISK-R-A | 17.26 | 17.26 | 17.26 | -13.33% | -13.33% | 170 | 2,933 | 17.26 | 17.26 | 17.26 | 18.58 |
31. | IPKK-R-A | 18.91 | 18.57 | 18.26 | 0.88% | 5.30% | 277 | 5,059 | 17.92 | 19.58 | 17.45 | 18.57 |
32. | ATLN-R-A | 19.91 | 20.11 | 20.06 | 3.77% | 7.05% | 99 | 1,986 | 19.91 | 20.11 | 18.58 | 20.07 |
33. | ADPL-R-A | 20.84 | 21.24 | 21.16 | 3.23% | 1.61% | 8,103 | 171,446 | 20.70 | 21.34 | 21.07 | 21.24 |
34. | VDKT-R-A | 21.38 | 19.91 | 19.97 | -8.54% | -0.17% | 3,158 | 63,067 | 18.57 | 23.23 | 18.98 | 19.91 |
35. | HT-R-A | 22.83 | 23.45 | 23.29 | 1.67% | 1.66% | 5,220 | 121,591 | 22.83 | 23.76 | 23.44 | 23.62 |
36. | ULPL-R-A | 23.49 | 26.40 | 25.00 | 12.38% | 11.58% | 1,963 | 49,077 | 23.49 | 26.41 | 25.22 | 26.41 |
37. | LPLH-R-A | 24.83 | 24.83 | 24.83 | -4.06% | -4.06% | 22 | 546 | 24.83 | 24.83 | 24.83 | 25.88 |
38. | ZTNJ-R-A | 26.54 | 26.54 | 26.54 | 0.00% | 0.00% | 44 | 1,168 | 26.54 | 26.54 | 26.54 | 33.18 |
39. | PVCM-R-A | 31.52 | 31.79 | 32.38 | -0.20% | 3.01% | 1,576 | 51,027 | 31.52 | 33.84 | | |
40. | HMST-R-A | 35.48 | 35.44 | 35.45 | -0.20% | -0.16% | 100 | 3,545 | 35.44 | 35.48 | 34.06 | 37.16 |
41. | HTCP-R-A | 37.83 | 37.83 | 37.83 | -4.68% | -4.68% | 78 | 2,950 | 37.83 | 37.83 | 37.83 | 46.45 |
42. | IGH-R-A | 39.68 | 39.41 | 39.08 | -0.63% | 5.21% | 176 | 6,877 | 37.16 | 39.68 | 38.62 | 41.14 |
43. | MAIS-R-A | 39.82 | 38.89 | 39.05 | -1.01% | -0.60% | 190 | 7,420 | 38.49 | 39.82 | 38.96 | 40.40 |
44. | SAPN-R-A | 44.24 | 43.13 | 43.24 | -0.31% | 0.10% | 193 | 8,346 | 43.13 | 44.24 | 41.41 | 45.77 |
45. | PODR-R-A | 47.78 | 49.11 | 48.75 | 3.12% | 4.54% | 4,444 | 216,662 | 47.39 | 49.37 | 48.72 | 49.11 |
46. | ATPL-R-A | 55.61 | 57.07 | 56.75 | 3.62% | 4.55% | 594 | 33,707 | 55.61 | 58.13 | 55.62 | 57.34 |
47. | LURA-R-A | 56.41 | 56.41 | 56.41 | -5.56% | -5.56% | 15 | 846 | 56.41 | 56.41 | 46.45 | 56.41 |
48. | VIRO-R-A | 57.73 | 57.47 | 57.66 | 5.61% | 2.00% | 266 | 15,338 | 57.47 | 57.73 | 55.88 | 57.47 |
49. | ADRS-P-A | 61.19 | 62.11 | 61.21 | -0.59% | -0.12% | 7,922 | 484,930 | 61.05 | 63.18 | 62.11 | 63.03 |
50. | KRAS-R-A | 62.52 | 62.65 | 62.60 | 0.43% | -3.66% | 13 | 814 | 62.52 | 62.65 | 62.65 | 66.36 |
51. | ARNT-R-A | 64.50 | 66.36 | 66.24 | 3.09% | 2.40% | 2,328 | 154,206 | 64.50 | 70.34 | 63.98 | 69.78 |
52. | LKPC-R-A | 70.34 | 71.67 | 71.20 | -1.73% | -1.71% | 154 | 10,965 | 70.34 | 72.93 | 70.35 | 73.72 |
53. | KOES-R-A | 73.00 | 73.00 | 73.00 | 10.00% | 10.00% | 39 | 2,847 | 73.00 | 73.00 | 71.67 | 74.32 |
54. | ADRS-R-A | 74.36 | 74.46 | 74.39 | -4.09% | 0.61% | 865 | 64,344 | 74.32 | 74.99 | 74.46 | 77.64 |
55. | HPB-R-A | 95.43 | 93.58 | 95.16 | 0.87% | 5.93% | 12 | 1,142 | 93.58 | 95.55 | 93.58 | 96.87 |
56. | THNK-R-A | 99.14 | 95.56 | 95.89 | -3.99% | 1.44% | 22 | 2,109 | 95.56 | 99.14 | 95.56 | 99.13 |
57. | KOEI-R-A | 106.18 | 106.18 | 106.18 | 1.27% | 1.57% | 217 | 23,041 | 106.18 | 106.18 | 102.73 | 108.17 |
58. | HIMR-R-A | 107.84 | 107.84 | 107.84 | -0.31% | -0.31% | 45 | 4,853 | 107.84 | 107.84 | 108.17 | 109.85 |
59. | ATGR-R-A | 109.36 | 27.64 | 27.82 | 2.83% | 6.93% | 882 | 98,153 | 109.36 | 113.48 | 110.16 | 110.54 |
60. | AUHR-R-A | 115.47 | 115.47 | 115.47 | 6.10% | 6.09% | 100 | 11,547 | 115.47 | 115.47 | 106.99 | 115.47 |
61. | JDGT-R-A | 141.34 | 141.34 | 141.01 | 3.89% | 0.88% | 65 | 9,165 | 140.69 | 141.34 | 140.69 | 142.01 |
62. | SLRS-R-A | 142.01 | 136.04 | 140.52 | -3.30% | -0.12% | 4 | 562 | 136.04 | 142.01 | 136.04 | 145.20 |
63. | IKBA-R-A | 154.62 | 154.62 | 154.62 | 1.30% | 1.30% | 10 | 1,546 | 154.62 | 154.62 | 154.62 | 161.92 |
64. | ERNT-R-A | 181.03 | 183.16 | 181.75 | 1.17% | 0.82% | 55 | 9,996 | 181.03 | 183.16 | 183.16 | 185.15 |
65. | DELT-R-A | 258.81 | 258.81 | 258.81 | -7.10% | -7.10% | 1 | 259 | 258.81 | 258.81 | | |
66. | INA-R-A | 351.72 | 371.62 | 370.31 | 5.66% | 4.76% | 23 | 8,517 | 351.72 | 371.62 | 351.72 | 371.62 |
67. | HUPZ-R-A | 363.67 | 363.14 | 362.81 | -2.25% | -1.24% | 22 | 7,982 | 361.14 | 363.67 | 363.15 | 367.64 |
68. | ZVZD-R-A | 398.17 | 404.94 | 403.75 | 13.00% | 13.87% | 46 | 18,573 | 394.17 | 417.02 | 398.71 | 410.78 |
69. | LRH-R-A | 474.48 | 474.48 | 474.48 | 0.70% | 0.70% | 7 | 3,321 | 474.48 | 474.48 | 471.17 | 477.54 |
70. | LEDO-R-A | 730.11 | 723.34 | 742.85 | 6.45% | 9.98% | 1,590 | 1,181,131 | 703.43 | 763.16 | 721.61 | 723.34 |
71. | JNAF-R-A | 763.16 | 763.16 | 763.16 | 0.86% | 0.86% | 1 | 763 | 763.16 | 763.16 | 763.16 | 836.15 |
72. | CKML-R-A | 809.71 | 8.26 | 8.26 | 0.01% | 0.41% | 1 | 810 | 809.71 | 809.71 | 809.61 | 829.52 |
73. | PLAG-R-A | 816.25 | 205.72 | 204.89 | 1.61% | 1.13% | 6 | 4,917 | 816.25 | 822.88 | 817.57 | 829.52 |
74. | MDKA-R-A | 2,322.65 | 2,322.78 | 2,337.43 | 0.01% | 4.68% | 9 | 21,037 | 2,322.65 | 2,389.01 | 2,322.65 | 2,362.46 |
75. | JMNC-R-A | 13,272.28 | 13,272.28 | 13,347.32 | 5.26% | 5.50% | 31 | 413,767 | 12,875.31 | 13,935.89 | 12,875.04 | 13,272.28 |
| | | | | | | | 3,838,660 | | | | |
*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.