Filter
Country: Croatia Date: 01/11/2017 Volume: 1,932,161 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | PVCM-R-A | 24.95 | 24.92 | 25.12 | -1.18% | -0.33% | 1,926 | 48,386 | 24.56 | 25.48 | | |
2. | ZB-R-A | 2.20 | 2.23 | 2.22 | 2.43% | 2.39% | 2,848 | 6,314 | 2.16 | 2.23 | | |
3. | SNHA-R-A | 10.36 | 10.35 | 10.35 | -2.48% | -1.44% | 484 | 5,011 | 10.35 | 10.36 | | |
4. | BETA-R-A | 6.24 | 6.14 | 6.19 | -1.60% | -0.79% | 249 | 1,541 | 6.14 | 6.24 | | |
5. | GAMA-R-A | 9.76 | 9.50 | 9.58 | -2.58% | -1.47% | 308 | 2,952 | 9.45 | 9.89 | | |
6. | DELT-R-A | 306.72 | 306.59 | 306.62 | -0.04% | -1.42% | 9 | 2,760 | 306.59 | 306.72 | | |
7. | HMDN-R-A | 9.95 | 9.95 | 9.95 | -16.67% | -16.67% | 12 | 119 | 9.95 | 9.95 | | 10.62 |
8. | HZLA-R-A | 16.83 | 16.83 | 16.83 | -2.45% | -2.45% | 25 | 421 | 16.83 | 16.83 | | |
9. | LRHC-R-A | 185.81 | 184.62 | 185.85 | 0.22% | 1.68% | 59 | 10,965 | 184.62 | 186.48 | | |
10. | PCTS-R-A | 7.70 | 7.70 | 7.70 | 0.00% | 0.02% | 208 | 1,602 | 7.70 | 7.70 | | |
11. | CROBEX | | 275.90 | | 1.10% | | | | | | | |
12. | TPNG-R-A | 10.09 | 10.09 | 10.09 | 1.33% | 1.54% | 27 | 272 | 10.09 | 10.09 | | |
13. | LULG-R-A | 2.95 | 2.95 | 2.95 | -3.31% | -2.12% | 282 | 831 | 2.95 | 2.95 | | |
14. | MGMA-R-A | 0.06 | 0.06 | 0.06 | -2.29% | -2.29% | 4,300 | 259 | 0.06 | 0.06 | 0.06 | 0.06 |
15. | OPTE-R-A | 0.36 | 0.37 | 0.37 | 0.36% | 3.31% | 69,597 | 25,837 | 0.36 | 0.38 | 0.36 | 0.37 |
16. | INGR-R-A | 0.41 | 0.41 | 0.41 | 0.34% | 0.96% | 17,318 | 7,126 | 0.41 | 0.42 | 0.41 | 0.42 |
17. | HHLD-R-A | 0.53 | 0.54 | 0.57 | -4.43% | 6.50% | 6,337 | 3,583 | 0.53 | 0.58 | 0.54 | 0.57 |
18. | KABA-R-A | 1.19 | 1.19 | 1.19 | 0.00% | 0.00% | 300 | 358 | 1.19 | 1.19 | 1.01 | 1.19 |
19. | PLJK-R-A | 1.37 | 1.80 | 1.45 | 3.20% | -16.30% | 394 | 572 | 1.37 | 1.80 | 1.33 | 1.80 |
20. | DLKV-R-A | 1.89 | 1.84 | 1.86 | -2.32% | -1.06% | 3,223 | 6,010 | 1.83 | 1.90 | 1.84 | 1.90 |
21. | PTKM-R-A | 2.19 | 2.19 | 2.19 | 0.00% | 2.80% | 300 | 657 | 2.19 | 2.19 | 2.10 | 2.26 |
22. | VART-R-1 | 2.26 | 2.24 | 2.27 | -0.70% | 2.64% | 1,280 | 2,911 | 2.24 | 2.28 | 2.24 | 2.30 |
23. | BD62-R-A | 2.42 | 2.50 | 2.43 | 4.02% | -0.22% | 473 | 1,150 | 2.41 | 2.50 | 2.42 | 2.50 |
24. | SPVA-R-A | 5.17 | 5.17 | 5.17 | 29.11% | 29.11% | 100 | 517 | 5.17 | 5.17 | 2.65 | 5.31 |
25. | BLJE-R-A | 3.15 | 3.16 | 3.18 | 0.46% | 0.97% | 421 | 1,340 | 3.15 | 3.24 | 3.16 | 3.23 |
26. | PRFC-R-A | 3.84 | 3.66 | 3.72 | -8.04% | -4.40% | 865 | 3,220 | 3.65 | 3.84 | 3.66 | 3.91 |
27. | FNVC-R-A | 5.18 | 5.18 | 5.18 | 2.63% | 2.63% | 70 | 362 | 5.18 | 5.18 | 4.11 | 9.95 |
28. | KTJV-R-A | 4.91 | 4.91 | 4.91 | 1.68% | 1.68% | 60 | 294 | 4.91 | 4.91 | 4.78 | 4.91 |
29. | RIVP-R-A | 5.08 | 5.15 | 5.17 | 1.54% | 2.74% | 39,304 | 203,100 | 5.08 | 5.23 | 5.12 | 5.15 |
30. | HDEL-R-A | 5.22 | 5.22 | 5.22 | -1.75% | -1.26% | 26 | 136 | 5.22 | 5.22 | 5.22 | 5.31 |
31. | JDPL-R-A | 5.44 | 5.44 | 5.44 | -1.75% | -1.75% | 65 | 354 | 5.44 | 5.44 | 5.44 | 5.51 |
32. | VPIK-R-A | 6.11 | 6.12 | 6.09 | 2.31% | 1.84% | 728 | 4,434 | 5.98 | 6.12 | 5.98 | 6.24 |
33. | DDJH-R-A | 6.37 | 6.32 | 6.45 | -0.73% | 2.53% | 4,407 | 28,430 | 6.21 | 6.50 | 6.33 | 6.61 |
34. | ZABA-R-A | 7.86 | 7.88 | 7.70 | 2.40% | -0.17% | 17,393 | 133,968 | 7.70 | 7.88 | 7.73 | 7.88 |
35. | SLPF-R-A | 8.49 | 8.49 | 8.49 | 0.00% | -0.11% | 160 | 1,359 | 8.49 | 8.49 | 8.49 | 8.55 |
36. | HTPK-R-A | 9.69 | 9.69 | 9.69 | 0.11% | 0.11% | 50 | 484 | 9.69 | 9.69 | 9.05 | 9.69 |
37. | ZVCV-R-A | 11.22 | 11.22 | 11.22 | 2.42% | 2.42% | 80 | 897 | 11.22 | 11.22 | 10.95 | 11.22 |
38. | IPKK-R-A | 15.93 | 16.55 | 15.94 | 3.93% | 0.65% | 759 | 12,098 | 15.29 | 16.55 | 15.60 | 16.55 |
39. | ATLN-R-A | 18.78 | 19.23 | 18.71 | -0.07% | -2.79% | 673 | 12,590 | 17.26 | 19.23 | 17.26 | 19.23 |
40. | ADPL-R-A | 18.58 | 18.52 | 18.51 | -0.35% | -0.11% | 1,315 | 24,348 | 18.46 | 18.58 | 18.52 | 18.58 |
41. | ULPL-R-A | 20.84 | 20.05 | 20.31 | -3.80% | -2.53% | 648 | 13,162 | 20.05 | 20.84 | 20.05 | 20.84 |
42. | TISK-R-A | 21.24 | 21.24 | 21.24 | 0.00% | 0.00% | 13 | 276 | 21.24 | 21.24 | 21.24 | 23.28 |
43. | HT-R-A | 23.41 | 23.05 | 23.14 | -1.73% | -0.41% | 5,824 | 134,757 | 23.04 | 23.41 | 23.05 | 23.09 |
44. | IGH-R-A | 25.98 | 25.73 | 25.88 | -0.99% | 0.69% | 132 | 3,416 | 25.22 | 25.98 | 25.35 | 26.15 |
45. | LPLH-R-A | 28.27 | 28.27 | 28.27 | 0.47% | 0.97% | 29 | 820 | 28.27 | 28.27 | 28.27 | 28.54 |
46. | ELKP-R-A | 33.18 | 33.18 | 33.18 | 8.69% | 8.69% | 10 | 332 | 33.18 | 33.18 | 33.18 | 37.03 |
47. | MAIS-R-A | 34.11 | 33.71 | 33.76 | -1.89% | -0.82% | 75 | 2,532 | 33.71 | 34.11 | 33.71 | 34.36 |
48. | HTCP-R-A | 34.51 | 34.51 | 34.51 | 4.00% | 4.00% | 30 | 1,035 | 34.51 | 34.51 | 34.51 | 35.84 |
49. | ATPL-R-A | 38.87 | 38.23 | 38.09 | -1.36% | -0.22% | 110 | 4,190 | 37.83 | 38.96 | 37.83 | 38.49 |
50. | HMAM-R-A | 38.21 | 38.21 | 38.21 | 2.81% | 2.81% | 100 | 3,821 | 38.21 | 38.21 | 38.09 | 38.21 |
51. | HMST-R-A | 38.23 | 38.89 | 38.76 | 0.00% | -0.38% | 806 | 31,242 | 38.23 | 38.89 | 38.89 | 39.62 |
52. | VDKT-R-A | 44.73 | 44.33 | 44.90 | 1.21% | 2.71% | 335 | 15,042 | 44.33 | 45.59 | 43.61 | 44.33 |
53. | LURA-R-A | 45.12 | 45.12 | 45.12 | 9.63% | 9.63% | 3 | 135 | 45.12 | 45.12 | 43.80 | 45.12 |
54. | SAPN-R-A | 50.83 | 52.92 | 51.85 | 4.92% | 5.44% | 158 | 8,193 | 50.83 | 52.92 | 50.44 | 52.92 |
55. | PODR-R-A | 51.34 | 51.22 | 51.21 | 0.48% | -0.01% | 3,367 | 172,417 | 51.03 | 51.34 | 51.10 | 51.22 |
56. | VIRO-R-A | 52.03 | 52.16 | 52.04 | 0.51% | 0.27% | 1,380 | 71,809 | 51.89 | 52.16 | 51.36 | 52.16 |
57. | ADRS-P-A | 61.63 | 61.98 | 61.74 | 0.86% | 0.49% | 3,148 | 194,365 | 61.63 | 62.31 | 61.98 | 62.25 |
58. | ARNT-R-A | 68.48 | 67.92 | 68.58 | -0.04% | 0.29% | 668 | 45,812 | 67.92 | 69.01 | 67.92 | 68.49 |
59. | THNK-R-A | 70.21 | 70.21 | 70.21 | 3.73% | 1.57% | 13 | 913 | 70.21 | 70.21 | 68.88 | 72.23 |
60. | KRAS-R-A | 71.67 | 71.67 | 71.63 | 0.00% | 0.07% | 1,608 | 115,175 | 70.69 | 71.67 | 70.88 | 71.80 |
61. | LKPC-R-A | 74.99 | 76.83 | 76.40 | 3.18% | 2.44% | 24 | 1,834 | 74.99 | 76.83 | 74.99 | 76.83 |
62. | ADRS-R-A | 78.31 | 78.97 | 78.35 | 0.68% | -0.07% | 380 | 29,774 | 78.31 | 79.62 | 77.92 | 79.50 |
63. | KOEI-R-A | 93.54 | 94.10 | 93.56 | 2.53% | 1.94% | 425 | 39,763 | 93.54 | 94.10 | 93.57 | 95.39 |
64. | HPB-R-A | 103.29 | 103.26 | 103.28 | 0.00% | 0.02% | 36 | 3,718 | 103.26 | 103.29 | 99.54 | 103.26 |
65. | HIMR-R-A | 110.16 | 110.16 | 110.16 | 1.84% | 1.84% | 15 | 1,652 | 110.16 | 110.16 | 110.16 | 112.81 |
66. | AUHR-R-A | 119.45 | 119.45 | 119.58 | 0.00% | 0.11% | 31 | 3,707 | 119.45 | 123.43 | 116.93 | 123.43 |
67. | ATGR-R-A | 117.43 | 30.33 | 29.35 | 3.86% | 0.63% | 1,611 | 189,120 | 116.80 | 121.31 | 120.91 | 121.31 |
68. | JDGT-R-A | 134.71 | 134.71 | 134.71 | 0.00% | 0.00% | 8 | 1,078 | 134.71 | 134.71 | 132.73 | 136.04 |
69. | SLRS-R-A | 139.09 | 142.01 | 139.91 | 1.13% | 5.98% | 49 | 6,855 | 139.09 | 142.01 | 134.58 | 144.00 |
70. | ERNT-R-A | 164.31 | 171.21 | 167.85 | 4.45% | 2.87% | 533 | 89,464 | 164.31 | 171.21 | 170.95 | 171.21 |
71. | ILRA-R-A | 185.15 | 23.14 | 23.14 | 7.14% | 7.14% | 1 | 185 | 185.15 | 185.15 | 174.00 | 185.15 |
72. | HUPZ-R-A | 371.49 | 371.49 | 371.49 | 2.90% | 2.90% | 2 | 743 | 371.49 | 371.49 | 358.35 | 378.26 |
73. | INA-R-A | 384.90 | 371.89 | 373.99 | -3.38% | -2.83% | 25 | 9,350 | 371.62 | 388.88 | 371.89 | 388.88 |
74. | LRH-R-A | 489.75 | 484.44 | 486.72 | 0.55% | 1.24% | 36 | 17,522 | 484.44 | 493.73 | 481.65 | 493.07 |
75. | JDOS-R-A | 530.89 | 530.89 | 530.89 | 0.00% | 0.00% | 2 | 1,062 | 530.89 | 530.89 | 492.40 | 530.89 |
76. | PLAG-R-A | 769.79 | 192.45 | 196.41 | 1.75% | 3.85% | 42 | 32,997 | 769.79 | 809.61 | 769.79 | 809.61 |
77. | MDKA-R-A | 2,448.74 | 2,455.37 | 2,450.95 | 0.27% | 1.56% | 6 | 14,706 | 2,448.74 | 2,455.37 | 2,342.56 | 2,455.37 |
78. | JMNC-R-A | 18,581.19 | 18,713.92 | 18,603.31 | 0.71% | 0.14% | 6 | 111,620 | 18,581.19 | 18,713.92 | 18,315.75 | 19,244.81 |
| | | | | | | | 1,932,161 | | | | |
*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.