Filter
Country: Croatia Date: 03/21/2017 Volume: 2,403,586 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 283.09 | | -0.99% | | | | | | | |
2. | LRH-R-A | 477.54 | 477.54 | 477.54 | 2.80% | 2.80% | 1 | 478 | 477.54 | 477.54 | 471.17 | 477.54 |
3. | DELT-R-A | 285.62 | 285.62 | 285.62 | 0.05% | 0.05% | 1 | 286 | 285.62 | 285.62 | | |
4. | JDOS-R-A | 517.75 | 517.75 | 517.75 | -2.47% | -2.74% | 1 | 518 | 517.75 | 517.75 | 491.08 | 530.89 |
5. | JDTC-R-A | 1.86 | 1.86 | 1.86 | -29.99% | -29.99% | 2 | 4 | 1.86 | 1.86 | 1.86 | 2.66 |
6. | IKBA-R-A | 156.62 | 156.62 | 156.62 | -7.81% | -7.81% | 2 | 313 | 156.62 | 156.62 | 156.62 | 159.27 |
7. | LRHC-R-A | 184.35 | 184.35 | 184.35 | 3.26% | 3.09% | 3 | 553 | 184.35 | 184.35 | | |
8. | PLAG-R-A | 849.43 | 211.39 | 212.08 | -0.30% | 0.22% | 14 | 11,876 | 845.44 | 849.43 | 845.58 | 858.72 |
9. | JMNC-R-A | 16,855.80 | 16,855.80 | 16,846.32 | -2.31% | -3.29% | 14 | 235,848 | 16,723.08 | 16,855.80 | 16,192.32 | 17,652.00 |
10. | INA-R-A | 358.42 | 358.35 | 359.65 | -0.04% | -0.58% | 16 | 5,754 | 353.71 | 383.57 | 353.71 | 383.17 |
11. | IPKK-R-A | 20.34 | 20.34 | 20.34 | -7.11% | -3.53% | 20 | 407 | 20.34 | 20.34 | 19.39 | 21.23 |
12. | SLPF-R-A | 8.36 | 8.36 | 8.36 | 2.07% | 1.89% | 20 | 167 | 8.36 | 8.36 | 8.24 | 8.72 |
13. | BCIN-R-A | 52.96 | 52.96 | 52.96 | 0.00% | 0.00% | 20 | 1,059 | 52.96 | 52.96 | 51.10 | 52.96 |
14. | HPB-R-A | 98.75 | 98.75 | 98.75 | -0.13% | -1.45% | 20 | 1,975 | 98.75 | 98.75 | 98.61 | 98.75 |
15. | ZTNJ-R-A | 31.85 | 31.85 | 31.85 | 0.00% | 0.00% | 25 | 796 | 31.85 | 31.85 | 31.85 | 35.70 |
16. | TUHO-R-A | 463.20 | 437.99 | 444.14 | 0.00% | 0.78% | 41 | 18,210 | 437.99 | 463.20 | 406.80 | 451.26 |
17. | RIZO-R-A | 9.95 | 9.95 | 9.95 | -0.11% | -0.16% | 50 | 498 | 9.95 | 9.95 | 9.83 | 10.34 |
18. | LKPC-R-A | 74.19 | 73.53 | 73.69 | 0.00% | 0.17% | 64 | 4,716 | 73.53 | 74.19 | 73.53 | 74.99 |
19. | AMDN-R-A | 6.64 | 6.64 | 6.64 | 0.04% | 0.04% | 70 | 465 | 6.64 | 6.64 | 6.64 | 7.30 |
20. | ARNT-R-A | 67.56 | 67.56 | 67.56 | 0.10% | 0.32% | 80 | 5,404 | 67.56 | 67.56 | 67.53 | 68.35 |
21. | PIKR-R-A | 10.89 | 10.89 | 10.89 | -0.22% | -0.22% | 94 | 1,024 | 10.89 | 10.89 | 10.83 | 10.88 |
22. | BETA-R-A | 5.64 | 5.64 | 5.64 | -2.28% | -2.28% | 104 | 587 | 5.64 | 5.64 | | |
23. | JDGT-R-A | 138.32 | 140.55 | 139.10 | -0.56% | 0.10% | 111 | 15,441 | 138.16 | 140.55 | 137.37 | 140.69 |
24. | SAPN-R-A | 47.93 | 47.78 | 47.89 | -7.60% | -3.51% | 111 | 5,315 | 47.78 | 47.98 | 47.78 | 50.42 |
25. | ATGR-R-A | 118.39 | 29.66 | 29.72 | -0.67% | -0.07% | 127 | 15,096 | 118.39 | 118.93 | 118.66 | 119.45 |
26. | ZVZD-R-A | 451.53 | 415.60 | 423.15 | -10.54% | -9.04% | 131 | 55,433 | 415.60 | 451.53 | 415.44 | 430.68 |
27. | VPIK-R-A | 5.40 | 5.40 | 5.40 | 0.02% | 2.75% | 132 | 713 | 5.40 | 5.40 | 5.22 | 5.40 |
28. | IGH-R-A | 43.13 | 43.13 | 43.11 | 6.89% | 3.17% | 134 | 5,777 | 42.30 | 43.13 | 40.65 | 43.13 |
29. | BD62-R-A | 2.52 | 2.52 | 2.52 | 0.00% | 0.00% | 135 | 340 | 2.52 | 2.52 | 2.47 | 2.52 |
30. | THNK-R-A | 103.52 | 99.54 | 101.96 | -5.06% | -3.85% | 143 | 14,581 | 99.54 | 103.52 | 99.54 | 103.39 |
31. | PIVK-R-A | 26.94 | 26.94 | 26.94 | -24.81% | -24.81% | 148 | 3,988 | 26.94 | 26.94 | 26.94 | 39.68 |
32. | ERNT-R-A | 185.81 | 185.81 | 185.62 | 0.00% | 0.00% | 152 | 28,214 | 184.88 | 185.81 | 184.90 | 188.47 |
33. | JDPL-R-A | 5.71 | 5.65 | 5.69 | -0.98% | -0.67% | 155 | 882 | 5.65 | 5.71 | 5.57 | 5.65 |
34. | HZLA-R-A | 17.25 | 17.25 | 17.25 | -0.65% | -0.65% | 158 | 2,726 | 17.25 | 17.25 | | |
35. | CKML-R-A | 842.79 | 8.60 | 8.60 | 0.00% | -0.05% | 175 | 147,488 | 842.79 | 842.79 | 842.79 | 849.43 |
36. | ZVCV-R-A | 10.31 | 10.31 | 10.31 | -0.40% | -0.40% | 220 | 2,268 | 10.31 | 10.31 | 9.32 | 10.31 |
37. | GAMA-R-A | 8.85 | 8.85 | 8.85 | 0.23% | 0.09% | 254 | 2,247 | 8.85 | 8.85 | | |
38. | MAIS-R-A | 41.41 | 40.88 | 41.00 | -2.56% | -3.34% | 275 | 11,274 | 40.88 | 41.41 | 40.88 | 42.87 |
39. | LEDO-R-A | 1,048.51 | 988.78 | 1,003.03 | -4.49% | -5.02% | 311 | 311,942 | 975.51 | 1,048.51 | 968.88 | 1,016.66 |
40. | TPNG-R-A | 10.57 | 10.49 | 10.50 | -1.19% | -0.78% | 322 | 3,380 | 10.49 | 10.57 | | |
41. | SNBA-R-A | 8.23 | 8.23 | 8.23 | 0.00% | 0.00% | 338 | 2,781 | 8.23 | 8.23 | 8.23 | 9.95 |
42. | ADRS-P-A | 65.50 | 65.18 | 65.36 | 0.41% | -0.27% | 439 | 28,694 | 65.18 | 65.63 | 65.18 | 65.63 |
43. | KOEI-R-A | 108.17 | 108.17 | 108.17 | -0.61% | -0.59% | 500 | 54,085 | 108.17 | 108.17 | 106.84 | 108.17 |
44. | VDKT-R-A | 45.12 | 43.00 | 43.93 | -2.12% | 2.71% | 541 | 23,766 | 43.00 | 45.52 | 43.00 | 43.80 |
45. | ULPL-R-A | 23.49 | 22.96 | 23.33 | -3.88% | -1.73% | 568 | 13,251 | 22.96 | 23.49 | 22.96 | 23.49 |
46. | KRAS-R-A | 70.34 | 70.34 | 70.32 | -0.93% | -1.80% | 581 | 40,857 | 69.68 | 70.34 | 69.68 | 70.99 |
47. | ADRS-R-A | 77.64 | 77.38 | 77.64 | -0.34% | -0.54% | 610 | 47,360 | 77.38 | 77.64 | 77.38 | 79.57 |
48. | VART-R-1 | 2.12 | 2.00 | 2.06 | -5.09% | -2.45% | 670 | 1,380 | 2.00 | 2.12 | 2.00 | 2.17 |
49. | ATPL-R-A | 49.51 | 49.17 | 49.10 | -3.77% | -3.66% | 748 | 36,728 | 48.71 | 49.51 | 48.58 | 49.17 |
50. | ADPL-R-A | 21.50 | 21.17 | 21.29 | -1.54% | -1.04% | 1,117 | 23,778 | 21.17 | 21.50 | 21.17 | 21.70 |
51. | BLJE-R-A | 2.86 | 2.72 | 2.73 | -6.15% | -4.56% | 1,349 | 3,677 | 2.71 | 2.86 | 2.71 | 2.83 |
52. | PODR-R-A | 50.64 | 49.88 | 49.83 | -1.50% | -2.69% | 1,866 | 92,987 | 49.24 | 50.96 | 49.13 | 49.88 |
53. | PLJK-R-A | 1.40 | 1.39 | 1.45 | -4.55% | -0.55% | 2,022 | 2,937 | 1.39 | 1.57 | 1.38 | 1.59 |
54. | DDJH-R-A | 5.64 | 5.72 | 5.69 | 1.39% | 3.70% | 2,053 | 11,688 | 5.61 | 5.72 | 5.59 | 5.72 |
55. | PVCM-R-A | 36.90 | 37.16 | 37.05 | 1.08% | -0.44% | 2,406 | 89,155 | 36.30 | 37.16 | | |
56. | VLEN-R-B | 1.27 | 1.27 | 1.33 | -0.20% | 6.04% | 3,556 | 4,718 | 1.27 | 1.46 | 1.27 | 1.38 |
57. | DLKV-R-A | 3.39 | 3.34 | 3.35 | -0.79% | -1.98% | 3,568 | 11,955 | 3.33 | 3.41 | 3.34 | 3.39 |
58. | HT-R-A | 23.65 | 23.47 | 23.49 | -1.00% | -0.47% | 3,892 | 91,409 | 23.43 | 23.65 | 23.47 | 23.49 |
59. | HHLD-R-A | 0.52 | 0.49 | 0.52 | 0.29% | 6.59% | 4,737 | 2,443 | 0.49 | 0.52 | 0.49 | 0.52 |
60. | ZB-R-A | 2.61 | 2.61 | 2.58 | -0.20% | 1.73% | 7,965 | 20,567 | 2.52 | 2.61 | | |
61. | OPTE-R-A | 0.49 | 0.49 | 0.49 | 2.21% | -1.87% | 10,254 | 4,994 | 0.48 | 0.49 | 0.48 | 0.49 |
62. | ZABA-R-A | 8.76 | 8.63 | 8.57 | -0.53% | -1.57% | 16,604 | 142,233 | 8.36 | 8.76 | 8.38 | 8.63 |
63. | LKRI-R-A | 6.37 | 6.44 | 6.43 | 2.11% | 2.06% | 16,699 | 107,441 | 6.37 | 6.44 | 6.44 | 6.48 |
64. | INGR-R-A | 0.61 | 0.61 | 0.61 | 0.00% | -1.09% | 22,450 | 13,624 | 0.59 | 0.62 | 0.59 | 0.61 |
65. | RIVP-R-A | 5.81 | 5.87 | 5.86 | 0.18% | 0.52% | 104,682 | 613,034 | 5.81 | 5.90 | 5.87 | 5.90 |
| | | | | | | | 2,403,586 | | | | |
*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.