Filter
Country: Croatia Date: 03/22/2017 Volume: 2,861,048 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 16,855.80 | 16,590.35 | 16,582.08 | -1.57% | -1.57% | 24 | 397,970 | 16,258.68 | 16,855.80 | 16,192.18 | 16,590.35 |
2. | LEDO-R-A | 1,003.38 | 942.33 | 962.14 | -4.70% | -4.08% | 639 | 614,807 | 930.65 | 1,008.69 | 933.44 | 962.24 |
3. | PLAG-R-A | 852.08 | 212.36 | 212.39 | 0.46% | 0.15% | 21 | 17,841 | 849.43 | 852.08 | 845.44 | 858.72 |
4. | CKML-R-A | 842.79 | 8.60 | 8.60 | 0.00% | 0.00% | 82 | 69,109 | 842.79 | 842.79 | 796.34 | 849.43 |
5. | ACI-R-A | 842.79 | 842.79 | 842.79 | -0.78% | -0.78% | 3 | 2,528 | 842.79 | 842.79 | 842.79 | 849.43 |
6. | JNAF-R-A | 836.82 | 836.15 | 836.32 | 0.00% | -0.28% | 4 | 3,345 | 836.15 | 836.82 | 756.65 | 836.15 |
7. | JDOS-R-A | 491.08 | 477.80 | 485.24 | -7.72% | -6.28% | 5 | 2,426 | 477.80 | 491.08 | 427.66 | 517.62 |
8. | ZVZD-R-A | 416.75 | 399.50 | 406.98 | -3.87% | -3.82% | 29 | 11,803 | 398.17 | 416.75 | 399.50 | 418.08 |
9. | HUPZ-R-A | 361.01 | 361.01 | 361.01 | -2.86% | -2.65% | 3 | 1,083 | 361.01 | 361.01 | 355.04 | 371.62 |
10. | INA-R-A | 358.35 | 353.71 | 354.48 | -1.30% | -1.44% | 6 | 2,127 | 353.71 | 358.35 | 353.71 | 358.35 |
11. | DELT-R-A | 285.62 | 285.62 | 285.62 | 0.00% | 0.00% | 4 | 1,142 | 285.62 | 285.62 | | |
12. | KODT-R-A | 218.99 | 218.99 | 218.99 | -2.94% | -2.94% | 14 | 3,066 | 218.99 | 218.99 | 215.01 | 218.99 |
13. | ERNT-R-A | 185.16 | 185.81 | 185.24 | 0.00% | -0.21% | 229 | 42,420 | 184.49 | 185.81 | 184.49 | 185.81 |
14. | ILRA-R-A | 172.54 | 21.57 | 21.57 | 0.00% | -0.01% | 5 | 863 | 172.54 | 172.54 | 172.54 | 175.86 |
15. | IKBA-R-A | 159.27 | 159.27 | 159.27 | 1.69% | 1.69% | 20 | 3,185 | 159.27 | 159.27 | 159.27 | 171.21 |
16. | SLRS-R-A | 140.82 | 143.34 | 139.64 | 0.45% | -2.27% | 28 | 3,910 | 136.70 | 143.34 | 136.04 | 146.00 |
17. | JDGT-R-A | 138.56 | 139.23 | 137.70 | -0.94% | -1.01% | 234 | 32,222 | 136.40 | 139.23 | 136.71 | 140.66 |
18. | AUHR-R-A | 118.40 | 118.39 | 118.39 | -0.89% | -1.45% | 107 | 12,668 | 118.39 | 118.40 | 111.51 | 121.44 |
19. | ATGR-R-A | 118.26 | 29.80 | 29.83 | 0.45% | 0.38% | 2,306 | 275,152 | 118.26 | 119.45 | 118.12 | 118.92 |
20. | PBZ-R-A | 108.83 | 110.16 | 109.29 | -1.19% | -4.21% | 26 | 2,842 | 108.83 | 110.16 | 106.31 | 112.81 |
21. | KOEI-R-A | 106.84 | 102.59 | 103.98 | -5.15% | -3.87% | 77 | 8,006 | 102.59 | 106.84 | 100.60 | 106.18 |
22. | THNK-R-A | 99.54 | 95.43 | 92.60 | -4.13% | -9.18% | 144 | 13,335 | 88.93 | 99.54 | 92.95 | 96.89 |
23. | SPNV-R-A | 99.54 | 99.54 | 99.54 | 0.13% | 0.13% | 151 | 15,031 | 99.54 | 99.54 | 94.37 | 99.54 |
24. | HPB-R-A | 98.61 | 96.89 | 97.09 | -1.88% | -1.67% | 24 | 2,330 | 96.89 | 98.61 | 96.23 | 99.48 |
25. | ADRS-R-A | 77.26 | 77.64 | 77.57 | 0.34% | -0.08% | 1,158 | 89,830 | 77.26 | 77.64 | 77.26 | 78.96 |
26. | LKPC-R-A | 73.53 | 69.02 | 72.10 | -6.13% | -2.15% | 64 | 4,614 | 69.02 | 73.66 | 69.02 | 73.00 |
27. | KRAS-R-A | 69.68 | 69.02 | 69.41 | -1.88% | -1.30% | 574 | 39,842 | 69.02 | 69.68 | 69.02 | 71.66 |
28. | ARNT-R-A | 67.53 | 65.03 | 66.28 | -3.73% | -1.89% | 261 | 17,299 | 64.90 | 67.69 | 65.03 | 65.70 |
29. | ADRS-P-A | 65.66 | 64.04 | 64.78 | -1.75% | -0.90% | 1,446 | 93,667 | 64.04 | 65.83 | 64.04 | 65.03 |
30. | VIRO-R-A | 59.86 | 58.40 | 59.82 | -6.38% | -3.30% | 178 | 10,649 | 58.40 | 62.11 | 58.40 | 62.07 |
31. | PODR-R-A | 49.87 | 48.44 | 48.16 | -2.87% | -3.35% | 1,183 | 56,978 | 47.78 | 49.88 | 48.05 | 48.44 |
32. | ATPL-R-A | 48.58 | 48.96 | 47.61 | -0.43% | -3.05% | 1,058 | 50,367 | 47.19 | 48.97 | 47.58 | 48.96 |
33. | SAPN-R-A | 46.72 | 44.46 | 44.69 | -6.94% | -6.67% | 215 | 9,608 | 44.46 | 46.72 | 44.46 | 48.71 |
34. | IGH-R-A | 42.47 | 39.82 | 40.91 | -7.69% | -5.10% | 153 | 6,260 | 39.82 | 42.47 | 38.63 | 42.43 |
35. | VDKT-R-A | 41.81 | 41.12 | 39.72 | -4.37% | -9.58% | 1,146 | 45,520 | 38.76 | 41.81 | 39.82 | 41.12 |
36. | MAIS-R-A | 40.88 | 39.83 | 40.11 | -2.56% | -2.17% | 94 | 3,770 | 39.83 | 40.88 | 39.83 | 42.47 |
37. | PVCM-R-A | 36.47 | 35.44 | 35.65 | -4.64% | -3.79% | 795 | 28,341 | 35.17 | 36.47 | | |
38. | ELKP-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 15 | 498 | 33.18 | 33.18 | 33.18 | 38.49 |
39. | LPLH-R-A | 26.54 | 26.09 | 26.17 | -0.73% | -0.43% | 87 | 2,276 | 26.09 | 26.54 | 26.09 | 26.54 |
40. | HT-R-A | 23.37 | 23.18 | 23.32 | -1.23% | -0.72% | 12,932 | 301,535 | 23.18 | 23.43 | 23.19 | 23.36 |
41. | ULPL-R-A | 22.96 | 21.77 | 21.81 | -5.21% | -6.51% | 1,025 | 22,357 | 21.10 | 22.96 | 21.28 | 22.56 |
42. | ADPL-R-A | 21.17 | 20.44 | 20.51 | -3.45% | -3.66% | 1,873 | 38,412 | 20.17 | 21.17 | 20.28 | 20.96 |
43. | ATLN-R-A | 20.17 | 19.78 | 19.79 | -1.96% | -1.90% | 159 | 3,147 | 19.78 | 20.17 | 19.40 | 20.24 |
44. | TISK-R-A | 20.04 | 20.04 | 20.04 | 0.67% | 0.67% | 15 | 301 | 20.04 | 20.04 | 20.04 | 20.70 |
45. | IPKK-R-A | 19.26 | 19.73 | 18.73 | -2.99% | -7.94% | 577 | 10,805 | 17.39 | 20.57 | 17.98 | 19.73 |
46. | CRAL-R-A | 11.95 | 11.95 | 11.95 | 0.00% | 0.00% | 2 | 24 | 11.95 | 11.95 | | 11.95 |
47. | TPNG-R-A | 10.26 | 10.20 | 10.23 | -2.75% | -2.50% | 365 | 3,735 | 10.20 | 10.26 | | |
48. | SNHA-R-A | 9.95 | 9.77 | 9.79 | -1.89% | -1.69% | 78 | 763 | 9.77 | 9.95 | | |
49. | RIZO-R-A | 9.83 | 9.69 | 9.80 | -2.67% | -1.55% | 238 | 2,333 | 9.69 | 9.83 | 9.69 | 9.82 |
50. | GAMA-R-A | 8.84 | 8.84 | 8.84 | -0.11% | -0.12% | 225 | 1,988 | 8.84 | 8.84 | | |
51. | HTPK-R-A | 8.63 | 8.63 | 8.63 | -7.13% | -7.13% | 64 | 552 | 8.63 | 8.63 | 8.63 | 9.67 |
52. | ZABA-R-A | 8.43 | 8.36 | 8.37 | -3.08% | -2.31% | 1,440 | 12,051 | 8.36 | 8.43 | 8.36 | 8.61 |
53. | SLPF-R-A | 8.24 | 7.57 | 7.93 | -9.52% | -5.16% | 606 | 4,805 | 7.50 | 8.24 | 7.57 | 8.71 |
54. | PCTS-R-A | 7.11 | 7.11 | 7.11 | 0.04% | 0.04% | 124 | 881 | 7.11 | 7.11 | | |
55. | AMDN-R-A | 6.64 | 6.64 | 6.64 | -0.02% | -0.02% | 80 | 531 | 6.64 | 6.64 | 6.64 | 7.30 |
56. | LKRI-R-A | 6.21 | 6.21 | 6.22 | -3.59% | -3.34% | 293 | 1,822 | 6.21 | 6.24 | 6.21 | 6.44 |
57. | RIVP-R-A | 5.89 | 5.77 | 5.78 | -1.70% | -1.36% | 37,788 | 218,279 | 5.71 | 5.89 | 5.76 | 5.78 |
58. | DDJH-R-A | 5.71 | 5.24 | 5.46 | -8.27% | -4.10% | 4,010 | 21,898 | 5.24 | 5.71 | 5.24 | 5.56 |
59. | JDPL-R-A | 5.57 | 5.16 | 5.29 | -8.64% | -7.00% | 1,293 | 6,843 | 5.16 | 5.57 | 4.86 | 5.57 |
60. | VPIK-R-A | 5.24 | 5.18 | 5.21 | -4.18% | -3.54% | 4,390 | 22,872 | 5.12 | 5.31 | 4.88 | 5.17 |
61. | KTJV-R-A | 4.25 | 4.25 | 4.25 | -13.28% | -6.68% | 14 | 59 | 4.25 | 4.25 | 3.07 | 4.80 |
62. | PRFC-R-A | 3.78 | 3.74 | 3.76 | -0.88% | -0.28% | 649 | 2,443 | 3.74 | 3.78 | 3.74 | 4.17 |
63. | DLKV-R-A | 3.34 | 3.25 | 3.18 | -2.55% | -5.15% | 32,453 | 103,171 | 3.06 | 3.34 | 3.16 | 3.25 |
64. | BLJE-R-A | 2.68 | 2.73 | 2.68 | 0.68% | -1.56% | 3,181 | 8,535 | 2.65 | 2.76 | 2.67 | 2.76 |
65. | ZB-R-A | 2.60 | 2.46 | 2.56 | -6.04% | -0.82% | 19,322 | 49,492 | 2.46 | 2.61 | | |
66. | BD62-R-A | 2.47 | 2.46 | 2.38 | -2.63% | -5.52% | 1,012 | 2,410 | 2.27 | 2.47 | 2.27 | 2.46 |
67. | JDTC-R-A | 2.12 | 2.12 | 2.12 | 14.21% | 14.21% | 8 | 17 | 2.12 | 2.12 | 1.33 | 2.39 |
68. | PTKM-R-A | 2.06 | 2.03 | 2.03 | -2.54% | -3.72% | 2,708 | 5,491 | 2.01 | 2.06 | 2.01 | 2.18 |
69. | VART-R-1 | 2.01 | 1.99 | 2.00 | -0.46% | -3.09% | 1,040 | 2,076 | 1.99 | 2.01 | 1.92 | 2.12 |
70. | VLEN-R-B | 1.27 | 1.27 | 1.26 | 0.20% | -5.10% | 4,550 | 5,730 | 1.24 | 1.27 | 1.24 | 1.30 |
71. | INGR-R-A | 0.59 | 0.59 | 0.59 | -3.26% | -2.62% | 2,739 | 1,617 | 0.56 | 0.59 | 0.57 | 0.59 |
72. | HHLD-R-A | 0.49 | 0.49 | 0.49 | 0.27% | -5.66% | 1,621 | 790 | 0.49 | 0.49 | 0.48 | 0.50 |
73. | OPTE-R-A | 0.48 | 0.48 | 0.48 | -3.26% | -1.91% | 6,471 | 3,092 | 0.48 | 0.48 | 0.48 | 0.48 |
74. | MGMA-R-A | 0.07 | 0.09 | 0.08 | 25.07% | 9.21% | 18,630 | 1,458 | 0.07 | 0.09 | 0.07 | 0.09 |
75. | CROBEX | | 276.23 | | -2.42% | | | | | | | |
| | | | | | | | 2,861,048 | | | | |
*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.