Filter
Country: Croatia Date: 03/24/2017 Volume: 2,999,925 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | VJSN-R-A | 0.53 | 0.53 | 0.53 | 60.40% | 60.40% | 84 | 45 | 0.53 | 0.53 | 0.53 | 0.66 |
2. | ULJN-R-A | 7.79 | 7.79 | 7.79 | 17.40% | 17.40% | 10 | 78 | 7.79 | 7.79 | 4.95 | 7.79 |
3. | DDJH-R-A | 5.20 | 5.90 | 5.43 | 13.95% | 1.16% | 4,666 | 25,356 | 5.16 | 5.90 | 5.38 | 5.89 |
4. | KTJV-R-A | 4.80 | 4.80 | 4.80 | 12.91% | 12.91% | 16 | 77 | 4.80 | 4.80 | 3.99 | 4.80 |
5. | PLJK-R-A | 1.39 | 1.57 | 1.55 | 12.38% | 11.33% | 530 | 823 | 1.39 | 1.57 | 1.39 | 1.59 |
6. | ULPL-R-A | 22.56 | 24.16 | 23.46 | 8.98% | 6.78% | 909 | 21,324 | 22.56 | 24.16 | 24.16 | 24.18 |
7. | SLRS-R-A | 136.04 | 148.65 | 141.72 | 8.74% | 3.67% | 16 | 2,268 | 136.04 | 148.65 | 137.50 | 148.65 |
8. | JDOS-R-A | 517.62 | 517.62 | 517.62 | 8.33% | 6.67% | 1 | 518 | 517.62 | 517.62 | 465.86 | 517.62 |
9. | THNK-R-A | 97.55 | 103.52 | 100.32 | 7.59% | 5.53% | 213 | 21,369 | 97.55 | 103.52 | 98.75 | 103.52 |
10. | SPNV-R-A | 106.18 | 106.18 | 106.18 | 6.67% | 6.67% | 71 | 7,539 | 106.18 | 106.18 | 94.23 | 112.81 |
11. | HUPZ-R-A | 368.97 | 384.89 | 384.71 | 6.62% | 6.57% | 3,861 | 1,485,374 | 368.97 | 384.89 | 358.49 | 384.76 |
12. | OPTE-R-A | 0.48 | 0.50 | 0.49 | 6.44% | 2.77% | 35,422 | 17,357 | 0.48 | 0.51 | 0.49 | 0.50 |
13. | JDPL-R-A | 5.71 | 5.97 | 5.79 | 6.38% | 3.05% | 2,463 | 14,250 | 5.71 | 5.99 | 5.75 | 5.97 |
14. | ATPL-R-A | 49.63 | 52.69 | 51.57 | 6.15% | 7.47% | 1,581 | 81,529 | 48.84 | 52.69 | 51.76 | 52.69 |
15. | VIRO-R-A | 61.96 | 61.96 | 61.96 | 6.09% | 5.92% | 30 | 1,859 | 61.96 | 61.96 | 59.73 | 62.38 |
16. | BD62-R-A | 2.52 | 2.60 | 2.57 | 6.00% | 5.67% | 80 | 206 | 2.52 | 2.60 | 2.38 | 2.60 |
17. | INGR-R-A | 0.60 | 0.61 | 0.61 | 5.75% | 9.25% | 21,952 | 13,402 | 0.60 | 0.62 | 0.60 | 0.62 |
18. | KOEI-R-A | 106.18 | 106.18 | 106.18 | 5.54% | 5.54% | 35 | 3,716 | 106.18 | 106.18 | 102.59 | 107.11 |
19. | VDKT-R-A | 41.81 | 41.14 | 41.41 | 5.08% | 4.42% | 1,006 | 41,662 | 40.22 | 43.00 | 40.08 | 41.14 |
20. | DLKV-R-A | 3.12 | 3.25 | 3.21 | 4.66% | 6.80% | 26,408 | 84,754 | 3.12 | 3.27 | 3.23 | 3.25 |
21. | ZVZD-R-A | 424.71 | 451.26 | 441.77 | 4.62% | 5.92% | 16 | 7,068 | 424.71 | 451.26 | 437.99 | 457.23 |
22. | HDEL-R-A | 6.64 | 6.64 | 6.64 | 4.17% | 4.17% | 48 | 319 | 6.64 | 6.64 | 6.64 | 7.83 |
23. | LULG-R-A | 3.06 | 3.19 | 3.07 | 4.07% | 0.39% | 115 | 353 | 3.06 | 3.19 | | |
24. | MAIS-R-A | 41.01 | 41.41 | 41.40 | 4.00% | 1.06% | 132 | 5,464 | 41.01 | 41.66 | 40.54 | 41.66 |
25. | IGH-R-A | 41.01 | 41.28 | 40.43 | 3.66% | 1.51% | 121 | 4,892 | 38.68 | 41.28 | 39.55 | 42.32 |
26. | HHLD-R-A | 0.48 | 0.51 | 0.50 | 3.50% | 2.15% | 969 | 488 | 0.48 | 0.51 | 0.49 | 0.51 |
27. | LEDO-R-A | 961.31 | 968.88 | 979.28 | 2.82% | 4.31% | 117 | 114,576 | 961.31 | 995.42 | 967.68 | 995.29 |
28. | RIVP-R-A | 5.60 | 5.79 | 5.68 | 2.71% | -0.09% | 27,989 | 158,931 | 5.58 | 5.79 | 5.75 | 5.79 |
29. | PODR-R-A | 47.91 | 48.44 | 48.48 | 2.53% | 3.81% | 1,185 | 57,444 | 47.91 | 49.10 | 48.18 | 49.04 |
30. | CROBEX | | 280.42 | | 2.31% | | | | | | | |
31. | LKRI-R-A | 6.41 | 6.24 | 6.32 | 2.18% | 2.92% | 198 | 1,252 | 6.24 | 6.41 | 6.11 | 6.50 |
32. | ADRS-P-A | 64.10 | 64.90 | 64.86 | 2.09% | 2.93% | 490 | 31,783 | 63.84 | 65.17 | 64.24 | 64.90 |
33. | KRAS-R-A | 67.69 | 69.02 | 68.11 | 1.96% | -1.03% | 217 | 14,781 | 67.69 | 69.02 | 67.96 | 71.58 |
34. | ARNT-R-A | 66.72 | 66.36 | 66.71 | 1.85% | 4.40% | 195 | 13,008 | 66.36 | 67.49 | 65.70 | 67.48 |
35. | ADPL-R-A | 21.23 | 21.34 | 21.24 | 1.78% | 0.43% | 7,084 | 150,444 | 21.23 | 21.34 | 20.97 | 21.34 |
36. | JMNC-R-A | 16,583.71 | 16,589.02 | 16,554.52 | 1.62% | 1.51% | 8 | 132,436 | 16,324.91 | 16,590.35 | 15,926.74 | 16,590.35 |
37. | CKML-R-A | 829.52 | 8.60 | 8.51 | 1.60% | 0.53% | 15 | 12,509 | 829.52 | 842.79 | 829.52 | 842.79 |
38. | GAMA-R-A | 8.67 | 8.89 | 8.78 | 1.51% | -0.21% | 219 | 1,924 | 8.67 | 8.89 | | |
39. | TPNG-R-A | 10.15 | 10.22 | 10.21 | 1.32% | 1.80% | 250 | 2,553 | 10.09 | 10.31 | | |
40. | ATGR-R-A | 116.94 | 29.53 | 29.24 | 1.14% | -0.16% | 98 | 11,463 | 116.94 | 118.12 | 116.94 | 118.12 |
41. | PLAG-R-A | 849.43 | 212.36 | 212.36 | 0.47% | 0.47% | 5 | 4,247 | 849.43 | 849.43 | 838.94 | 858.72 |
42. | ZB-R-A | 2.52 | 2.47 | 2.51 | 0.43% | 0.85% | 958 | 2,408 | 2.47 | 2.52 | | |
43. | HZLA-R-A | 17.26 | 17.26 | 17.26 | 0.02% | 0.02% | 108 | 1,864 | 17.26 | 17.26 | | |
44. | ATLN-R-A | 19.90 | 19.91 | 19.87 | 0.01% | -0.19% | 280 | 5,564 | 19.78 | 19.91 | 19.40 | 19.78 |
45. | PBZ-R-A | 110.17 | 110.17 | 110.17 | 0.01% | 0.01% | 2 | 220 | 110.17 | 110.17 | 110.17 | 112.80 |
46. | ACI-R-A | 842.79 | 842.79 | 842.79 | 0.00% | 0.00% | 1 | 843 | 842.79 | 842.79 | 842.79 | 846.11 |
47. | ELKP-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 15 | 498 | 33.18 | 33.18 | 33.18 | 38.49 |
48. | JDTC-R-A | 1.86 | 1.86 | 1.86 | 0.00% | 0.00% | 2 | 4 | 1.86 | 1.86 | 1.86 | 2.39 |
49. | ERNT-R-A | 185.81 | 185.81 | 186.96 | 0.00% | 0.30% | 349 | 65,249 | 185.81 | 187.80 | 184.49 | 187.67 |
50. | KODT-R-A | 218.99 | 218.99 | 218.99 | 0.00% | 0.00% | 3 | 657 | 218.99 | 218.99 | 215.14 | 218.99 |
51. | HT-R-A | 23.07 | 23.16 | 23.11 | 0.00% | -0.07% | 10,290 | 237,782 | 23.07 | 23.23 | 23.16 | 23.23 |
52. | CROS-P-A | 796.34 | 796.34 | 796.34 | 0.00% | 0.00% | 1 | 796 | 796.34 | 796.34 | 723.35 | 861.24 |
53. | HIMR-R-A | 108.17 | 108.17 | 108.17 | 0.00% | 0.00% | 98 | 10,601 | 108.17 | 108.17 | 108.17 | 111.18 |
54. | KABA-R-A | 0.93 | 0.93 | 0.93 | 0.00% | 0.00% | 100 | 93 | 0.93 | 0.93 | 0.86 | 0.93 |
55. | PVCM-R-A | 36.37 | 35.84 | 36.07 | 0.00% | 2.54% | 174 | 6,277 | 35.84 | 36.99 | | |
56. | PIKR-R-A | 10.88 | 10.88 | 10.88 | -0.05% | -0.05% | 120 | 1,306 | 10.88 | 10.88 | 10.83 | 10.88 |
57. | ZABA-R-A | 8.62 | 8.58 | 8.60 | -0.06% | 1.16% | 6,067 | 52,159 | 8.56 | 8.62 | 8.58 | 8.61 |
58. | PRFC-R-A | 3.72 | 3.72 | 3.72 | -0.35% | -1.13% | 276 | 1,027 | 3.72 | 3.72 | 3.72 | 3.85 |
59. | IPKK-R-A | 18.72 | 20.31 | 19.93 | -0.40% | 2.30% | 199 | 3,965 | 18.72 | 20.36 | 19.71 | 20.31 |
60. | VLEN-R-B | 1.33 | 1.36 | 1.36 | -0.68% | 0.40% | 850 | 1,155 | 1.33 | 1.36 | 1.26 | 1.36 |
61. | KOTR-P-A | 188.47 | 187.94 | 188.37 | -0.70% | -1.06% | 28 | 5,274 | 187.94 | 188.47 | 174.13 | 199.08 |
62. | LPLH-R-A | 26.15 | 25.95 | 26.12 | -0.76% | -0.10% | 115 | 3,004 | 25.95 | 26.15 | 25.95 | 27.06 |
63. | JDGT-R-A | 137.87 | 138.03 | 138.00 | -0.86% | -0.49% | 12 | 1,656 | 137.77 | 138.03 | 137.79 | 140.02 |
64. | BETA-R-A | 5.64 | 5.64 | 5.64 | -1.14% | -1.02% | 130 | 733 | 5.64 | 5.64 | | |
65. | SNHA-R-A | 9.62 | 9.63 | 9.62 | -1.33% | -2.84% | 130 | 1,251 | 9.62 | 9.63 | | |
66. | ADRS-R-A | 77.25 | 77.24 | 77.25 | -1.34% | -0.11% | 78 | 6,025 | 77.24 | 77.25 | 77.24 | 78.57 |
67. | MDKA-R-A | 2,654.46 | 2,654.46 | 2,654.46 | -1.48% | -0.67% | 5 | 13,272 | 2,654.46 | 2,654.46 | 2,521.73 | 2,734.09 |
68. | JNAF-R-A | 822.88 | 822.88 | 822.88 | -1.59% | -1.61% | 3 | 2,469 | 822.88 | 822.88 | 783.33 | 822.88 |
69. | MGMA-R-A | 0.08 | 0.08 | 0.08 | -1.62% | 5.11% | 5,000 | 413 | 0.08 | 0.08 | 0.08 | 0.08 |
70. | LKPC-R-A | 70.61 | 71.67 | 70.80 | -1.82% | -3.02% | 51 | 3,611 | 70.61 | 71.67 | 71.67 | 74.32 |
71. | PTKM-R-A | 2.01 | 1.99 | 2.00 | -1.96% | -1.18% | 254 | 509 | 1.99 | 2.01 | 1.90 | 2.16 |
72. | VPIK-R-A | 5.34 | 5.07 | 5.10 | -2.05% | -2.09% | 616 | 3,142 | 5.04 | 5.35 | 5.07 | 5.35 |
73. | BLJE-R-A | 2.83 | 2.69 | 2.74 | -2.41% | 2.58% | 2,929 | 8,035 | 2.69 | 2.83 | 2.70 | 2.82 |
74. | PCTS-R-A | 7.11 | 7.11 | 7.11 | -2.60% | -1.94% | 104 | 739 | 7.11 | 7.11 | | |
75. | LRHC-R-A | 179.18 | 179.18 | 179.18 | -2.81% | -2.81% | 10 | 1,792 | 179.18 | 179.18 | | |
76. | INA-R-A | 353.84 | 353.71 | 353.72 | -3.09% | -2.78% | 12 | 4,245 | 353.71 | 353.84 | 353.71 | 370.30 |
77. | RIZO-R-A | 10.08 | 9.63 | 10.05 | -3.25% | 1.57% | 107 | 1,075 | 9.63 | 10.17 | 9.63 | 10.21 |
78. | TISK-R-A | 19.24 | 19.24 | 19.24 | -3.97% | -3.97% | 15 | 289 | 19.24 | 19.24 | 19.24 | 20.70 |
79. | DELT-R-A | 272.08 | 272.08 | 272.08 | -4.74% | -4.74% | 1 | 272 | 272.08 | 272.08 | | |
80. | TLM-R-A | 0.96 | 0.96 | 0.96 | -57.53% | -57.53% | 220 | 211 | 0.96 | 0.96 | 0.93 | 2.65 |
| | | | | | | | 2,999,925 | | | | |
*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.