Filter
Country: Croatia Date: 03/28/2017 Volume: 2,234,706 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | VJSN-R-A | 0.66 | 0.66 | 0.66 | 24.69% | 24.69% | 143 | 95 | 0.66 | 0.66 | 0.66 | 1.33 |
2. | MGMA-R-A | 0.08 | 0.08 | 0.08 | 7.26% | 5.38% | 556 | 44 | 0.08 | 0.08 | 0.07 | 0.08 |
3. | ATPL-R-A | 55.34 | 58.07 | 56.58 | 5.17% | 4.84% | 4,822 | 272,849 | 55.34 | 58.12 | 57.08 | 58.07 |
4. | PIVK-R-A | 28.44 | 28.44 | 28.44 | 5.02% | 5.02% | 150 | 4,265 | 28.44 | 28.44 | 28.60 | 29.46 |
5. | INA-R-A | 370.16 | 370.16 | 370.16 | 4.65% | 4.65% | 3 | 1,110 | 370.16 | 370.16 | 353.71 | 370.30 |
6. | IGH-R-A | 42.21 | 42.87 | 42.55 | 3.86% | 5.24% | 145 | 6,170 | 42.21 | 42.87 | 40.03 | 42.87 |
7. | HZLA-R-A | 17.92 | 17.92 | 17.92 | 3.83% | 3.83% | 156 | 2,795 | 17.92 | 17.92 | | |
8. | PTKM-R-A | 1.99 | 2.06 | 2.03 | 3.34% | 2.14% | 627 | 1,270 | 1.99 | 2.11 | 1.94 | 2.11 |
9. | LRHC-R-A | 179.44 | 185.81 | 183.49 | 2.94% | 1.58% | 57 | 10,459 | 179.44 | 185.81 | | |
10. | LRH-R-A | 477.54 | 477.54 | 477.54 | 2.80% | 2.72% | 1 | 478 | 477.54 | 477.54 | 464.53 | 484.44 |
11. | ZB-R-A | 2.52 | 2.52 | 2.52 | 1.99% | 0.31% | 242 | 610 | 2.52 | 2.52 | | |
12. | ATLN-R-A | 20.10 | 20.31 | 20.30 | 1.32% | 1.29% | 220 | 4,466 | 20.10 | 20.31 | 19.41 | 20.44 |
13. | BLJE-R-A | 2.72 | 2.69 | 2.70 | 1.25% | 1.60% | 3,783 | 10,235 | 2.69 | 2.72 | 2.68 | 2.77 |
14. | SPNV-R-A | 112.81 | 112.81 | 112.81 | 1.19% | 1.19% | 50 | 5,641 | 112.81 | 112.81 | 106.18 | 112.81 |
15. | SLRS-R-A | 140.69 | 140.69 | 140.69 | 0.95% | 0.83% | 10 | 1,407 | 140.69 | 140.69 | 140.69 | 146.00 |
16. | SNBA-R-A | 7.72 | 7.72 | 7.72 | 0.26% | 0.26% | 278 | 2,146 | 7.72 | 7.72 | 7.72 | 8.49 |
17. | GAMA-R-A | 8.41 | 8.41 | 8.41 | 0.14% | -3.15% | 104 | 874 | 8.41 | 8.41 | | |
18. | JDTC-R-A | 1.86 | 1.86 | 1.86 | 0.07% | 0.07% | 2 | 4 | 1.86 | 1.86 | 1.86 | 2.39 |
19. | HPB-R-A | 96.22 | 96.22 | 96.22 | 0.01% | 2.66% | 19 | 1,828 | 96.22 | 96.22 | 96.22 | 99.53 |
20. | KOEI-R-A | 106.18 | 106.18 | 106.18 | 0.00% | 0.00% | 38 | 4,035 | 106.18 | 106.18 | 104.85 | 107.50 |
21. | ADRS-R-A | 78.31 | 78.31 | 78.31 | 0.00% | 0.00% | 120 | 9,397 | 78.31 | 78.31 | 77.38 | 78.57 |
22. | BPBA-R-A | 0.91 | 0.91 | 0.91 | 0.00% | 0.00% | 10 | 9 | 0.91 | 0.91 | 0.67 | 0.91 |
23. | HUPZ-R-A | 371.62 | 371.62 | 371.62 | 0.00% | 0.05% | 190 | 70,609 | 371.62 | 371.62 | 366.58 | 378.26 |
24. | ILRA-R-A | 175.86 | 21.98 | 21.98 | 0.00% | 0.00% | 20 | 3,517 | 175.86 | 175.86 | 172.54 | 185.68 |
25. | KABA-R-A | 0.93 | 0.93 | 0.93 | 0.00% | 0.00% | 602 | 559 | 0.93 | 0.93 | 0.86 | 0.93 |
26. | PLAG-R-A | 838.94 | 209.74 | 209.74 | 0.00% | 0.00% | 1 | 839 | 838.94 | 838.94 | 838.81 | 838.94 |
27. | ULPL-R-A | 24.94 | 24.95 | 25.42 | 0.00% | 4.10% | 1,585 | 40,296 | 24.94 | 25.88 | 24.31 | 25.22 |
28. | ULJN-R-A | 7.79 | 7.79 | 7.79 | 0.00% | 0.00% | 10 | 78 | 7.79 | 7.79 | 4.98 | 7.79 |
29. | VPIK-R-A | 5.04 | 5.04 | 5.04 | 0.00% | -0.08% | 1 | 5 | 5.04 | 5.04 | 5.04 | 5.28 |
30. | HIMR-R-A | 108.17 | 108.17 | 108.17 | 0.00% | 0.00% | 20 | 2,163 | 108.17 | 108.17 | 108.17 | 110.03 |
31. | PBZ-R-A | 110.16 | 110.16 | 110.16 | 0.00% | -0.08% | 10 | 1,102 | 110.16 | 110.16 | 106.19 | 112.40 |
32. | LULG-R-A | 3.05 | 3.05 | 3.05 | 0.00% | 4.36% | 104 | 317 | 3.05 | 3.05 | | |
33. | TPNG-R-A | 10.29 | 10.22 | 10.14 | 0.00% | -0.73% | 469 | 4,755 | 9.95 | 10.29 | | |
34. | LPLH-R-A | 25.90 | 25.88 | 25.89 | -0.05% | -0.36% | 337 | 8,726 | 25.88 | 25.90 | 25.88 | 26.54 |
35. | PCTS-R-A | 7.11 | 7.11 | 7.11 | -0.09% | -0.09% | 106 | 754 | 7.11 | 7.11 | | |
36. | PODR-R-A | 47.65 | 48.28 | 47.63 | -0.32% | -0.65% | 299 | 14,242 | 47.38 | 48.28 | 47.51 | 48.28 |
37. | THNK-R-A | 103.39 | 102.86 | 101.78 | -0.36% | 0.60% | 93 | 9,465 | 99.54 | 103.39 | 99.54 | 102.86 |
38. | KTJV-R-A | 4.78 | 4.78 | 4.78 | -0.36% | -0.36% | 45 | 215 | 4.78 | 4.78 | 4.05 | 4.80 |
39. | JDGT-R-A | 140.55 | 140.02 | 139.68 | -0.47% | -0.61% | 16 | 2,235 | 139.36 | 140.55 | 138.44 | 141.34 |
40. | PIKR-R-A | 10.83 | 10.83 | 10.83 | -0.49% | -0.49% | 55 | 596 | 10.83 | 10.83 | 9.82 | 10.83 |
41. | ZABA-R-A | 8.42 | 8.36 | 8.41 | -0.79% | -0.28% | 3,632 | 30,536 | 8.36 | 8.43 | 8.30 | 8.36 |
42. | CKML-R-A | 822.88 | 8.40 | 8.40 | -0.80% | -0.80% | 151 | 124,255 | 822.88 | 822.88 | 822.88 | 875.97 |
43. | ADRS-P-A | 64.87 | 63.57 | 63.77 | -0.83% | -0.98% | 6,700 | 427,293 | 63.57 | 64.87 | 63.57 | 63.71 |
44. | HT-R-A | 22.82 | 22.69 | 22.69 | -0.90% | -1.33% | 18,425 | 418,066 | 22.56 | 22.83 | 22.69 | 22.83 |
45. | ADPL-R-A | 20.84 | 20.78 | 20.85 | -0.92% | -0.03% | 2,623 | 54,704 | 20.78 | 21.10 | 20.78 | 21.24 |
46. | CROBEX | | 275.68 | | -0.94% | | | | | | | |
47. | KRAS-R-A | 68.35 | 67.69 | 67.71 | -0.97% | -0.94% | 357 | 24,173 | 67.69 | 68.35 | 63.31 | 67.69 |
48. | ARNT-R-A | 67.03 | 65.71 | 66.76 | -0.99% | 0.26% | 1,575 | 105,153 | 65.71 | 67.42 | 65.71 | 67.42 |
49. | ATGR-R-A | 115.64 | 28.63 | 28.76 | -1.04% | -1.19% | 425 | 48,900 | 114.54 | 115.64 | 112.95 | 114.81 |
50. | ERNT-R-A | 185.81 | 183.56 | 185.28 | -1.14% | -0.99% | 106 | 19,640 | 183.16 | 185.81 | 183.56 | 185.81 |
51. | JDOS-R-A | 481.12 | 510.98 | 480.12 | -1.28% | -7.24% | 12 | 5,762 | 476.47 | 510.98 | 476.48 | 510.98 |
52. | RIVP-R-A | 5.71 | 5.69 | 5.70 | -1.38% | -1.33% | 18,359 | 104,696 | 5.67 | 5.79 | 5.67 | 5.71 |
53. | SNHA-R-A | 9.56 | 9.42 | 9.46 | -1.39% | -1.49% | 998 | 9,444 | 9.29 | 9.56 | | |
54. | OPTE-R-A | 0.49 | 0.48 | 0.49 | -1.63% | -1.60% | 19,434 | 9,446 | 0.48 | 0.49 | 0.48 | 0.49 |
55. | LKPC-R-A | 73.00 | 71.67 | 72.77 | -1.82% | -0.31% | 221 | 16,083 | 71.67 | 73.00 | 70.88 | 74.19 |
56. | MAIS-R-A | 40.56 | 40.56 | 40.56 | -2.04% | -2.03% | 63 | 2,555 | 40.56 | 40.56 | 40.57 | 41.41 |
57. | BETA-R-A | 5.45 | 5.45 | 5.45 | -2.26% | -2.91% | 104 | 567 | 5.45 | 5.45 | | |
58. | BD62-R-A | 2.29 | 2.54 | 2.42 | -2.30% | -6.99% | 110 | 266 | 2.29 | 2.54 | 2.30 | 2.54 |
59. | JDPL-R-A | 6.10 | 5.82 | 6.00 | -2.62% | -0.46% | 2,096 | 12,571 | 5.82 | 6.13 | 5.82 | 6.09 |
60. | DLKV-R-A | 3.21 | 3.15 | 3.17 | -2.62% | -1.24% | 5,350 | 16,949 | 3.15 | 3.24 | 3.15 | 3.21 |
61. | LEDO-R-A | 968.48 | 915.79 | 919.81 | -3.23% | -4.37% | 123 | 113,137 | 881.94 | 968.48 | 889.38 | 915.79 |
62. | VDKT-R-A | 38.76 | 37.85 | 38.54 | -3.32% | -0.38% | 68 | 2,621 | 37.85 | 38.76 | 37.85 | 39.42 |
63. | INGR-R-A | 0.62 | 0.60 | 0.61 | -3.62% | -2.35% | 5,816 | 3,528 | 0.60 | 0.62 | 0.60 | 0.62 |
64. | DELT-R-A | 265.84 | 265.84 | 265.84 | -4.62% | -4.62% | 1 | 266 | 265.84 | 265.84 | | |
65. | AUHR-R-A | 112.81 | 112.68 | 112.80 | -4.82% | -4.72% | 11 | 1,241 | 112.68 | 112.81 | 112.68 | 118.79 |
66. | VIRO-R-A | 61.72 | 59.06 | 61.15 | -5.32% | -1.98% | 219 | 13,391 | 59.06 | 62.38 | 59.06 | 61.72 |
67. | PVCM-R-A | 33.85 | 32.00 | 33.55 | -5.47% | -2.62% | 1,355 | 45,458 | 32.00 | 33.85 | | |
68. | JMNC-R-A | 16,324.91 | 15,661.29 | 16,112.55 | -5.60% | -2.88% | 5 | 80,563 | 15,661.29 | 16,324.91 | 15,196.78 | 16,258.15 |
69. | ZVZD-R-A | 437.98 | 411.57 | 424.34 | -6.03% | -2.75% | 56 | 23,763 | 411.57 | 437.98 | 398.96 | 424.71 |
70. | DDJH-R-A | 5.68 | 5.32 | 5.48 | -6.33% | -2.48% | 2,828 | 15,505 | 5.32 | 5.68 | 5.32 | 5.57 |
71. | PRFC-R-A | 3.59 | 3.45 | 3.50 | -6.81% | -5.82% | 558 | 1,955 | 3.45 | 3.59 | 3.45 | 3.85 |
72. | HHLD-R-A | 0.48 | 0.48 | 0.48 | -7.03% | -4.20% | 1,477 | 714 | 0.48 | 0.49 | 0.48 | 0.51 |
73. | LKRI-R-A | 6.06 | 5.75 | 5.89 | -7.87% | -5.55% | 11 | 65 | 5.75 | 6.06 | 5.76 | 6.50 |
74. | PLJK-R-A | 1.39 | 1.36 | 1.38 | -13.39% | -10.86% | 355 | 491 | 1.36 | 1.39 | 1.36 | 1.59 |
75. | ZTNJ-R-A | 26.54 | 26.54 | 26.54 | -13.42% | -13.42% | 11 | 292 | 26.54 | 26.54 | 25.53 | 35.70 |
| | | | | | | | 2,234,706 | | | | |
*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.