 Filter
Country: Croatia Date: 03/29/2017 Volume: 5,851,812 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | JMNC-R-A | 13,695.67 | 13,272.28 | 13,336.30 | -15.25% | -17.23% | 81 | 1,080,240 | 13,212.56 | 15,249.85 | 12,741.39 | 13,272.28 |
| 2. | FNVC-R-A | 4.45 | 4.45 | 4.45 | -14.10% | -14.10% | 87 | 387 | 4.45 | 4.45 | 4.45 | 5.18 |
| 3. | LEDO-R-A | 895.88 | 809.61 | 794.64 | -11.59% | -13.61% | 1,594 | 1,266,654 | 743.25 | 895.88 | 802.97 | 822.75 |
| 4. | VDKT-R-A | 37.86 | 33.98 | 35.03 | -10.24% | -9.11% | 814 | 28,513 | 33.98 | 37.86 | 33.98 | 35.70 |
| 5. | MDKA-R-A | 2,521.73 | 2,389.01 | 2,422.19 | -10.00% | -8.75% | 26 | 62,977 | 2,389.01 | 2,521.73 | 2,283.10 | 2,468.64 |
| 6. | IPKK-R-A | 19.11 | 18.32 | 17.94 | -7.99% | -7.11% | 759 | 13,616 | 16.86 | 19.89 | 16.99 | 18.32 |
| 7. | VLEN-R-B | 1.23 | 1.23 | 1.23 | -7.61% | -0.33% | 2,506 | 3,070 | 1.23 | 1.23 | 1.22 | 1.34 |
| 8. | IGH-R-A | 41.81 | 39.82 | 40.47 | -7.12% | -4.89% | 886 | 35,857 | 39.82 | 41.81 | 39.15 | 42.25 |
| 9. | VIRO-R-A | 59.08 | 55.35 | 56.45 | -6.29% | -7.68% | 82 | 4,629 | 54.02 | 59.08 | 55.35 | 60.28 |
| 10. | BLJE-R-A | 2.68 | 2.52 | 2.54 | -6.17% | -6.23% | 11,363 | 28,817 | 2.42 | 2.68 | 2.49 | 2.57 |
| 11. | PBZ-R-A | 106.19 | 103.63 | 105.72 | -5.93% | -4.03% | 13 | 1,374 | 103.63 | 106.19 | 103.63 | 112.40 |
| 12. | SPNV-R-A | 106.18 | 106.18 | 106.18 | -5.88% | -5.88% | 20 | 2,124 | 106.18 | 106.18 | 106.18 | 112.81 |
| 13. | SLRS-R-A | 140.69 | 132.86 | 138.49 | -5.57% | -1.56% | 92 | 12,741 | 132.86 | 140.69 | 132.72 | 140.69 |
| 14. | ATGR-R-A | 112.81 | 27.04 | 27.13 | -5.56% | -5.69% | 4,258 | 462,021 | 103.57 | 112.81 | 107.51 | 109.50 |
| 15. | HBRL-R-A | 1.99 | 1.86 | 1.86 | -5.47% | -5.70% | 1,540 | 2,872 | 1.86 | 1.99 | 1.86 | 1.99 |
| 16. | PODR-R-A | 48.18 | 45.79 | 45.85 | -5.16% | -3.75% | 9,678 | 443,701 | 45.26 | 48.18 | 45.66 | 46.32 |
| 17. | MGMA-R-A | 0.07 | 0.07 | 0.07 | -5.11% | -11.88% | 51,065 | 3,523 | 0.06 | 0.07 | 0.06 | 0.07 |
| 18. | KRAS-R-A | 66.36 | 64.37 | 66.05 | -4.91% | -2.45% | 295 | 19,485 | 64.37 | 66.36 | 64.37 | 67.69 |
| 19. | JNAF-R-A | 783.06 | 757.38 | 767.66 | -4.89% | -3.60% | 5 | 3,838 | 757.38 | 783.06 | 756.65 | 822.88 |
| 20. | INA-R-A | 353.71 | 353.71 | 353.71 | -4.45% | -4.45% | 4 | 1,415 | 353.71 | 353.71 | 353.71 | 364.99 |
| 21. | KODT-R-A | 205.85 | 205.85 | 205.85 | -4.38% | -4.38% | 12 | 2,470 | 205.85 | 205.85 | 205.72 | 215.01 |
| 22. | ZB-R-A | 2.50 | 2.42 | 2.47 | -4.21% | -2.11% | 8,975 | 22,161 | 2.42 | 2.50 | | |
| 23. | PLAG-R-A | 836.15 | 201.08 | 208.61 | -4.13% | -0.54% | 23 | 19,192 | 804.30 | 841.46 | 804.30 | 849.43 |
| 24. | SAPN-R-A | 45.13 | 44.59 | 44.54 | -4.00% | -4.59% | 162 | 7,215 | 44.46 | 45.13 | 44.59 | 46.45 |
| 25. | KODT-P-A | 198.16 | 198.16 | 198.16 | -3.99% | -3.99% | 10 | 1,982 | 198.16 | 198.16 | 198.16 | 215.01 |
| 26. | THNK-R-A | 98.48 | 98.88 | 98.35 | -3.87% | -3.37% | 49 | 4,819 | 97.55 | 101.52 | 96.89 | 101.53 |
| 27. | OPTE-R-A | 0.49 | 0.46 | 0.47 | -3.85% | -3.83% | 91,101 | 42,614 | 0.45 | 0.49 | 0.46 | 0.48 |
| 28. | LKPC-R-A | 70.88 | 69.02 | 70.90 | -3.69% | -2.58% | 128 | 9,075 | 69.02 | 74.19 | 69.03 | 74.19 |
| 29. | HPB-R-A | 96.22 | 92.91 | 93.37 | -3.45% | -2.97% | 155 | 14,472 | 92.91 | 96.22 | 91.31 | 95.02 |
| 30. | DLKV-R-A | 3.15 | 3.05 | 2.99 | -3.33% | -5.70% | 37,686 | 112,598 | 2.90 | 3.15 | 2.99 | 3.05 |
| 31. | HHLD-R-A | 0.48 | 0.46 | 0.47 | -3.07% | -3.02% | 3,787 | 1,773 | 0.46 | 0.48 | 0.46 | 0.50 |
| 32. | CROBEX | | 267.45 | | -2.98% | | | | | | | |
| 33. | ADRS-P-A | 63.60 | 61.72 | 61.68 | -2.92% | -3.29% | 8,244 | 508,467 | 61.05 | 63.60 | 61.58 | 62.51 |
| 34. | LRH-R-A | 464.53 | 464.53 | 464.53 | -2.72% | -2.72% | 39 | 18,117 | 464.53 | 464.53 | 464.53 | 477.67 |
| 35. | JDPL-R-A | 5.82 | 5.66 | 5.73 | -2.69% | -4.51% | 231 | 1,323 | 5.66 | 5.82 | 5.66 | 5.90 |
| 36. | INGR-R-A | 0.61 | 0.58 | 0.59 | -2.66% | -3.28% | 15,751 | 9,245 | 0.56 | 0.61 | 0.58 | 0.60 |
| 37. | PVCM-R-A | 32.08 | 31.19 | 31.68 | -2.54% | -5.57% | 3,513 | 111,290 | 30.92 | 32.52 | | |
| 38. | HMST-R-A | 36.96 | 36.90 | 36.93 | -2.45% | -1.94% | 80 | 2,954 | 36.90 | 36.96 | 36.76 | 37.63 |
| 39. | BETA-R-A | 5.45 | 5.32 | 5.35 | -2.27% | -1.88% | 571 | 3,052 | 5.32 | 5.45 | | |
| 40. | ZABA-R-A | 8.24 | 8.20 | 8.02 | -1.97% | -4.67% | 4,103 | 32,889 | 7.96 | 8.24 | 8.10 | 8.25 |
| 41. | ACI-R-A | 826.73 | 826.73 | 826.73 | -1.91% | -1.91% | 1 | 827 | 826.73 | 826.73 | 796.34 | 826.73 |
| 42. | ILRA-R-A | 172.54 | 21.57 | 21.57 | -1.89% | -1.89% | 100 | 17,254 | 172.54 | 172.54 | 172.54 | 175.86 |
| 43. | KOEI-R-A | 104.85 | 104.19 | 103.34 | -1.87% | -2.68% | 234 | 24,181 | 103.14 | 104.85 | 104.19 | 106.18 |
| 44. | ADRS-R-A | 77.38 | 76.85 | 77.01 | -1.86% | -1.66% | 474 | 36,503 | 74.59 | 77.38 | 77.64 | 78.56 |
| 45. | VPIK-R-A | 5.04 | 4.95 | 4.92 | -1.82% | -2.37% | 2,591 | 12,758 | 4.78 | 5.04 | 4.86 | 5.17 |
| 46. | HUPZ-R-A | 366.45 | 366.45 | 366.45 | -1.39% | -1.39% | 8 | 2,932 | 366.45 | 366.45 | 363.26 | 371.62 |
| 47. | JDGT-R-A | 138.70 | 138.17 | 138.42 | -1.32% | -0.90% | 66 | 9,136 | 138.17 | 138.70 | 138.17 | 140.68 |
| 48. | RIVP-R-A | 5.68 | 5.61 | 5.61 | -1.28% | -1.65% | 56,297 | 315,759 | 5.54 | 5.74 | 5.61 | 5.61 |
| 49. | RIZO-R-A | 9.67 | 9.56 | 9.63 | -1.10% | -0.48% | 949 | 9,139 | 9.56 | 9.82 | 9.47 | 9.80 |
| 50. | AUHR-R-A | 112.16 | 111.49 | 113.72 | -1.06% | 0.81% | 174 | 19,786 | 111.49 | 118.79 | 109.50 | 113.48 |
| 51. | ADPL-R-A | 20.70 | 20.57 | 20.49 | -0.98% | -1.76% | 2,531 | 51,852 | 20.09 | 20.97 | 20.31 | 20.57 |
| 52. | BD62-R-A | 2.39 | 2.52 | 2.41 | -0.78% | -0.44% | 350 | 843 | 2.39 | 2.52 | 2.39 | 2.56 |
| 53. | SNHA-R-A | 9.36 | 9.36 | 9.40 | -0.70% | -0.66% | 626 | 5,885 | 9.29 | 9.76 | | |
| 54. | TPNG-R-A | 10.22 | 10.15 | 10.14 | -0.65% | -0.03% | 257 | 2,605 | 10.03 | 10.22 | | |
| 55. | ARNT-R-A | 66.49 | 65.30 | 65.52 | -0.62% | -1.86% | 767 | 50,255 | 63.53 | 66.49 | 65.30 | 67.13 |
| 56. | ULPL-R-A | 25.61 | 24.82 | 25.40 | -0.54% | -0.10% | 699 | 17,752 | 24.43 | 26.15 | 24.16 | 24.81 |
| 57. | HT-R-A | 22.70 | 22.61 | 22.60 | -0.33% | -0.38% | 16,418 | 371,120 | 22.50 | 22.74 | 22.62 | 22.74 |
| 58. | VART-R-1 | 1.99 | 1.99 | 1.99 | -0.27% | -0.34% | 70 | 139 | 1.99 | 1.99 | 1.90 | 2.11 |
| 59. | MAIS-R-A | 40.57 | 40.48 | 39.61 | -0.21% | -2.33% | 880 | 34,857 | 39.29 | 40.57 | 38.49 | 40.48 |
| 60. | ERNT-R-A | 185.68 | 183.29 | 182.49 | -0.15% | -1.51% | 292 | 53,286 | 180.64 | 185.68 | 181.96 | 185.55 |
| 61. | DDJH-R-A | 5.32 | 5.32 | 5.32 | -0.10% | -2.93% | 123 | 655 | 5.32 | 5.34 | 5.31 | 5.44 |
| 62. | ZVZD-R-A | 398.90 | 411.31 | 385.89 | -0.06% | -9.06% | 77 | 29,714 | 351.72 | 411.31 | 385.03 | 419.40 |
| 63. | AMDN-R-A | 6.64 | 6.64 | 6.64 | -0.04% | -0.04% | 399 | 2,648 | 6.64 | 6.64 | 6.64 | 7.30 |
| 64. | LPLH-R-A | 25.88 | 25.88 | 25.88 | -0.01% | -0.05% | 181 | 4,685 | 25.88 | 25.88 | 25.88 | 26.53 |
| 65. | JDTC-R-A | 1.86 | 1.86 | 1.86 | 0.00% | 0.00% | 2 | 4 | 1.86 | 1.86 | 1.86 | 2.39 |
| 66. | ELKP-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 10 | 332 | 33.18 | 33.18 | 31.85 | 39.82 |
| 67. | HIMR-R-A | 108.17 | 108.17 | 108.17 | 0.00% | 0.00% | 45 | 4,868 | 108.17 | 108.17 | 108.17 | 110.03 |
| 68. | PRFC-R-A | 3.45 | 3.45 | 3.45 | 0.00% | -1.44% | 420 | 1,450 | 3.45 | 3.45 | 3.37 | 3.98 |
| 69. | ULJN-R-A | 7.79 | 7.79 | 7.79 | 0.00% | 0.00% | 9 | 70 | 7.79 | 7.79 | 4.98 | 7.92 |
| 70. | BPBA-R-A | 0.91 | 0.91 | 0.91 | 0.00% | 0.00% | 11 | 10 | 0.91 | 0.91 | 0.67 | 0.91 |
| 71. | HTCP-R-A | 39.68 | 39.68 | 39.68 | 0.00% | 0.00% | 10 | 397 | 39.68 | 39.68 | 37.83 | 39.68 |
| 72. | DELT-R-A | 265.85 | 265.85 | 265.85 | 0.00% | 0.00% | 6 | 1,595 | 265.85 | 265.85 | | |
| 73. | LULG-R-A | 3.05 | 3.05 | 3.05 | 0.05% | 0.05% | 104 | 318 | 3.05 | 3.05 | | |
| 74. | PCTS-R-A | 7.13 | 7.12 | 7.12 | 0.06% | 0.15% | 704 | 5,014 | 7.11 | 7.13 | | |
| 75. | HTPK-R-A | 8.64 | 8.64 | 8.64 | 0.15% | 0.15% | 166 | 1,435 | 8.64 | 8.64 | 7.96 | 8.64 |
| 76. | ATLN-R-A | 20.31 | 20.44 | 20.37 | 0.65% | 0.35% | 115 | 2,343 | 20.31 | 20.44 | 19.40 | 20.44 |
| 77. | GAMA-R-A | 8.43 | 8.49 | 8.45 | 1.04% | 0.57% | 1,671 | 14,128 | 8.41 | 8.63 | | |
| 78. | LRHC-R-A | 185.68 | 188.47 | 185.84 | 1.43% | 1.28% | 117 | 21,743 | 185.55 | 188.47 | | |
| 79. | IKBA-R-A | 161.79 | 161.79 | 161.79 | 1.58% | 1.58% | 3 | 485 | 161.79 | 161.79 | 159.28 | 161.79 |
| 80. | LKRI-R-A | 5.97 | 5.90 | 5.90 | 2.63% | 0.20% | 100 | 590 | 5.90 | 5.97 | 5.90 | 6.49 |
| 81. | ATPL-R-A | 58.25 | 59.72 | 59.56 | 2.85% | 5.26% | 5,189 | 309,061 | 58.25 | 61.32 | 58.40 | 59.72 |
| 82. | SLPF-R-A | 7.74 | 7.96 | 7.65 | 4.29% | 0.16% | 1,236 | 9,452 | 7.50 | 7.96 | 7.57 | 7.96 |
| 83. | PLJK-R-A | 1.36 | 1.59 | 1.39 | 17.22% | 0.48% | 273 | 380 | 1.36 | 1.59 | 1.35 | 1.59 |
| 84. | VJSN-R-A | 1.33 | 1.33 | 1.33 | 100.00% | 100.00% | 10 | 13 | 1.33 | 1.33 | 0.66 | 1.33 |
| | | | | | | | | 5,851,812 | | | | |
*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.