 Filter
Country: Croatia Date: 03/30/2017 Volume: 6,657,266 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | HHLD-R-A | 0.50 | 0.50 | 0.50 | 8.36% | 6.51% | 562 | 280 | 0.50 | 0.50 | 0.45 | 0.50 |
| 2. | SLRS-R-A | 133.78 | 140.69 | 133.42 | 5.89% | -3.66% | 27 | 3,602 | 130.07 | 140.69 | 131.13 | 140.69 |
| 3. | VIRO-R-A | 56.41 | 57.82 | 56.47 | 4.47% | 0.04% | 251 | 14,174 | 55.48 | 57.82 | 53.89 | 57.87 |
| 4. | PIVK-R-A | 29.46 | 29.46 | 29.46 | 3.62% | 3.62% | 26 | 766 | 29.46 | 29.46 | 23.23 | 31.85 |
| 5. | HBRL-R-A | 1.86 | 1.92 | 1.88 | 3.57% | 1.07% | 250 | 471 | 1.86 | 1.92 | 1.86 | 2.04 |
| 6. | GAMA-R-A | 8.41 | 8.76 | 8.56 | 3.11% | 1.30% | 2,353 | 20,153 | 8.23 | 8.76 | | |
| 7. | OPTE-R-A | 0.45 | 0.48 | 0.46 | 2.86% | -1.13% | 60,664 | 28,048 | 0.44 | 0.48 | 0.45 | 0.48 |
| 8. | LRH-R-A | 464.54 | 474.35 | 463.89 | 2.11% | -0.14% | 181 | 83,965 | 461.21 | 474.35 | 461.21 | 474.35 |
| 9. | ILRA-R-A | 172.54 | 21.98 | 21.91 | 1.92% | 1.60% | 12 | 2,104 | 172.54 | 175.86 | 172.54 | 185.68 |
| 10. | HUPZ-R-A | 363.66 | 371.62 | 366.32 | 1.41% | -0.04% | 6 | 2,198 | 363.66 | 371.62 | 363.00 | 381.97 |
| 11. | JDGT-R-A | 138.18 | 140.02 | 138.49 | 1.34% | 0.05% | 23 | 3,185 | 138.17 | 140.02 | 138.16 | 140.02 |
| 12. | LKPC-R-A | 69.04 | 69.94 | 69.30 | 1.33% | -2.26% | 347 | 24,046 | 69.02 | 69.94 | 69.96 | 73.72 |
| 13. | HT-R-A | 22.56 | 22.90 | 22.72 | 1.27% | 0.51% | 16,717 | 379,803 | 22.03 | 23.09 | 22.90 | 23.09 |
| 14. | ADRS-P-A | 60.39 | 62.38 | 60.73 | 1.08% | -1.54% | 9,067 | 550,627 | 57.87 | 63.04 | 61.85 | 62.83 |
| 15. | ACI-R-A | 834.30 | 834.30 | 834.30 | 0.92% | 0.92% | 12 | 10,012 | 834.30 | 834.30 | 796.34 | 836.15 |
| 16. | PLAG-R-A | 800.32 | 202.80 | 200.42 | 0.86% | -3.92% | 22 | 17,637 | 796.34 | 811.20 | 811.20 | 822.88 |
| 17. | PCTS-R-A | 7.12 | 7.12 | 7.12 | 0.07% | 0.00% | 437 | 3,112 | 7.12 | 7.12 | | |
| 18. | AMDN-R-A | 6.64 | 6.64 | 6.64 | 0.00% | 0.00% | 171 | 1,135 | 6.64 | 6.64 | 5.31 | 6.64 |
| 19. | JDTC-R-A | 1.86 | 1.86 | 1.86 | 0.00% | 0.00% | 2 | 4 | 1.86 | 1.86 | 1.86 | 2.39 |
| 20. | KRAS-R-A | 64.37 | 64.37 | 64.89 | 0.00% | -1.76% | 728 | 47,238 | 64.37 | 66.36 | 61.72 | 66.36 |
| 21. | LPLH-R-A | 25.88 | 25.88 | 25.88 | 0.00% | 0.00% | 315 | 8,152 | 25.88 | 25.88 | 25.88 | 27.20 |
| 22. | DELT-R-A | 265.98 | 265.85 | 265.91 | 0.00% | 0.02% | 2 | 532 | 265.85 | 265.98 | | |
| 23. | CKML-R-A | 822.88 | 8.40 | 8.40 | 0.00% | 0.00% | 41 | 33,738 | 822.88 | 822.88 | 796.34 | 822.88 |
| 24. | LULG-R-A | 3.05 | 3.05 | 3.05 | -0.05% | 0.00% | 229 | 699 | 3.05 | 3.05 | | |
| 25. | KODT-R-A | 205.72 | 205.72 | 205.72 | -0.06% | -0.06% | 23 | 4,732 | 205.72 | 205.72 | 205.72 | 218.99 |
| 26. | JNAF-R-A | 756.65 | 756.65 | 756.65 | -0.10% | -1.43% | 1 | 757 | 756.65 | 756.65 | 756.65 | 822.88 |
| 27. | MAIS-R-A | 40.35 | 40.41 | 40.35 | -0.16% | 1.86% | 235 | 9,482 | 40.35 | 40.41 | 38.22 | 40.41 |
| 28. | BETA-R-A | 5.32 | 5.31 | 5.32 | -0.30% | -0.50% | 643 | 3,420 | 5.31 | 5.32 | | |
| 29. | LRHC-R-A | 183.16 | 187.67 | 182.85 | -0.42% | -1.61% | 42 | 7,680 | 180.50 | 187.80 | | |
| 30. | ADPL-R-A | 20.57 | 20.44 | 20.04 | -0.65% | -2.16% | 9,949 | 199,417 | 19.51 | 20.57 | 20.06 | 20.44 |
| 31. | IKBA-R-A | 160.73 | 160.73 | 160.73 | -0.66% | -0.66% | 11 | 1,768 | 160.73 | 160.73 | 160.73 | 161.92 |
| 32. | ADRS-R-A | 77.58 | 76.32 | 74.65 | -0.69% | -3.06% | 367 | 27,397 | 71.14 | 77.58 | 73.93 | 78.56 |
| 33. | SNHA-R-A | 9.29 | 9.29 | 9.29 | -0.70% | -1.16% | 98 | 911 | 9.29 | 9.29 | | |
| 34. | IPKK-R-A | 16.87 | 18.17 | 16.32 | -0.80% | -9.05% | 488 | 7,962 | 15.93 | 18.56 | 16.46 | 18.18 |
| 35. | CROS-R-A | 789.70 | 789.70 | 789.70 | -0.83% | -0.84% | 5 | 3,949 | 789.70 | 789.70 | 730.64 | 861.24 |
| 36. | PVCM-R-A | 31.06 | 30.92 | 30.72 | -0.85% | -3.03% | 620 | 19,045 | 29.61 | 31.06 | | |
| 37. | LKRI-R-A | 5.85 | 5.85 | 5.85 | -0.90% | -0.99% | 7 | 41 | 5.85 | 5.85 | 5.85 | 6.48 |
| 38. | ZB-R-A | 2.42 | 2.39 | 2.38 | -1.10% | -3.71% | 7,807 | 18,560 | 2.36 | 2.42 | | |
| 39. | VPIK-R-A | 4.84 | 4.89 | 4.60 | -1.23% | -6.66% | 3,377 | 15,523 | 4.20 | 4.94 | 4.52 | 4.90 |
| 40. | PBZ-R-A | 102.20 | 102.20 | 102.20 | -1.38% | -3.33% | 520 | 53,142 | 102.20 | 102.20 | 102.20 | 112.41 |
| 41. | ARNT-R-A | 65.30 | 64.37 | 63.68 | -1.42% | -2.81% | 395 | 25,154 | 62.78 | 65.30 | 63.31 | 64.37 |
| 42. | HMST-R-A | 36.66 | 36.30 | 36.37 | -1.62% | -1.52% | 38 | 1,382 | 36.30 | 36.66 | 35.44 | 37.63 |
| 43. | IGH-R-A | 39.15 | 39.14 | 36.81 | -1.70% | -9.05% | 366 | 13,471 | 35.84 | 39.82 | 35.84 | 39.14 |
| 44. | PODR-R-A | 44.86 | 44.99 | 44.85 | -1.74% | -2.17% | 10,526 | 472,132 | 43.80 | 45.50 | 45.00 | 45.50 |
| 45. | AUHR-R-A | 109.50 | 109.50 | 109.50 | -1.79% | -3.71% | 130 | 14,235 | 109.50 | 109.50 | 108.84 | 113.48 |
| 46. | ERNT-R-A | 181.17 | 179.84 | 180.21 | -1.88% | -1.25% | 292 | 52,620 | 178.64 | 181.17 | 179.32 | 180.77 |
| 47. | KOEI-R-A | 103.15 | 102.22 | 101.71 | -1.89% | -1.57% | 1,256 | 127,748 | 101.40 | 103.15 | 102.22 | 105.51 |
| 48. | KTJV-R-A | 4.05 | 4.67 | 4.05 | -2.25% | -15.17% | 578 | 2,343 | 4.01 | 4.67 | 2.79 | 4.67 |
| 49. | RIVP-R-A | 5.57 | 5.49 | 5.48 | -2.29% | -2.37% | 115,318 | 631,428 | 5.42 | 5.57 | 5.49 | 5.53 |
| 50. | VLEN-R-B | 1.33 | 1.19 | 1.27 | -2.92% | 3.69% | 2,828 | 3,593 | 1.19 | 1.33 | 1.19 | 1.33 |
| 51. | CROBEX | | 259.26 | | -3.06% | | | | | | | |
| 52. | HPB-R-A | 91.31 | 89.59 | 90.07 | -3.57% | -3.54% | 622 | 56,022 | 87.60 | 92.90 | 88.67 | 92.90 |
| 53. | DDJH-R-A | 5.34 | 5.11 | 5.14 | -3.87% | -3.34% | 9,291 | 47,792 | 4.79 | 5.37 | 5.05 | 5.11 |
| 54. | ATGR-R-A | 109.33 | 25.88 | 25.82 | -4.29% | -4.80% | 1,786 | 184,489 | 97.68 | 109.33 | 102.47 | 105.51 |
| 55. | ATPL-R-A | 59.59 | 57.07 | 57.24 | -4.44% | -3.89% | 2,362 | 135,213 | 55.08 | 60.38 | 55.36 | 57.07 |
| 56. | TPNG-R-A | 9.83 | 9.69 | 9.68 | -4.57% | -4.52% | 1,035 | 10,016 | 9.63 | 9.83 | | |
| 57. | JMNC-R-A | 11,944.92 | 12,608.67 | 12,528.60 | -5.00% | -6.06% | 54 | 676,544 | 11,944.72 | 13,271.48 | 12,608.67 | 13,071.87 |
| 58. | BD62-R-A | 2.40 | 2.39 | 2.40 | -5.21% | -0.27% | 353 | 847 | 2.39 | 2.40 | 2.36 | 2.39 |
| 59. | JDPL-R-A | 5.67 | 5.31 | 5.48 | -6.19% | -4.33% | 1,185 | 6,492 | 5.31 | 5.67 | 5.13 | 5.59 |
| 60. | PTKM-R-A | 1.92 | 1.92 | 1.92 | -6.78% | -5.31% | 304 | 583 | 1.92 | 1.92 | 1.92 | 2.10 |
| 61. | MGMA-R-A | 0.07 | 0.07 | 0.07 | -7.13% | 0.00% | 2,000 | 138 | 0.07 | 0.07 | 0.07 | 0.07 |
| 62. | KOTR-P-A | 176.52 | 174.40 | 176.17 | -7.20% | -6.48% | 12 | 2,114 | 174.40 | 176.52 | 174.40 | 185.81 |
| 63. | TUHO-R-A | 406.13 | 406.13 | 406.13 | -7.27% | -8.56% | 10 | 4,061 | 406.13 | 406.13 | 404.80 | 437.32 |
| 64. | INGR-R-A | 0.58 | 0.54 | 0.55 | -7.29% | -7.01% | 38,041 | 20,760 | 0.53 | 0.58 | 0.54 | 0.56 |
| 65. | ZVCV-R-A | 9.55 | 9.55 | 9.55 | -7.35% | -7.35% | 110 | 1,051 | 9.55 | 9.55 | 9.32 | 9.55 |
| 66. | ZABA-R-A | 7.96 | 7.59 | 7.88 | -7.38% | -1.67% | 10,857 | 85,565 | 7.59 | 7.98 | 7.57 | 7.83 |
| 67. | HTPK-R-A | 7.96 | 7.96 | 7.96 | -7.85% | -7.85% | 1 | 8 | 7.96 | 7.96 | 7.96 | 9.29 |
| 68. | PIKR-R-A | 9.98 | 9.98 | 9.98 | -7.87% | -7.87% | 50 | 499 | 9.98 | 9.98 | 9.82 | 10.83 |
| 69. | SLPF-R-A | 7.51 | 7.30 | 7.39 | -8.33% | -3.33% | 555 | 4,103 | 7.30 | 7.51 | 6.64 | 8.36 |
| 70. | DLKV-R-A | 2.92 | 2.79 | 2.83 | -8.54% | -5.33% | 80,755 | 228,390 | 2.76 | 2.97 | 2.79 | 2.83 |
| 71. | ULPL-R-A | 24.16 | 22.70 | 23.62 | -8.55% | -6.99% | 1,592 | 37,604 | 22.70 | 24.16 | 21.64 | 23.49 |
| 72. | ZVZD-R-A | 366.32 | 371.62 | 365.17 | -9.65% | -5.37% | 64 | 23,371 | 353.84 | 384.39 | 358.35 | 376.76 |
| 73. | RIZO-R-A | 9.47 | 8.63 | 9.11 | -9.71% | -5.43% | 1,627 | 14,817 | 8.63 | 9.47 | 8.63 | 9.82 |
| 74. | MDKA-R-A | 2,415.56 | 2,150.11 | 2,251.67 | -10.00% | -7.04% | 17 | 38,278 | 2,150.11 | 2,415.56 | 2,057.48 | 2,362.47 |
| 75. | BLJE-R-A | 2.46 | 2.26 | 2.28 | -10.52% | -9.94% | 44,221 | 100,999 | 2.19 | 2.46 | 2.19 | 2.26 |
| 76. | VART-R-1 | 2.00 | 1.78 | 1.90 | -10.54% | -4.40% | 1,073 | 2,040 | 1.78 | 2.00 | 1.79 | 1.99 |
| 77. | THNK-R-A | 96.89 | 87.01 | 91.56 | -12.01% | -6.90% | 109 | 9,980 | 86.27 | 96.89 | 88.92 | 95.42 |
| 78. | JDOS-R-A | 476.48 | 438.38 | 451.08 | -14.21% | -6.05% | 3 | 1,353 | 438.38 | 476.48 | 438.38 | 504.35 |
| 79. | LEDO-R-A | 756.12 | 687.50 | 697.31 | -15.08% | -12.25% | 2,641 | 1,841,603 | 663.61 | 756.12 | 670.65 | 688.17 |
| 80. | PLJK-R-A | 1.27 | 1.27 | 1.32 | -19.95% | -4.87% | 111 | 147 | 1.27 | 1.33 | 1.27 | 1.51 |
| 81. | VDKT-R-A | 32.14 | 22.76 | 26.30 | -33.01% | -24.93% | 6,420 | 168,811 | 22.76 | 33.23 | 22.70 | 23.09 |
| | | | | | | | | 6,657,266 | | | | |
*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.