Filter
Country: Croatia Date: 05/23/2016 Volume: 894,433 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 14,599.51 | 14,599.51 | 14,599.51 | 0.92% | 0.92% | 1 | 14,600 | 14,599.51 | 14,599.51 | 14,334.06 | 15,262.86 |
2. | LEDO-R-A | 1,320.59 | 1,327.23 | 1,324.35 | 1.46% | 1.24% | 21 | 27,811 | 1,320.59 | 1,328.42 | 1,323.91 | 1,333.86 |
3. | ACI-R-A | 796.34 | 796.34 | 796.34 | 0.00% | 0.00% | 16 | 12,741 | 796.34 | 796.34 | 780.11 | 796.34 |
4. | CKML-R-A | 670.25 | 6.84 | 6.84 | 0.00% | -0.59% | 1 | 670 | 670.25 | 670.25 | 670.25 | 719.36 |
5. | JNAF-R-A | 610.53 | 610.53 | 610.53 | 0.00% | 0.00% | 2 | 1,221 | 610.53 | 610.53 | 610.53 | 625.12 |
6. | PLAG-R-A | 572.04 | 142.84 | 145.38 | 0.81% | 2.60% | 130 | 75,600 | 571.37 | 597.12 | 571.37 | 597.12 |
7. | TUHO-R-A | 378.26 | 384.90 | 384.24 | 1.75% | 1.58% | 603 | 231,699 | 378.26 | 384.90 | 358.35 | 398.17 |
8. | ZVZD-R-A | 371.63 | 384.90 | 380.47 | 0.00% | -1.15% | 6 | 2,283 | 371.63 | 384.90 | 371.63 | 384.90 |
9. | INA-R-A | 358.35 | 358.35 | 358.35 | 0.00% | 0.00% | 1 | 358 | 358.35 | 358.35 | 358.35 | 378.12 |
10. | HUPZ-R-A | 258.81 | 258.81 | 258.81 | 2.63% | 2.63% | 5 | 1,294 | 258.81 | 258.81 | 252.18 | 262.12 |
11. | ERNT-R-A | 148.78 | 148.92 | 149.21 | -0.18% | 0.16% | 312 | 46,553 | 148.65 | 149.29 | 148.52 | 148.92 |
12. | ATGR-R-A | 108.43 | 27.05 | 27.06 | 0.02% | -0.06% | 26 | 2,814 | 108.19 | 108.43 | 108.19 | 109.08 |
13. | KOEI-R-A | 88.92 | 89.99 | 89.63 | 1.35% | 0.94% | 152 | 13,624 | 88.92 | 89.99 | 89.06 | 89.99 |
14. | LKPC-R-A | 78.58 | 78.44 | 78.80 | -2.31% | -1.94% | 131 | 10,323 | 78.44 | 78.97 | 78.44 | 80.30 |
15. | ADRS-R-A | 66.57 | 66.58 | 66.54 | -1.83% | -1.82% | 61 | 4,059 | 66.52 | 66.58 | 66.58 | 68.99 |
16. | KRAS-R-A | 63.04 | 62.91 | 62.92 | 0.00% | 0.01% | 115 | 7,236 | 62.91 | 63.04 | 62.91 | 66.23 |
17. | BCIN-R-A | 57.07 | 57.07 | 57.07 | -4.23% | -4.23% | 5 | 285 | 57.07 | 57.07 | 56.41 | 57.07 |
18. | ADRS-P-A | 51.78 | 51.76 | 51.77 | -1.02% | -0.69% | 50 | 2,588 | 51.76 | 51.78 | 51.76 | 52.41 |
19. | PODR-R-A | 45.68 | 45.68 | 45.68 | -0.19% | 0.37% | 33 | 1,508 | 45.68 | 45.68 | 45.68 | 46.31 |
20. | ARNT-R-A | 42.85 | 42.84 | 42.85 | -0.02% | -0.10% | 103 | 4,413 | 42.84 | 42.85 | 42.84 | 43.13 |
21. | VDKT-R-A | 41.14 | 41.14 | 41.14 | -1.27% | -1.27% | 17 | 699 | 41.14 | 41.14 | 41.14 | 41.67 |
22. | HMST-R-A | 37.16 | 37.16 | 37.16 | 2.55% | 2.55% | 15 | 557 | 37.16 | 37.16 | 36.24 | 38.35 |
23. | LPLH-R-A | 22.83 | 22.83 | 22.83 | 0.58% | 0.54% | 11 | 251 | 22.83 | 22.83 | 22.70 | 22.83 |
24. | HT-R-A | 18.46 | 18.58 | 18.57 | 0.00% | 0.01% | 4,749 | 88,191 | 18.46 | 18.63 | 18.58 | 18.62 |
25. | PVCM-R-A | 17.85 | 17.25 | 17.31 | -0.22% | 0.27% | 3,736 | 64,669 | 17.25 | 17.92 | | |
26. | ATPL-R-A | 17.14 | 16.99 | 17.13 | -1.53% | -2.54% | 308 | 5,276 | 16.99 | 17.65 | 16.99 | 17.61 |
27. | ATLN-R-A | 14.87 | 15.27 | 15.19 | 2.28% | 1.73% | 25 | 380 | 14.87 | 15.27 | 14.87 | 15.27 |
28. | ULPL-R-A | 14.76 | 14.67 | 14.75 | -2.13% | -1.26% | 117 | 1,726 | 14.67 | 14.76 | 14.67 | 14.76 |
29. | ADPL-R-A | 13.27 | 13.27 | 13.27 | 0.50% | 0.39% | 168 | 2,230 | 13.27 | 13.27 | 13.27 | 13.40 |
30. | CRAL-R-A | 13.27 | 13.27 | 13.27 | 0.00% | 0.00% | 15 | 199 | 13.27 | 13.27 | | 14.60 |
31. | RIZO-R-A | 11.55 | 11.41 | 11.48 | -7.54% | -1.60% | 555 | 6,370 | 11.36 | 11.55 | 11.44 | 12.20 |
32. | TPNG-R-A | 10.62 | 10.62 | 10.62 | 0.01% | 0.01% | 10 | 106 | 10.62 | 10.62 | | |
33. | IGH-R-A | 9.82 | 9.82 | 9.82 | 0.01% | 0.01% | 2 | 20 | 9.82 | 9.82 | 9.82 | 10.86 |
34. | SLPF-R-A | 7.60 | 7.60 | 7.60 | 0.00% | 0.46% | 20 | 152 | 7.60 | 7.60 | 7.31 | 7.60 |
35. | SNBA-R-A | 7.56 | 7.56 | 7.56 | -0.02% | -0.02% | 16 | 121 | 7.56 | 7.56 | 7.20 | 7.57 |
36. | BETA-R-A | 6.17 | 6.17 | 6.17 | 0.00% | 0.02% | 154 | 951 | 6.17 | 6.17 | | |
37. | LKRI-R-A | 6.03 | 6.03 | 6.03 | -3.32% | -3.32% | 622 | 3,751 | 6.03 | 6.03 | 6.03 | 6.22 |
38. | DDJH-R-A | 5.51 | 5.38 | 5.41 | -2.94% | -3.07% | 2,364 | 12,792 | 5.38 | 5.51 | 5.38 | 5.55 |
39. | ZABA-R-A | 5.26 | 5.26 | 5.31 | -1.00% | 0.00% | 34,481 | 183,051 | 5.26 | 5.31 | 5.26 | 5.48 |
40. | PRFC-R-A | 4.82 | 4.82 | 4.82 | 2.31% | 1.17% | 205 | 988 | 4.82 | 4.82 | 4.75 | 5.11 |
41. | VPIK-R-A | 4.38 | 4.18 | 4.33 | -9.84% | -6.47% | 263 | 1,140 | 4.18 | 4.38 | 4.18 | 4.55 |
42. | RIVP-R-A | 3.15 | 3.16 | 3.16 | 0.00% | -0.21% | 7,602 | 23,999 | 3.15 | 3.18 | 3.16 | 3.18 |
43. | SUNH-R-A | 3.14 | 3.23 | 3.16 | 2.31% | 1.23% | 1,320 | 4,166 | 3.14 | 3.23 | 3.07 | 3.25 |
44. | BLJE-R-A | 2.76 | 2.76 | 2.76 | 1.32% | 1.42% | 694 | 1,913 | 2.76 | 2.76 | 2.76 | 2.80 |
45. | LULG-R-A | 2.65 | 2.65 | 2.65 | -0.05% | 0.05% | 4 | 11 | 2.65 | 2.65 | | |
46. | BD62-R-A | 2.59 | 2.59 | 2.59 | -3.94% | -3.94% | 100 | 259 | 2.59 | 2.59 | 2.49 | 2.69 |
47. | JDPL-R-A | 2.47 | 2.46 | 2.47 | -1.22% | 4.79% | 60 | 148 | 2.46 | 2.47 | 1.99 | 2.46 |
48. | VART-R-1 | 2.03 | 2.03 | 2.03 | -0.06% | -0.26% | 334 | 678 | 2.03 | 2.03 | 2.02 | 2.12 |
49. | DLKV-R-A | 1.61 | 1.65 | 1.63 | 1.80% | -0.17% | 6,399 | 10,424 | 1.60 | 1.65 | 1.63 | 1.65 |
50. | VLEN-R-B | 0.85 | 0.85 | 0.85 | 1.75% | 1.75% | 3,532 | 3,005 | 0.85 | 0.85 | 0.85 | 0.93 |
51. | BPBA-R-A | 0.53 | 0.53 | 0.53 | -6.10% | -6.10% | 23,027 | 12,225 | 0.53 | 0.53 | 0.47 | 0.53 |
52. | HHLD-R-A | 0.35 | 0.36 | 0.35 | 3.03% | 0.37% | 2,436 | 861 | 0.35 | 0.36 | 0.36 | 0.38 |
53. | INGR-R-A | 0.34 | 0.34 | 0.34 | 5.74% | 5.74% | 1,000 | 342 | 0.34 | 0.34 | 0.32 | 0.34 |
54. | OPTE-R-A | 0.22 | 0.22 | 0.22 | 0.59% | 0.59% | 5,000 | 1,102 | 0.22 | 0.22 | 0.22 | 0.23 |
55. | CROBEX | | 225.47 | | 0.04% | | | | | | | |
| | | | | | | | 894,433 | | | | |
*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.