Filter
Country: Croatia Date: 08/31/2016 Volume: 1,108,661 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 15,395.85 | 15,395.85 | 15,395.85 | 3.74% | 3.74% | 1 | 15,396 | 15,395.85 | 15,395.85 | 14,864.95 | 15,634.75 |
2. | MDKA-R-A | 1,911.21 | 1,917.84 | 1,913.48 | 0.35% | 0.29% | 7 | 13,394 | 1,911.21 | 1,917.84 | 1,911.21 | 1,924.48 |
3. | LEDO-R-A | 1,413.50 | 1,413.50 | 1,413.50 | -0.45% | -0.45% | 20 | 28,270 | 1,413.50 | 1,413.50 | 1,394.92 | 1,419.87 |
4. | LRH-R-A | 530.89 | 530.89 | 530.89 | 0.00% | 0.00% | 10 | 5,309 | 530.89 | 530.89 | 507.81 | 544.16 |
5. | ZVZD-R-A | 451.26 | 456.57 | 451.44 | 1.96% | 3.35% | 67 | 30,247 | 437.99 | 457.10 | 451.26 | 464.19 |
6. | INA-R-A | 401.49 | 401.49 | 401.49 | 0.00% | 0.13% | 4 | 1,606 | 401.49 | 401.49 | 401.49 | 404.80 |
7. | JDOS-R-A | 368.97 | 368.97 | 368.97 | 0.00% | 0.00% | 9 | 3,321 | 368.97 | 368.97 | 368.97 | 416.75 |
8. | HUPZ-R-A | 331.67 | 331.67 | 331.67 | 0.00% | 1.48% | 1 | 332 | 331.67 | 331.67 | 325.83 | 331.67 |
9. | KOTR-P-A | 165.90 | 165.90 | 165.90 | 0.00% | 0.00% | 8 | 1,327 | 165.90 | 165.90 | 165.77 | 165.90 |
10. | ERNT-R-A | 145.42 | 145.43 | 145.53 | 2.69% | 1.13% | 70 | 10,187 | 144.67 | 145.99 | 142.01 | 145.59 |
11. | JDGT-R-A | 123.43 | 123.43 | 123.43 | 2.19% | 1.68% | 4 | 494 | 123.43 | 123.43 | 121.44 | 124.36 |
12. | ATGR-R-A | 108.06 | 27.27 | 27.27 | 0.79% | 0.66% | 269 | 29,341 | 108.06 | 109.10 | 108.30 | 109.35 |
13. | HIMR-R-A | 105.38 | 105.38 | 105.38 | -0.11% | -0.04% | 79 | 8,325 | 105.38 | 105.38 | 104.99 | 105.63 |
14. | KOEI-R-A | 89.59 | 89.59 | 89.59 | 2.17% | 2.15% | 10 | 896 | 89.59 | 89.59 | 87.86 | 90.25 |
15. | LKPC-R-A | 77.15 | 77.11 | 77.07 | -0.04% | -0.09% | 27 | 2,081 | 77.03 | 77.15 | 77.11 | 79.59 |
16. | HPB-R-A | 76.05 | 76.05 | 76.00 | -0.35% | 0.98% | 57 | 4,332 | 75.92 | 76.05 | 74.46 | 76.05 |
17. | ADRS-R-A | 74.59 | 74.32 | 74.35 | 0.00% | -0.01% | 2,500 | 185,879 | 74.32 | 74.59 | 74.32 | 75.65 |
18. | KRAS-R-A | 67.31 | 68.35 | 67.98 | 0.98% | -0.21% | 65 | 4,419 | 67.31 | 68.35 | 67.09 | 69.01 |
19. | ADRS-P-A | 53.89 | 53.89 | 54.10 | -0.98% | -0.06% | 2,919 | 157,915 | 53.89 | 54.28 | 53.75 | 54.15 |
20. | ARNT-R-A | 53.49 | 53.75 | 53.28 | -0.74% | -1.01% | 26 | 1,385 | 52.96 | 53.75 | 53.22 | 53.75 |
21. | PODR-R-A | 48.17 | 48.17 | 48.17 | 0.26% | 0.42% | 216 | 10,405 | 48.17 | 48.17 | 47.78 | 48.17 |
22. | HMST-R-A | 43.65 | 43.63 | 43.64 | 2.74% | 1.43% | 52 | 2,269 | 43.63 | 43.65 | 43.13 | 43.63 |
23. | VIRO-R-A | 42.34 | 42.46 | 42.44 | 6.65% | 6.58% | 26 | 1,103 | 42.34 | 42.46 | 39.82 | 42.47 |
24. | VDKT-R-A | 37.93 | 34.51 | 35.55 | -3.70% | 2.70% | 1,157 | 41,129 | 34.51 | 41.01 | 33.19 | 41.01 |
25. | MAIS-R-A | 31.11 | 31.79 | 30.94 | 2.20% | -0.81% | 232 | 7,177 | 30.79 | 31.79 | 31.79 | 31.79 |
26. | PVCM-R-A | 28.40 | 28.54 | 28.15 | 0.47% | 1.46% | 2,045 | 57,572 | 27.47 | 28.80 | | |
27. | ATPL-R-A | 23.09 | 23.23 | 23.07 | -0.57% | -0.78% | 274 | 6,321 | 22.96 | 23.23 | 22.96 | 23.23 |
28. | HT-R-A | 19.31 | 19.51 | 19.43 | 1.03% | 0.73% | 5,962 | 115,842 | 19.31 | 19.51 | 19.46 | 19.63 |
29. | GRNL-R-A | 14.60 | 18.84 | 17.22 | 29.06% | 17.94% | 693 | 11,932 | 14.60 | 18.84 | | |
30. | ULPL-R-A | 17.25 | 17.25 | 17.25 | -0.01% | -0.01% | 6 | 104 | 17.25 | 17.25 | 16.80 | 17.25 |
31. | ADPL-R-A | 15.93 | 16.17 | 16.09 | 1.57% | 2.18% | 1,400 | 22,524 | 15.93 | 16.19 | 15.93 | 16.17 |
32. | ATLN-R-A | 15.93 | 15.93 | 15.93 | 0.03% | 0.03% | 21 | 335 | 15.93 | 15.93 | 15.93 | 16.59 |
33. | RIZO-R-A | 11.67 | 11.68 | 12.19 | 2.34% | 6.81% | 2,217 | 27,029 | 11.67 | 13.14 | 11.68 | 12.44 |
34. | IGH-R-A | 11.28 | 12.60 | 11.71 | 11.72% | 10.99% | 248 | 2,905 | 11.28 | 12.60 | 11.68 | 12.60 |
35. | IPKK-R-A | 11.69 | 11.69 | 11.69 | 0.00% | 0.00% | 25 | 292 | 11.69 | 11.69 | 11.69 | 12.87 |
36. | TPNG-R-A | 9.45 | 9.45 | 9.45 | -1.06% | -0.61% | 140 | 1,323 | 9.45 | 9.45 | | |
37. | HMDN-R-A | 9.03 | 9.03 | 9.03 | 3.02% | 3.02% | 30 | 271 | 9.03 | 9.03 | 9.03 | 10.22 |
38. | DDJH-R-A | 6.82 | 6.77 | 6.71 | -0.76% | -2.68% | 2,313 | 15,523 | 6.52 | 6.82 | 6.56 | 6.77 |
39. | LKRI-R-A | 6.26 | 6.25 | 6.26 | 0.04% | 0.06% | 160 | 1,001 | 6.25 | 6.26 | 6.25 | 6.49 |
40. | ZABA-R-A | 5.57 | 5.44 | 5.45 | 0.56% | -1.23% | 3,384 | 18,441 | 5.44 | 5.57 | 5.42 | 5.64 |
41. | BETA-R-A | 5.44 | 5.51 | 5.46 | 1.89% | -0.14% | 265 | 1,446 | 5.44 | 5.51 | | |
42. | PCTS-R-A | 5.38 | 5.38 | 5.38 | -0.17% | -1.51% | 50 | 269 | 5.38 | 5.38 | | |
43. | VPIK-R-A | 4.78 | 5.15 | 4.93 | 3.91% | -0.40% | 542 | 2,675 | 4.78 | 5.15 | 4.78 | 5.15 |
44. | PRFC-R-A | 4.84 | 4.84 | 4.84 | 1.30% | 1.30% | 77 | 373 | 4.84 | 4.84 | 4.83 | 5.04 |
45. | BD62-R-A | 4.11 | 4.11 | 4.02 | -3.07% | -3.35% | 907 | 3,650 | 3.98 | 4.11 | 3.80 | 4.11 |
46. | RIVP-R-A | 3.83 | 3.84 | 3.83 | 0.28% | 0.14% | 18,071 | 69,280 | 3.83 | 3.84 | 3.83 | 3.84 |
47. | HDEL-R-A | 3.37 | 3.37 | 3.37 | 6.72% | 6.72% | 31 | 105 | 3.37 | 3.37 | 3.37 | 3.38 |
48. | SUNH-R-A | 3.32 | 3.32 | 3.32 | 2.04% | 2.84% | 251 | 833 | 3.32 | 3.32 | 3.28 | 3.32 |
49. | JDPL-R-A | 3.00 | 2.96 | 2.99 | -0.98% | -0.09% | 207 | 619 | 2.96 | 3.00 | 2.96 | 3.51 |
50. | BLJE-R-A | 2.98 | 2.97 | 2.96 | -0.45% | -0.89% | 2,164 | 6,414 | 2.92 | 2.98 | 2.87 | 3.04 |
51. | PTKM-R-A | 2.92 | 2.93 | 2.93 | 6.50% | 3.81% | 1,224 | 3,585 | 2.92 | 2.96 | 2.76 | 2.93 |
52. | DELT-R-A | 2.55 | 2.63 | 2.61 | 3.67% | 2.29% | 627 | 1,634 | 2.53 | 2.63 | | |
53. | LULG-R-A | 2.60 | 2.58 | 2.60 | -0.05% | 0.25% | 988 | 2,568 | 2.58 | 2.60 | | |
54. | VART-R-1 | 2.26 | 2.24 | 2.25 | -0.77% | -0.23% | 140 | 315 | 2.24 | 2.26 | 2.24 | 2.37 |
55. | ZB-R-A | 1.79 | 2.26 | 2.01 | | | 2,002 | 4,029 | 1.79 | 2.26 | | |
56. | DLKV-R-A | 1.73 | 1.75 | 1.74 | 1.54% | 0.69% | 7,922 | 13,771 | 1.72 | 1.75 | 1.73 | 1.76 |
57. | VLEN-R-B | 0.71 | 0.85 | 0.78 | 19.62% | 13.19% | 60,325 | 46,731 | 0.71 | 0.86 | 0.85 | 0.86 |
58. | HHLD-R-A | 0.49 | 0.50 | 0.48 | 7.38% | 2.83% | 1,635 | 789 | 0.47 | 0.50 | 0.47 | 0.50 |
59. | INGR-R-A | 0.33 | 0.33 | 0.33 | 5.02% | 3.31% | 46,233 | 15,301 | 0.33 | 0.33 | 0.32 | 0.33 |
60. | OPTE-R-A | 0.28 | 0.30 | 0.30 | 9.74% | 11.90% | 288,394 | 86,320 | 0.28 | 0.32 | 0.29 | 0.30 |
61. | CROBEX | | 241.34 | | 0.48% | | | | | | | |
| | | | | | | | 1,108,661 | | | | |
*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.