 Filter
Country: Croatia Date: 10/13/2016 Volume: 1,225,400 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | | | |  |
| 1. | JMNC-R-A | 17,253.97 | 17,638.86 | 17,446.41 | 5.31% | 4.16% | 2 | 34,893 | 17,253.97 | 17,638.86 | 16,855.80 | 17,652.13 |
| 2. | LEDO-R-A | 1,467.91 | 1,473.22 | 1,473.02 | -0.89% | -0.91% | 124 | 182,655 | 1,466.72 | 1,473.22 | 1,466.59 | 1,493.13 |
| 3. | ZVZD-R-A | 584.65 | 577.34 | 580.57 | -4.37% | -3.78% | 58 | 33,673 | 577.34 | 584.65 | 570.71 | 597.25 |
| 4. | LRH-R-A | 507.01 | 505.94 | 506.32 | -2.76% | -2.87% | 7 | 3,544 | 505.94 | 507.01 | 505.94 | 530.89 |
| 5. | INA-R-A | 424.71 | 424.71 | 424.71 | 0.00% | 0.22% | 6 | 2,548 | 424.71 | 424.71 | 424.71 | 437.99 |
| 6. | JDOS-R-A | 371.63 | 371.63 | 371.63 | 0.00% | -0.28% | 5 | 1,858 | 371.63 | 371.63 | 371.64 | 417.81 |
| 7. | HUPZ-R-A | 351.72 | 345.08 | 346.51 | -3.35% | -2.95% | 216 | 74,846 | 345.08 | 351.74 | 343.09 | 357.02 |
| 8. | KODT-P-A | 183.82 | 183.82 | 183.82 | 0.00% | 0.00% | 4 | 735 | 183.82 | 183.82 | 180.50 | 185.55 |
| 9. | KOTR-P-A | 175.19 | 175.59 | 175.49 | 0.00% | -0.06% | 65 | 11,407 | 175.19 | 175.59 | 167.23 | 175.59 |
| 10. | ERNT-R-A | 151.97 | 151.11 | 151.88 | -0.39% | -0.13% | 44 | 6,683 | 151.11 | 151.97 | 151.11 | 153.29 |
| 11. | JDGT-R-A | 128.30 | 128.30 | 128.30 | 0.90% | 0.91% | 2 | 257 | 128.30 | 128.30 | 127.15 | 131.40 |
| 12. | ATGR-R-A | 116.14 | 28.90 | 28.96 | -0.46% | -0.43% | 436 | 50,511 | 115.60 | 116.14 | 114.83 | 115.87 |
| 13. | HIMR-R-A | 106.23 | 106.83 | 106.52 | 0.57% | 0.28% | 277 | 29,505 | 106.23 | 106.83 | 106.23 | 106.83 |
| 14. | PBZ-R-A | 100.87 | 100.87 | 100.87 | 0.00% | 0.00% | 195 | 19,670 | 100.87 | 100.87 | 98.88 | 102.20 |
| 15. | AUHR-R-A | 100.57 | 100.60 | 100.60 | 1.07% | 1.52% | 431 | 43,360 | 100.57 | 100.60 | 95.03 | 101.53 |
| 16. | KOEI-R-A | 91.06 | 90.94 | 91.00 | -2.26% | -2.19% | 193 | 17,564 | 90.94 | 91.06 | 90.94 | 92.88 |
| 17. | HPB-R-A | 88.13 | 86.67 | 87.61 | -3.97% | -2.93% | 145 | 12,703 | 86.67 | 88.13 | 86.67 | 90.23 |
| 18. | ADRS-R-A | 79.77 | 78.44 | 78.65 | -2.31% | -2.05% | 729 | 57,333 | 78.44 | 79.77 | 78.44 | 80.30 |
| 19. | LKPC-R-A | 76.79 | 78.17 | 77.71 | 1.86% | 1.25% | 3 | 233 | 76.79 | 78.17 | 76.99 | 79.22 |
| 20. | KRAS-R-A | 70.34 | 70.34 | 70.34 | 0.00% | 0.00% | 223 | 15,687 | 70.34 | 70.34 | 69.03 | 70.67 |
| 21. | ADRS-P-A | 61.92 | 61.05 | 61.19 | -1.29% | -1.81% | 1,919 | 117,425 | 59.99 | 62.11 | 60.40 | 61.65 |
| 22. | ARNT-R-A | 57.34 | 57.34 | 57.34 | 0.70% | 0.36% | 4 | 229 | 57.34 | 57.34 | 56.94 | 57.34 |
| 23. | PODR-R-A | 50.04 | 49.46 | 49.76 | -0.66% | -0.53% | 374 | 18,610 | 49.37 | 50.04 | 49.46 | 49.74 |
| 24. | VDKT-R-A | 43.00 | 43.00 | 43.00 | 0.90% | -1.98% | 26 | 1,118 | 43.00 | 43.00 | 43.00 | 44.20 |
| 25. | SAPN-R-A | 42.74 | 42.74 | 42.74 | 0.00% | 0.00% | 67 | 2,864 | 42.74 | 42.74 | 41.84 | 42.74 |
| 26. | TKPR-R-A | 34.51 | 34.51 | 34.51 | 3.05% | 3.05% | 5 | 173 | 34.51 | 34.51 | 34.51 | 39.15 |
| 27. | MAIS-R-A | 35.83 | 34.51 | 35.48 | -1.88% | 1.82% | 966 | 34,276 | 34.51 | 35.83 | 34.51 | 35.17 |
| 28. | ATPL-R-A | 32.12 | 30.79 | 31.38 | -3.33% | 0.96% | 725 | 22,748 | 30.79 | 32.45 | 30.79 | 31.19 |
| 29. | HT-R-A | 21.63 | 21.50 | 21.55 | -0.60% | -0.49% | 2,452 | 52,852 | 21.50 | 21.63 | 21.50 | 21.59 |
| 30. | ATLN-R-A | 19.42 | 19.42 | 19.42 | 0.00% | -1.80% | 5 | 97 | 19.42 | 19.42 | 18.60 | 20.29 |
| 31. | ADPL-R-A | 18.82 | 18.58 | 18.55 | -1.75% | -1.98% | 2,720 | 50,449 | 18.36 | 18.82 | 18.45 | 18.70 |
| 32. | ULPL-R-A | 16.46 | 16.39 | 16.43 | 0.22% | 1.28% | 50 | 822 | 16.39 | 16.46 | 16.39 | 16.72 |
| 33. | RIZO-R-A | 12.57 | 12.61 | 12.60 | 3.37% | 2.87% | 652 | 8,213 | 12.57 | 12.61 | 12.25 | 12.68 |
| 34. | SLPF-R-A | 8.96 | 9.15 | 9.03 | -0.12% | -0.26% | 25 | 226 | 8.96 | 9.15 | 8.65 | 9.15 |
| 35. | DDJH-R-A | 6.90 | 6.84 | 6.86 | -2.33% | -0.21% | 466 | 3,197 | 6.84 | 7.01 | 6.84 | 6.99 |
| 36. | ZABA-R-A | 6.75 | 6.75 | 6.75 | -1.59% | -1.83% | 150 | 1,013 | 6.75 | 6.75 | 6.75 | 6.83 |
| 37. | SNBA-R-A | 6.63 | 6.63 | 6.63 | -0.04% | -0.04% | 80 | 531 | 6.63 | 6.63 | 6.57 | 6.63 |
| 38. | LKRI-R-A | 6.44 | 6.44 | 6.44 | 0.21% | -0.78% | 122 | 785 | 6.44 | 6.44 | 6.44 | 6.49 |
| 39. | RIVP-R-A | 4.75 | 4.63 | 4.68 | -1.47% | -0.84% | 50,212 | 234,812 | 4.57 | 4.76 | 4.63 | 4.65 |
| 40. | JDTC-R-A | 4.25 | 4.25 | 4.25 | -1.66% | -1.66% | 80 | 340 | 4.25 | 4.25 | 2.92 | 4.25 |
| 41. | BLJE-R-A | 3.53 | 3.45 | 3.51 | -4.31% | -2.29% | 2,231 | 7,821 | 3.45 | 3.58 | 3.44 | 3.51 |
| 42. | PTKM-R-A | 2.63 | 2.63 | 2.63 | -3.65% | -1.25% | 747 | 1,964 | 2.63 | 2.63 | 2.63 | 2.72 |
| 43. | DLKV-R-A | 1.92 | 1.88 | 1.90 | -1.39% | -1.31% | 4,334 | 8,246 | 1.88 | 1.94 | 1.88 | 1.92 |
| 44. | HBRL-R-A | 1.92 | 1.90 | 1.85 | 5.78% | 3.11% | 1,195 | 2,208 | 1.74 | 1.92 | 1.74 | 1.90 |
| 45. | PLJK-R-A | 0.86 | 0.86 | 0.86 | 30.00% | 30.00% | 135 | 116 | 0.86 | 0.86 | 0.86 | 1.26 |
| 46. | VLEN-R-B | 0.94 | 0.94 | 0.94 | -5.09% | -0.41% | 8,100 | 7,601 | 0.93 | 0.94 | 0.93 | 0.98 |
| 47. | HHLD-R-A | 0.45 | 0.43 | 0.44 | -3.83% | -1.48% | 6,978 | 3,067 | 0.43 | 0.45 | 0.43 | 0.46 |
| 48. | INGR-R-A | 0.39 | 0.39 | 0.39 | -0.66% | 0.00% | 963 | 379 | 0.38 | 0.39 | 0.38 | 0.40 |
| 49. | OPTE-R-A | 0.36 | 0.35 | 0.36 | 3.08% | 3.46% | 8,495 | 3,039 | 0.35 | 0.36 | 0.35 | 0.36 |
| 50. | MGMA-R-A | 0.06 | 0.06 | 0.06 | -10.09% | -4.33% | 43 | 3 | 0.06 | 0.06 | 0.06 | 0.07 |
| 51. | CROBEX | | 261.69 | | -0.96% | | | | | | | |
| 52. | ZB-R-A | 2.42 | 2.47 | 2.44 | 1.47% | -0.49% | 994 | 2,422 | 2.42 | 2.47 | | |
| 53. | GAMA-R-A | 7.96 | 8.51 | 8.07 | 16.64% | 8.93% | 360 | 2,904 | 7.96 | 8.51 | | |
| 54. | PVCM-R-A | 22.56 | 23.23 | 22.91 | 2.94% | 3.73% | 828 | 18,971 | 22.31 | 23.23 | | |
| 55. | SNHA-R-A | 11.22 | 11.54 | 11.23 | 2.82% | -0.51% | 101 | 1,134 | 11.22 | 11.54 | | |
| 56. | BETA-R-A | 6.63 | 6.63 | 6.63 | 2.02% | 2.02% | 117 | 776 | 6.63 | 6.63 | | |
| 57. | LULG-R-A | 2.91 | 2.99 | 2.93 | 6.13% | 1.80% | 83 | 243 | 2.91 | 2.99 | | |
| 58. | HZLA-R-A | 14.46 | 14.46 | 14.46 | -0.02% | -0.02% | 46 | 665 | 14.46 | 14.46 | | |
| 59. | DELT-R-A | 293.32 | 258.81 | 278.55 | -11.36% | -4.60% | 38 | 10,585 | 258.81 | 293.32 | | |
| 60. | PCTS-R-A | 6.50 | 7.03 | 7.00 | 8.16% | 8.47% | 402 | 2,815 | 6.50 | 7.29 | | |
| | | | | | | | | 1,225,400 | | | | |
*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.