Filter
Country: Croatia Date: 10/17/2016 Volume: 833,068 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | MDKA-R-A | 2,268.23 | 2,268.23 | 2,268.23 | 0.53% | 1.18% | 1 | 2,268 | 2,268.23 | 2,268.23 | 2,192.58 | 2,269.56 |
2. | LEDO-R-A | 1,459.95 | 1,459.95 | 1,459.95 | -0.90% | -0.89% | 1 | 1,460 | 1,459.95 | 1,459.95 | 1,459.95 | 1,479.86 |
3. | TSHC-R-A | 1,327.23 | 1,327.23 | 1,327.23 | 0.00% | 0.00% | 2 | 2,654 | 1,327.23 | 1,327.23 | 1,327.23 | 1,360.41 |
4. | JNAF-R-A | 715.24 | 715.38 | 715.30 | -0.17% | 1.60% | 15 | 10,729 | 715.24 | 715.38 | 676.89 | 715.38 |
5. | ZVZD-R-A | 570.71 | 570.71 | 570.71 | -2.27% | -2.27% | 5 | 2,854 | 570.71 | 570.71 | 566.20 | 570.71 |
6. | LRH-R-A | 512.31 | 512.44 | 512.42 | 1.29% | 1.20% | 5 | 2,562 | 512.31 | 512.44 | 512.44 | 524.25 |
7. | INA-R-A | 424.71 | 424.71 | 424.71 | 0.00% | 0.00% | 6 | 2,548 | 424.71 | 424.71 | 424.71 | 437.99 |
8. | TUHO-R-A | 378.26 | 378.26 | 378.26 | 1.79% | 1.79% | 12 | 4,539 | 378.26 | 378.26 | 364.99 | 378.26 |
9. | KOTR-P-A | 172.54 | 174.93 | 174.31 | -0.15% | -0.51% | 135 | 23,532 | 172.54 | 174.93 | 168.73 | 175.59 |
10. | ERNT-R-A | 151.97 | 153.68 | 153.17 | 0.42% | 0.38% | 87 | 13,325 | 151.97 | 153.68 | 152.63 | 153.93 |
11. | AUHR-R-A | 103.39 | 107.51 | 104.85 | 5.19% | 2.64% | 428 | 44,874 | 95.70 | 107.51 | 99.81 | 119.45 |
12. | ATGR-R-A | 115.47 | 28.72 | 28.80 | -0.23% | -0.24% | 20 | 2,304 | 114.87 | 115.47 | 114.87 | 115.07 |
13. | PBZ-R-A | 100.87 | 99.54 | 100.41 | -1.32% | -0.46% | 72 | 7,229 | 98.88 | 100.87 | 99.54 | 100.87 |
14. | HPB-R-A | 84.95 | 86.28 | 85.69 | -0.45% | -1.13% | 9 | 771 | 84.95 | 86.28 | 86.28 | 89.96 |
15. | LKPC-R-A | 77.64 | 77.24 | 77.70 | 0.09% | 0.68% | 89 | 6,915 | 77.24 | 78.17 | 77.24 | 78.57 |
16. | KRAS-R-A | 69.07 | 69.03 | 69.04 | -1.87% | -0.68% | 68 | 4,695 | 69.03 | 69.07 | 69.03 | 70.67 |
17. | THNK-R-A | 63.04 | 63.04 | 63.04 | 1.06% | 1.06% | 200 | 12,609 | 63.04 | 63.04 | 59.73 | 65.02 |
18. | ADRS-P-A | 61.19 | 61.05 | 61.05 | -0.43% | 0.18% | 1,845 | 112,636 | 60.80 | 61.19 | 60.92 | 61.05 |
19. | ARNT-R-A | 57.73 | 56.41 | 56.70 | -2.30% | -1.54% | 67 | 3,799 | 56.41 | 57.73 | 55.74 | 57.73 |
20. | PODR-R-A | 49.97 | 49.77 | 49.91 | 0.53% | 0.49% | 140 | 6,987 | 49.57 | 50.43 | 49.77 | 50.17 |
21. | LURA-R-A | 43.80 | 43.80 | 43.80 | 0.00% | 0.00% | 140 | 6,132 | 43.80 | 43.80 | 43.80 | 45.13 |
22. | SAPN-R-A | 43.47 | 42.47 | 43.47 | -0.63% | 1.71% | 57 | 2,478 | 42.47 | 43.67 | 42.47 | 43.66 |
23. | VDKT-R-A | 42.65 | 43.53 | 42.63 | -0.61% | -2.51% | 382 | 16,285 | 42.47 | 43.53 | 42.21 | 43.53 |
24. | ATPL-R-A | 31.92 | 33.71 | 33.31 | 5.83% | 4.21% | 2,799 | 93,234 | 31.92 | 34.17 | 33.39 | 33.71 |
25. | HT-R-A | 21.36 | 21.37 | 21.33 | 0.00% | -0.68% | 10,750 | 229,300 | 21.27 | 21.37 | 21.33 | 21.43 |
26. | ADPL-R-A | 18.58 | 18.43 | 18.55 | -0.47% | -0.21% | 442 | 8,198 | 18.43 | 18.70 | 18.44 | 18.70 |
27. | ULPL-R-A | 16.80 | 17.25 | 17.40 | 4.84% | 5.91% | 1,586 | 27,592 | 16.80 | 18.18 | 17.06 | 17.39 |
28. | TRFM-R-A | 13.27 | 13.27 | 13.27 | 11.12% | 11.12% | 250 | 3,318 | 13.27 | 13.27 | 13.27 | 14.60 |
29. | IGH-R-A | 13.41 | 13.14 | 13.23 | -0.99% | 1.92% | 200 | 2,646 | 13.14 | 13.41 | 12.77 | 13.54 |
30. | RIZO-R-A | 12.67 | 12.75 | 12.74 | 3.84% | 0.67% | 874 | 11,134 | 12.67 | 12.75 | 12.36 | 13.06 |
31. | PIKR-R-A | 13.01 | 13.01 | 13.01 | 1.03% | 1.03% | 4 | 52 | 13.01 | 13.01 | 12.21 | 13.01 |
32. | IMZV-R-A | 8.63 | 8.63 | 8.63 | 44.45% | 44.45% | 148 | 1,277 | 8.63 | 8.63 | 8.63 | 9.16 |
33. | SLPF-R-A | 8.66 | 8.66 | 8.66 | -5.37% | -4.19% | 390 | 3,376 | 8.66 | 8.66 | 8.66 | 9.15 |
34. | DDJH-R-A | 6.80 | 6.84 | 6.86 | 0.78% | 0.04% | 751 | 5,148 | 6.80 | 6.90 | 6.82 | 6.90 |
35. | ZABA-R-A | 6.59 | 6.58 | 6.58 | 0.12% | -1.88% | 310 | 2,041 | 6.58 | 6.59 | 6.58 | 6.79 |
36. | SNBA-R-A | 5.91 | 5.91 | 5.91 | -10.84% | -10.84% | 67 | 396 | 5.91 | 5.91 | 5.91 | 6.63 |
37. | VPIK-R-A | 6.37 | 6.18 | 6.29 | -3.02% | -1.31% | 559 | 3,516 | 6.18 | 6.37 | 5.79 | 6.63 |
38. | LKRI-R-A | 6.32 | 6.32 | 6.32 | 0.38% | -0.40% | 147 | 930 | 6.32 | 6.32 | 6.32 | 6.47 |
39. | PRFC-R-A | 5.56 | 5.43 | 5.53 | -2.29% | 1.83% | 332 | 1,836 | 5.43 | 5.57 | 5.43 | 5.63 |
40. | RIVP-R-A | 4.67 | 4.66 | 4.67 | -0.11% | 0.60% | 11,300 | 52,801 | 4.66 | 4.70 | 4.66 | 4.70 |
41. | BD62-R-A | 3.90 | 3.60 | 3.78 | 0.18% | 5.09% | 253 | 956 | 3.60 | 3.98 | 3.60 | 3.97 |
42. | BLJE-R-A | 3.44 | 3.45 | 3.38 | 0.35% | -2.11% | 4,485 | 15,173 | 3.32 | 3.45 | 3.33 | 3.45 |
43. | SUNH-R-A | 3.17 | 3.17 | 3.17 | -2.01% | -1.32% | 5,648 | 17,921 | 3.17 | 3.17 | 3.17 | 3.23 |
44. | PTKM-R-A | 2.62 | 2.62 | 2.62 | -0.45% | -0.45% | 4 | 10 | 2.62 | 2.62 | 2.62 | 2.72 |
45. | VART-R-1 | 2.45 | 2.45 | 2.45 | 3.01% | 2.66% | 55 | 135 | 2.45 | 2.45 | 2.38 | 2.45 |
46. | DLKV-R-A | 1.94 | 1.95 | 1.93 | 0.68% | 0.41% | 9,286 | 17,945 | 1.92 | 1.96 | 1.92 | 1.95 |
47. | PLJK-R-A | 0.86 | 0.86 | 0.86 | 0.00% | 0.00% | 149 | 129 | 0.86 | 0.86 | 0.86 | 1.06 |
48. | VLEN-R-B | 0.94 | 0.95 | 0.95 | 0.71% | 0.98% | 8,203 | 7,771 | 0.94 | 0.95 | 0.94 | 0.98 |
49. | VJSN-R-A | 0.66 | 0.66 | 0.66 | 0.00% | 0.00% | 81 | 54 | 0.66 | 0.66 | 0.66 | 0.80 |
50. | HHLD-R-A | 0.44 | 0.44 | 0.44 | 0.60% | 0.60% | 254 | 111 | 0.44 | 0.44 | 0.44 | 0.46 |
51. | INGR-R-A | 0.40 | 0.40 | 0.40 | 0.32% | 1.00% | 13,507 | 5,434 | 0.40 | 0.40 | 0.40 | 0.40 |
52. | OPTE-R-A | 0.36 | 0.37 | 0.37 | -0.73% | -0.35% | 2,988 | 1,092 | 0.36 | 0.37 | 0.36 | 0.37 |
53. | PVCM-R-A | 23.89 | 24.55 | 23.78 | 3.35% | -1.89% | 554 | 13,172 | 23.23 | 24.88 | | |
54. | TPNG-R-A | 9.94 | 9.82 | 9.85 | 0.69% | 0.94% | 270 | 2,659 | 9.82 | 9.95 | | |
55. | BETA-R-A | 6.63 | 6.63 | 6.63 | 0.00% | 0.00% | 49 | 325 | 6.63 | 6.63 | | |
56. | SNHA-R-A | 11.24 | 11.54 | 11.28 | 1.07% | -1.15% | 154 | 1,737 | 11.24 | 11.54 | | |
57. | CROBEX | | 261.67 | | -0.04% | | | | | | | |
58. | DELT-R-A | 272.48 | 292.79 | 282.63 | 5.05% | 1.40% | 2 | 565 | 272.48 | 292.79 | | |
59. | PCTS-R-A | 7.29 | 7.30 | 7.39 | 0.09% | 3.88% | 279 | 2,063 | 7.29 | 7.48 | | |
60. | ZB-R-A | 2.42 | 2.39 | 2.39 | -1.21% | -1.42% | 956 | 2,284 | 2.39 | 2.42 | | |
61. | GAMA-R-A | 8.45 | 7.83 | 7.88 | -8.03% | -2.35% | 324 | 2,552 | 7.83 | 8.45 | | |
| | | | | | | | 833,068 | | | | |
*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.