Filter
Country: Croatia Date: 07/18/2016 Volume: 573,399 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | SNBA-R-A | 6.64 | 6.64 | 6.64 | 24.87% | 24.87% | 1 | 7 | 6.64 | 6.64 | 6.64 | 7.43 |
2. | MGMA-R-A | 0.06 | 0.06 | 0.06 | 33.33% | 22.18% | 569 | 33 | 0.06 | 0.06 | 0.04 | 0.06 |
3. | IGH-R-A | 9.67 | 9.76 | 9.76 | -1.51% | 8.72% | 112 | 1,093 | 9.67 | 9.76 | 8.92 | 9.76 |
4. | PRFC-R-A | 4.91 | 4.91 | 4.91 | 6.57% | 6.51% | 1,793 | 8,804 | 4.91 | 4.91 | 4.65 | 5.04 |
5. | IPKK-R-A | 10.61 | 10.62 | 10.68 | 3.90% | 4.52% | 491 | 5,245 | 10.61 | 11.22 | 10.09 | 11.21 |
6. | BLJE-R-A | 2.95 | 2.92 | 2.92 | 0.09% | 3.92% | 5,158 | 15,061 | 2.83 | 2.98 | 2.85 | 2.98 |
7. | PVCM-R-A | 22.70 | 23.89 | 23.35 | 0.05% | 3.83% | 647 | 15,106 | 22.70 | 23.89 | | |
8. | OPTE-R-A | 0.22 | 0.23 | 0.22 | 4.93% | 3.72% | 18,510 | 4,135 | 0.22 | 0.23 | 0.22 | 0.23 |
9. | CKML-R-A | 703.43 | 7.18 | 7.18 | 2.91% | 2.91% | 41 | 28,841 | 703.43 | 703.43 | 683.52 | 862.70 |
10. | SLRS-R-A | 99.41 | 99.54 | 99.49 | 2.74% | 2.68% | 5 | 497 | 99.41 | 99.54 | 94.90 | 99.54 |
11. | ARNT-R-A | 49.11 | 49.11 | 49.00 | 2.77% | 2.66% | 171 | 8,378 | 48.97 | 49.11 | 47.92 | 49.11 |
12. | PTKM-R-A | 1.79 | 1.86 | 1.81 | 4.88% | 2.18% | 3,726 | 6,734 | 1.79 | 1.86 | 1.73 | 1.91 |
13. | GAMA-R-A | 5.51 | 5.33 | 5.46 | 0.08% | 1.78% | 404 | 2,207 | 5.33 | 5.51 | | |
14. | ATLN-R-A | 15.06 | 15.66 | 15.11 | 5.36% | 1.62% | 229 | 3,459 | 15.06 | 15.66 | 14.87 | 15.66 |
15. | SLPF-R-A | 6.89 | 6.77 | 6.80 | 2.99% | 1.51% | 58 | 394 | 6.77 | 6.89 | 6.77 | 6.89 |
16. | PLAG-R-A | 578.80 | 145.00 | 144.58 | 1.60% | 1.30% | 27 | 15,614 | 577.34 | 580.00 | 580.00 | 583.85 |
17. | DLKV-R-A | 1.80 | 1.80 | 1.80 | 0.67% | 1.12% | 4,000 | 7,209 | 1.76 | 1.81 | 1.76 | 1.80 |
18. | MAIS-R-A | 30.80 | 30.80 | 30.80 | 0.86% | 0.86% | 20 | 616 | 30.80 | 30.80 | 30.80 | 32.65 |
19. | HTPK-R-A | 7.90 | 7.90 | 7.90 | 0.80% | 0.80% | 27 | 213 | 7.90 | 7.90 | 7.90 | 8.63 |
20. | THNK-R-A | 53.08 | 47.12 | 50.58 | -12.78% | 0.77% | 154 | 7,789 | 47.12 | 53.08 | 47.78 | 53.06 |
21. | BD62-R-A | 3.08 | 3.09 | 3.08 | 0.78% | 0.74% | 300 | 925 | 3.08 | 3.09 | 2.84 | 3.09 |
22. | IKBA-R-A | 122.77 | 122.77 | 122.77 | 0.54% | 0.54% | 2 | 246 | 122.77 | 122.77 | 122.77 | 132.72 |
23. | LEDO-R-A | 1,327.22 | 1,327.23 | 1,327.23 | 0.51% | 0.51% | 6 | 7,963 | 1,327.22 | 1,327.23 | 1,300.82 | 1,340.63 |
24. | RIVP-R-A | 3.32 | 3.30 | 3.30 | 0.32% | 0.40% | 10,778 | 35,562 | 3.29 | 3.33 | 3.30 | 3.32 |
25. | PODR-R-A | 45.12 | 44.33 | 44.48 | 0.00% | 0.33% | 356 | 15,833 | 44.33 | 45.12 | 44.33 | 44.99 |
26. | ADPL-R-A | 15.93 | 15.93 | 15.93 | 0.00% | 0.28% | 72 | 1,147 | 15.93 | 15.93 | 15.81 | 16.13 |
27. | JNAF-R-A | 611.85 | 611.85 | 611.85 | 0.26% | 0.26% | 4 | 2,447 | 611.85 | 611.85 | 611.85 | 623.80 |
28. | DDJH-R-A | 5.56 | 5.46 | 5.47 | 0.00% | 0.17% | 959 | 5,251 | 5.46 | 5.56 | 5.46 | 5.56 |
29. | HT-R-A | 18.97 | 18.98 | 18.98 | 0.08% | 0.14% | 4,191 | 79,538 | 18.92 | 19.11 | 18.98 | 19.10 |
30. | TPNG-R-A | 9.82 | 9.69 | 9.75 | 1.80% | 0.07% | 31 | 302 | 9.69 | 9.82 | | |
31. | KOTR-P-A | 165.97 | 165.97 | 165.97 | 0.04% | 0.04% | 20 | 3,319 | 165.97 | 165.97 | 159.38 | 165.90 |
32. | HIMR-R-A | 100.07 | 100.21 | 100.08 | 0.40% | 0.03% | 66 | 6,605 | 99.81 | 100.21 | 100.21 | 101.86 |
33. | AUHR-R-A | 66.36 | 66.36 | 66.36 | 0.00% | 0.00% | 42 | 2,787 | 66.36 | 66.36 | 66.36 | 68.82 |
34. | KOES-R-A | 70.34 | 70.34 | 70.34 | 0.00% | 0.00% | 40 | 2,814 | 70.34 | 70.34 | | 72.20 |
35. | INA-R-A | 398.17 | 398.17 | 398.17 | 0.00% | 0.00% | 17 | 6,769 | 398.17 | 398.17 | 398.17 | 411.44 |
36. | HUPZ-R-A | 262.79 | 262.79 | 262.79 | 0.00% | 0.00% | 2 | 526 | 262.79 | 262.79 | 258.81 | 272.08 |
37. | KODT-P-A | 160.60 | 160.60 | 160.60 | 0.00% | 0.00% | 1 | 161 | 160.60 | 160.60 | 156.35 | 160.60 |
38. | BETA-R-A | 5.57 | 5.57 | 5.57 | 0.00% | -0.02% | 60 | 334 | 5.57 | 5.57 | | |
39. | SUNH-R-A | 3.11 | 3.16 | 3.15 | 0.42% | -0.04% | 1,640 | 5,173 | 3.11 | 3.16 | 3.11 | 3.17 |
40. | LKPC-R-A | 77.25 | 76.98 | 77.07 | -0.17% | -0.04% | 53 | 4,085 | 76.28 | 77.26 | 76.29 | 78.90 |
41. | VIRO-R-A | 39.15 | 37.43 | 38.41 | -2.75% | -0.21% | 92 | 3,534 | 37.43 | 39.15 | 37.30 | 39.82 |
42. | ADRS-P-A | 50.83 | 50.83 | 50.83 | -0.26% | -0.23% | 3,064 | 155,752 | 50.83 | 50.83 | 50.83 | 51.08 |
43. | ZABA-R-A | 5.28 | 5.28 | 5.28 | -0.60% | -0.23% | 105 | 554 | 5.28 | 5.28 | 5.28 | 5.31 |
44. | LULG-R-A | 2.28 | 2.28 | 2.28 | 0.00% | -0.23% | 104 | 237 | 2.28 | 2.28 | | |
45. | SNHA-R-A | 10.55 | 10.54 | 10.55 | 0.21% | -0.29% | 104 | 1,097 | 10.54 | 10.55 | | |
46. | ERNT-R-A | 133.40 | 133.12 | 133.16 | -0.30% | -0.31% | 154 | 20,507 | 133.12 | 133.40 | 133.12 | 133.32 |
47. | KRAS-R-A | 63.76 | 64.37 | 64.30 | -1.01% | -0.34% | 47 | 3,022 | 63.76 | 64.64 | 64.38 | 66.36 |
48. | HMST-R-A | 35.70 | 35.70 | 35.70 | -0.37% | -0.37% | 10 | 357 | 35.70 | 35.70 | 35.70 | 37.63 |
49. | JDGT-R-A | 124.10 | 124.10 | 124.10 | -0.53% | -0.53% | 4 | 496 | 124.10 | 124.10 | 123.04 | 124.76 |
50. | DELT-R-A | 2.72 | 2.72 | 2.72 | 0.00% | -0.63% | 104 | 283 | 2.72 | 2.72 | | |
51. | ATGR-R-A | 108.57 | 27.21 | 27.17 | -0.60% | -0.65% | 177 | 19,234 | 108.57 | 108.84 | 108.83 | 109.63 |
52. | LPLH-R-A | 25.04 | 25.04 | 25.04 | -0.66% | -0.66% | 250 | 6,261 | 25.04 | 25.04 | 24.69 | 25.22 |
53. | KOEI-R-A | 87.36 | 87.36 | 87.36 | -1.02% | -0.68% | 36 | 3,145 | 87.36 | 87.36 | 87.36 | 89.26 |
54. | JDPL-R-A | 2.52 | 2.52 | 2.52 | -1.04% | -1.14% | 90 | 227 | 2.52 | 2.52 | 2.32 | 2.82 |
55. | VDKT-R-A | 38.51 | 39.82 | 39.08 | 0.00% | -1.85% | 88 | 3,439 | 38.49 | 39.82 | 38.62 | 39.82 |
56. | VART-R-1 | 2.00 | 1.99 | 1.95 | 0.00% | -2.07% | 2,020 | 3,933 | 1.93 | 2.00 | 1.99 | 2.00 |
57. | ADRS-R-A | 69.02 | 68.62 | 68.88 | -2.45% | -2.08% | 150 | 10,333 | 68.62 | 69.02 | 68.62 | 69.02 |
58. | CHAG-R-A | 29.87 | 29.87 | 29.87 | -2.13% | -2.13% | 20 | 597 | 29.87 | 29.87 | 29.86 | 30.53 |
59. | ATPL-R-A | 23.36 | 23.09 | 22.55 | -0.57% | -2.61% | 678 | 15,286 | 21.90 | 23.59 | 22.57 | 23.57 |
60. | HHLD-R-A | 0.40 | 0.39 | 0.39 | -2.03% | -2.97% | 1,077 | 422 | 0.39 | 0.40 | 0.39 | 0.40 |
61. | RIZO-R-A | 10.70 | 10.54 | 10.61 | -4.34% | -3.69% | 784 | 8,315 | 10.54 | 10.88 | 10.54 | 10.88 |
62. | ULPL-R-A | 15.74 | 15.45 | 15.08 | -1.88% | -4.02% | 110 | 1,658 | 15.00 | 15.74 | 15.00 | 15.45 |
63. | ELKP-R-A | 31.82 | 31.82 | 31.82 | -4.11% | -4.11% | 25 | 795 | 31.82 | 31.82 | 27.87 | 31.72 |
64. | VLEN-R-B | 0.69 | 0.68 | 0.68 | -4.63% | -4.45% | 1,009 | 691 | 0.68 | 0.69 | 0.68 | 0.73 |
65. | CROBEX | | 228.81 | | -0.02% | | | | | | | |
| | | | | | | | 573,399 | | | | |
*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.