Filter
Country: Croatia Date: 09/15/2016 Volume: 3,103,586 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ZVZD-R-A | 550.40 | 570.71 | 552.23 | 3.70% | 0.58% | 129 | 71,238 | 550.40 | 576.42 | 557.44 | 570.71 |
2. | ZB-R-A | 2.38 | 2.26 | 2.27 | 1.68% | 2.21% | 14,260 | 32,333 | 2.26 | 2.39 | | |
3. | ZABA-R-A | 5.77 | 5.84 | 5.77 | 1.15% | 0.05% | 93,185 | 538,012 | 5.77 | 5.84 | 5.84 | 5.90 |
4. | VPIK-R-A | 5.57 | 5.71 | 5.67 | 2.41% | 5.74% | 889 | 5,042 | 5.57 | 5.71 | 5.57 | 5.81 |
5. | VIRO-R-A | 43.80 | 41.81 | 41.83 | -0.32% | -0.26% | 2,445 | 102,279 | 41.81 | 43.80 | 41.81 | 43.80 |
6. | VDKT-R-A | 38.68 | 40.22 | 39.18 | 3.96% | 2.71% | 168 | 6,582 | 38.68 | 40.22 | 37.22 | 40.88 |
7. | VART-R-1 | 2.36 | 2.36 | 2.36 | 2.83% | 2.83% | 1 | 2 | 2.36 | 2.36 | 2.26 | 2.36 |
8. | ULPL-R-A | 16.21 | 16.19 | 16.21 | -1.70% | -2.90% | 80 | 1,296 | 16.19 | 16.21 | 16.20 | 16.86 |
9. | TPNG-R-A | 10.28 | 10.29 | 10.28 | 0.08% | -0.01% | 125 | 1,285 | 10.28 | 10.29 | | |
10. | THNK-R-A | 47.12 | 47.12 | 47.12 | 0.00% | -0.84% | 4 | 188 | 47.12 | 47.12 | 46.72 | 50.42 |
11. | SUNH-R-A | 3.17 | 3.17 | 3.17 | 0.00% | 0.13% | 9,454 | 29,940 | 3.17 | 3.19 | 3.17 | 3.18 |
12. | SNHA-R-A | 10.49 | 10.61 | 10.60 | 3.05% | 2.87% | 531 | 5,626 | 10.49 | 10.61 | | |
13. | SLRS-R-A | 94.23 | 93.31 | 93.98 | 0.00% | -0.98% | 26 | 2,444 | 93.31 | 94.23 | 93.31 | 96.89 |
14. | SAPN-R-A | 37.83 | 37.83 | 37.83 | -0.70% | -0.90% | 10 | 378 | 37.83 | 37.83 | 37.83 | 39.15 |
15. | RIZO-R-A | 11.29 | 11.92 | 11.37 | 5.60% | 0.68% | 108 | 1,228 | 11.29 | 11.92 | 11.42 | 11.92 |
16. | RIVP-R-A | 3.93 | 4.10 | 4.01 | 4.68% | 2.37% | 208,716 | 836,410 | 3.90 | 4.11 | 4.04 | 4.10 |
17. | PVCM-R-A | 24.71 | 23.76 | 24.08 | -3.80% | -5.85% | 352 | 8,477 | 23.76 | 24.71 | | |
18. | PTKM-R-A | 2.53 | 2.52 | 2.52 | 0.00% | -2.06% | 1,200 | 3,028 | 2.52 | 2.53 | 2.52 | 2.57 |
19. | PRFC-R-A | 5.04 | 5.11 | 5.08 | 1.45% | 4.94% | 2,549 | 12,938 | 5.04 | 5.11 | 4.82 | 5.11 |
20. | PODR-R-A | 48.44 | 48.70 | 48.45 | 0.53% | 0.01% | 618 | 29,941 | 48.44 | 48.70 | 48.32 | 48.70 |
21. | PLAG-R-A | 683.52 | 170.88 | 170.88 | 3.00% | 2.99% | 1 | 684 | 683.52 | 683.52 | 663.88 | 683.52 |
22. | PIKR-R-A | 10.90 | 10.90 | 10.90 | -5.75% | -5.75% | 180 | 1,961 | 10.90 | 10.90 | 10.90 | 11.81 |
23. | PCTS-R-A | 5.68 | 5.58 | 5.64 | 1.23% | 2.43% | 270 | 1,523 | 5.58 | 5.68 | | |
24. | PBZ-R-A | 88.26 | 88.26 | 88.26 | 0.00% | -1.77% | 54 | 4,766 | 88.26 | 88.26 | 88.26 | 90.24 |
25. | OPTE-R-A | 0.34 | 0.36 | 0.36 | 8.02% | 8.51% | 188,020 | 66,854 | 0.34 | 0.36 | 0.35 | 0.36 |
26. | MDKA-R-A | 2,123.56 | 2,123.56 | 2,123.56 | 3.23% | 3.01% | 1 | 2,124 | 2,123.56 | 2,123.56 | 2,024.02 | 2,123.56 |
27. | MAIS-R-A | 30.04 | 31.59 | 30.55 | 3.48% | 0.50% | 5,768 | 176,235 | 30.04 | 31.59 | 31.19 | 31.59 |
28. | LULG-R-A | 2.41 | 2.41 | 2.41 | 0.39% | 0.22% | 97 | 234 | 2.41 | 2.41 | | |
29. | LRH-R-A | 517.62 | 517.62 | 517.62 | -2.26% | -2.16% | 2 | 1,035 | 517.62 | 517.62 | 517.62 | 530.89 |
30. | LPLH-R-A | 27.31 | 27.06 | 27.24 | -0.84% | -0.22% | 314 | 8,554 | 27.06 | 27.32 | 27.06 | 28.00 |
31. | LKPC-R-A | 75.13 | 75.26 | 75.21 | 0.29% | 0.22% | 137 | 10,303 | 75.12 | 75.65 | 75.26 | 76.85 |
32. | LEDO-R-A | 1,432.08 | 1,426.77 | 1,428.33 | 1.42% | 1.50% | 52 | 74,273 | 1,426.77 | 1,433.41 | 1,413.50 | 1,426.77 |
33. | KRAS-R-A | 69.02 | 67.82 | 68.96 | -3.58% | -0.42% | 105 | 7,241 | 67.82 | 69.02 | 67.82 | 71.67 |
34. | KOTR-P-A | 165.92 | 165.92 | 165.92 | 0.01% | 0.01% | 25 | 4,148 | 165.92 | 165.92 | 165.92 | 185.15 |
35. | KOEI-R-A | 88.53 | 88.79 | 88.83 | -0.15% | -0.01% | 98 | 8,706 | 88.53 | 88.92 | 88.26 | 88.79 |
36. | KODT-P-A | 166.43 | 166.43 | 166.43 | 0.00% | 0.00% | 22 | 3,662 | 166.43 | 166.43 | 159.27 | 166.43 |
37. | KABA-R-A | 0.86 | 0.86 | 0.86 | 5.16% | 5.16% | 140 | 121 | 0.86 | 0.86 | 0.87 | 1.19 |
38. | JNAF-R-A | 604.30 | 604.30 | 604.30 | 0.07% | 0.07% | 6 | 3,626 | 604.30 | 604.30 | 604.30 | 610.29 |
39. | JMNC-R-A | 17,253.97 | 17,253.97 | 17,253.97 | 4.00% | 4.84% | 1 | 17,254 | 17,253.97 | 17,253.97 | 16,988.52 | 19,895.15 |
40. | JDPL-R-A | 3.06 | 3.06 | 3.06 | 0.09% | 0.09% | 225 | 689 | 3.06 | 3.06 | 2.90 | 3.71 |
41. | JDGT-R-A | 123.43 | 123.43 | 123.43 | 0.00% | 0.00% | 75 | 9,257 | 123.43 | 123.43 | 121.18 | 123.43 |
42. | INGR-R-A | 0.36 | 0.35 | 0.35 | 0.00% | 1.93% | 23,987 | 8,515 | 0.34 | 0.37 | 0.34 | 0.35 |
43. | INA-R-A | 411.44 | 411.44 | 411.44 | 0.00% | -0.03% | 2 | 823 | 411.44 | 411.44 | 411.44 | 418.06 |
44. | IGH-R-A | 11.01 | 10.92 | 10.94 | -2.05% | -1.83% | 231 | 2,528 | 10.92 | 11.01 | 10.36 | 10.99 |
45. | HUPZ-R-A | 338.44 | 338.44 | 338.44 | 0.00% | 0.00% | 6 | 2,031 | 338.44 | 338.44 | 336.45 | 338.44 |
46. | HT-R-A | 20.93 | 21.29 | 21.34 | 1.76% | 2.06% | 29,349 | 626,155 | 20.93 | 21.50 | 21.29 | 21.43 |
47. | HTPK-R-A | 8.63 | 8.63 | 8.63 | 10.00% | 10.00% | 623 | 5,374 | 8.63 | 8.63 | 8.63 | 8.85 |
48. | HTCP-R-A | 25.15 | 25.15 | 25.15 | 5.25% | 5.25% | 39 | 981 | 25.15 | 25.15 | 25.22 | 26.54 |
49. | HPB-R-A | 80.70 | 80.36 | 80.47 | 0.08% | -0.30% | 80 | 6,438 | 80.36 | 80.70 | 80.37 | 85.83 |
50. | HMST-R-A | 33.18 | 33.18 | 33.18 | -0.01% | -1.75% | 585 | 19,411 | 33.18 | 33.19 | 32.69 | 33.84 |
51. | HIMR-R-A | 103.58 | 104.19 | 103.27 | 0.68% | -0.21% | 90 | 9,294 | 102.87 | 104.19 | 104.19 | 105.25 |
52. | HHLD-R-A | 0.44 | 0.45 | 0.44 | 3.98% | 0.00% | 745 | 325 | 0.44 | 0.45 | 0.44 | 0.45 |
53. | HDEL-R-A | 3.32 | 3.32 | 3.32 | -4.58% | -4.58% | 100 | 332 | 3.32 | 3.32 | 2.94 | 3.51 |
54. | HBRL-R-A | 1.69 | 1.69 | 1.69 | 0.63% | 0.63% | 4 | 7 | 1.69 | 1.69 | 1.45 | 1.69 |
55. | GAMA-R-A | 6.37 | 6.17 | 6.31 | -0.02% | 2.24% | 331 | 2,089 | 6.17 | 6.37 | | |
56. | ERNT-R-A | 154.62 | 153.29 | 154.09 | -0.86% | -0.33% | 478 | 73,655 | 153.29 | 154.62 | 153.03 | 154.62 |
57. | DLKV-R-A | 1.75 | 1.75 | 1.76 | -0.07% | 1.45% | 13,649 | 24,033 | 1.75 | 1.78 | 1.75 | 1.76 |
58. | DELT-R-A | 2.65 | 2.65 | 2.65 | 0.00% | 0.10% | 548 | 1,455 | 2.65 | 2.65 | | |
59. | DDJH-R-A | 6.48 | 6.41 | 6.55 | 1.17% | 1.42% | 811 | 5,316 | 6.41 | 6.62 | 6.41 | 6.61 |
60. | CROBEX | | 249.70 | | 0.88% | | | | | | | |
61. | BLJE-R-A | 3.14 | 3.26 | 3.28 | 3.80% | 4.80% | 14,194 | 46,495 | 3.14 | 3.32 | 3.24 | 3.30 |
62. | BETA-R-A | 5.54 | 5.57 | 5.58 | 1.18% | 1.23% | 103 | 574 | 5.54 | 5.59 | | |
63. | BD62-R-A | 3.66 | 3.62 | 3.62 | -5.38% | -5.31% | 359 | 1,300 | 3.62 | 3.66 | 3.62 | 3.81 |
64. | AUHR-R-A | 84.94 | 84.94 | 84.94 | 0.00% | 0.00% | 10 | 849 | 84.94 | 84.94 | 79.64 | 84.94 |
65. | ATPL-R-A | 24.10 | 22.70 | 23.29 | -5.80% | -3.38% | 1,097 | 25,545 | 22.70 | 24.10 | 22.70 | 23.89 |
66. | ATLN-R-A | 17.12 | 17.12 | 17.12 | -0.54% | -0.16% | 2 | 34 | 17.12 | 17.12 | 17.12 | 18.18 |
67. | ATGR-R-A | 114.17 | 28.34 | 28.47 | -0.93% | -0.52% | 441 | 50,228 | 113.35 | 114.17 | 112.56 | 113.61 |
68. | ARNT-R-A | 57.07 | 56.94 | 57.13 | -0.02% | 0.66% | 231 | 13,197 | 56.94 | 57.47 | 56.82 | 56.94 |
69. | ADRS-R-A | 77.00 | 78.24 | 77.07 | 1.62% | 0.09% | 141 | 10,866 | 77.00 | 78.24 | 77.01 | 78.24 |
70. | ADRS-P-A | 55.21 | 55.61 | 55.56 | 0.96% | -1.02% | 1,213 | 67,395 | 55.21 | 56.14 | 55.61 | 56.19 |
71. | ADPL-R-A | 16.80 | 17.07 | 17.04 | 1.50% | 0.45% | 377 | 6,422 | 16.80 | 17.10 | 16.75 | 17.07 |
| | | | | | | | 3,103,586 | | | | |
*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.