Filter
Country: Croatia Date: 12/08/2016 Volume: 1,165,130 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 263.94 | | 0.01% | | | | | | | |
2. | ACI-R-A | 829.55 | 829.55 | 829.55 | 0.00% | 0.00% | 4 | 3,318 | 829.55 | 829.55 | 829.52 | 848.10 |
3. | HJDR-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 4 | 133 | 33.18 | 33.18 | | 33.18 |
4. | 3MAJ-R-A | 9.69 | 9.69 | 9.69 | -17.96% | -17.96% | 5 | 48 | 9.69 | 9.69 | 8.36 | 9.69 |
5. | HMAM-R-A | 38.26 | 38.26 | 38.26 | 0.00% | 0.00% | 5 | 191 | 38.26 | 38.26 | 37.20 | 38.26 |
6. | ZTNJ-R-A | 31.99 | 31.99 | 31.99 | -3.60% | -3.60% | 5 | 160 | 31.99 | 31.99 | 31.85 | 34.24 |
7. | ULJN-R-A | 5.57 | 5.57 | 5.57 | -4.54% | -4.54% | 6 | 33 | 5.57 | 5.57 | 3.45 | 6.43 |
8. | LRH-R-A | 461.21 | 461.48 | 461.40 | -0.14% | -0.20% | 7 | 3,230 | 461.21 | 461.61 | 461.61 | 471.16 |
9. | ERNT-R-A | 151.38 | 151.38 | 151.38 | 0.00% | -0.30% | 7 | 1,060 | 151.38 | 151.38 | 151.38 | 152.90 |
10. | TUHO-R-A | 380.92 | 380.92 | 380.92 | 0.35% | 0.35% | 7 | 2,666 | 380.92 | 380.92 | 380.91 | 384.90 |
11. | ARNT-R-A | 55.61 | 55.61 | 55.61 | -0.24% | -0.27% | 8 | 445 | 55.61 | 55.61 | 54.71 | 57.07 |
12. | JDGT-R-A | 132.72 | 132.72 | 132.72 | 0.00% | 0.00% | 10 | 1,327 | 132.72 | 132.72 | 130.07 | 136.04 |
13. | CHAG-R-A | 29.46 | 29.46 | 29.46 | 0.00% | 0.00% | 14 | 413 | 29.46 | 29.46 | 26.54 | 31.19 |
14. | LPLH-R-A | 26.94 | 26.94 | 26.94 | -1.93% | -1.93% | 15 | 404 | 26.94 | 26.94 | 26.55 | 26.94 |
15. | ADRS-R-A | 79.77 | 79.63 | 79.72 | 0.00% | 0.11% | 15 | 1,196 | 79.63 | 79.77 | 79.24 | 79.63 |
16. | JDOS-R-A | 484.44 | 515.89 | 495.45 | 6.49% | 2.27% | 17 | 8,423 | 484.44 | 515.89 | 471.17 | 515.89 |
17. | JMNC-R-A | 18,435.20 | 18,581.19 | 18,552.45 | 1.45% | 1.29% | 20 | 371,049 | 18,435.20 | 18,581.19 | 18,315.75 | 18,979.36 |
18. | AUHR-R-A | 113.48 | 114.81 | 114.67 | 0.00% | 0.41% | 20 | 2,293 | 113.48 | 114.81 | 113.48 | 114.81 |
19. | HPB-R-A | 100.60 | 100.57 | 100.59 | -0.75% | -0.88% | 25 | 2,515 | 100.57 | 100.60 | 100.57 | 105.78 |
20. | IKBA-R-A | 146.07 | 146.07 | 146.07 | 4.80% | 4.80% | 25 | 3,652 | 146.07 | 146.07 | 146.07 | 172.52 |
21. | HPDG-R-A | 2.26 | 2.26 | 2.26 | 0.06% | 0.06% | 28 | 63 | 2.26 | 2.26 | 2.26 | 2.39 |
22. | LEDO-R-A | 1,453.31 | 1,453.31 | 1,453.31 | 0.00% | -0.04% | 28 | 40,693 | 1,453.31 | 1,453.31 | 1,446.81 | 1,466.59 |
23. | JDPL-R-A | 5.00 | 5.17 | 5.01 | 3.15% | -1.77% | 30 | 150 | 5.00 | 5.17 | 4.81 | 5.17 |
24. | PBZ-R-A | 102.86 | 98.88 | 101.68 | -4.36% | -1.20% | 31 | 3,152 | 98.88 | 102.86 | 98.88 | 103.52 |
25. | FNVC-R-A | 4.31 | 4.31 | 4.31 | 4.53% | 4.53% | 40 | 173 | 4.31 | 4.31 | 4.25 | 5.18 |
26. | KOEI-R-A | 90.48 | 90.47 | 90.48 | -1.42% | -1.23% | 42 | 3,800 | 90.47 | 90.48 | 90.47 | 91.78 |
27. | PCTS-R-A | 7.36 | 7.36 | 7.36 | 3.72% | 3.72% | 45 | 331 | 7.36 | 7.36 | | |
28. | IMZV-R-A | 7.80 | 7.80 | 7.80 | 0.00% | 0.00% | 54 | 421 | 7.80 | 7.80 | 6.90 | 7.80 |
29. | PRFC-R-A | 5.45 | 5.45 | 5.45 | 0.49% | 0.49% | 82 | 447 | 5.45 | 5.45 | 5.45 | 5.64 |
30. | LRHC-R-A | 155.15 | 164.97 | 157.70 | 6.33% | 5.01% | 88 | 13,878 | 155.15 | 165.37 | | |
31. | IPKK-R-A | 13.14 | 13.26 | 13.22 | -3.92% | -4.20% | 91 | 1,203 | 13.14 | 13.26 | 12.54 | 13.80 |
32. | ADRS-P-A | 61.04 | 61.04 | 61.04 | 0.08% | 1.57% | 91 | 5,554 | 61.04 | 61.04 | 60.27 | 61.04 |
33. | MAIS-R-A | 32.13 | 32.65 | 32.16 | 1.61% | -0.25% | 95 | 3,055 | 32.13 | 32.65 | 32.14 | 32.65 |
34. | KRAS-R-A | 71.67 | 71.67 | 71.67 | 0.00% | -0.22% | 102 | 7,310 | 71.67 | 71.67 | 69.69 | 72.33 |
35. | HDEL-R-A | 4.65 | 4.92 | 4.68 | 7.85% | -0.76% | 132 | 617 | 4.65 | 4.92 | 4.45 | 4.92 |
36. | VDKT-R-A | 39.96 | 40.48 | 40.13 | -0.97% | -1.33% | 140 | 5,618 | 39.82 | 40.48 | 39.82 | 40.88 |
37. | VART-R-1 | 2.12 | 2.12 | 2.12 | -0.31% | -0.31% | 140 | 297 | 2.12 | 2.12 | 2.12 | 2.22 |
38. | PTKM-R-A | 2.39 | 2.39 | 2.39 | -0.99% | -0.99% | 140 | 334 | 2.39 | 2.39 | 2.33 | 2.43 |
39. | LKRI-R-A | 6.28 | 6.17 | 6.18 | 3.31% | 2.37% | 167 | 1,032 | 6.17 | 6.28 | 6.00 | 6.24 |
40. | TISK-R-A | 20.31 | 20.31 | 20.31 | 1.33% | 1.33% | 171 | 3,473 | 20.31 | 20.31 | 20.31 | 20.57 |
41. | VPIK-R-A | 6.48 | 6.28 | 6.43 | 0.62% | 2.28% | 180 | 1,157 | 6.28 | 6.50 | 6.24 | 6.88 |
42. | PODR-R-A | 50.17 | 49.84 | 50.33 | 0.41% | 0.26% | 195 | 9,814 | 49.84 | 50.42 | 49.84 | 50.30 |
43. | SAPN-R-A | 48.05 | 47.78 | 47.79 | 0.00% | 0.03% | 202 | 9,654 | 47.78 | 48.05 | 47.78 | 48.83 |
44. | ZB-R-A | 2.12 | 2.12 | 2.12 | 0.00% | 0.76% | 300 | 637 | 2.12 | 2.12 | | |
45. | ATGR-R-A | 114.81 | 28.84 | 28.86 | -0.11% | -0.49% | 388 | 44,786 | 114.81 | 115.47 | 115.34 | 115.94 |
46. | IGH-R-A | 23.96 | 21.90 | 23.25 | -7.01% | -6.68% | 388 | 9,021 | 21.90 | 23.96 | 21.90 | 24.42 |
47. | ATLN-R-A | 18.85 | 18.98 | 18.97 | 3.06% | 2.23% | 503 | 9,541 | 18.85 | 18.98 | 18.85 | 19.50 |
48. | ATPL-R-A | 42.47 | 43.26 | 42.73 | -1.21% | -1.90% | 507 | 21,666 | 42.47 | 43.39 | 42.60 | 43.26 |
49. | PVCM-R-A | 22.98 | 22.96 | 22.97 | 0.14% | -0.49% | 544 | 12,493 | 22.96 | 23.23 | | |
50. | DLKV-R-A | 1.88 | 1.88 | 1.88 | 1.07% | 0.21% | 1,069 | 2,005 | 1.85 | 1.88 | 1.85 | 1.88 |
51. | KTJV-R-A | 5.15 | 5.15 | 5.15 | 0.03% | 0.03% | 1,083 | 5,577 | 5.15 | 5.15 | 5.05 | 5.15 |
52. | ADPL-R-A | 18.05 | 18.18 | 18.08 | 0.36% | -0.46% | 1,144 | 20,684 | 17.99 | 18.18 | 18.05 | 18.20 |
53. | DDJH-R-A | 6.37 | 6.30 | 6.24 | 0.55% | -0.02% | 1,300 | 8,114 | 6.17 | 6.37 | 6.15 | 6.30 |
54. | GAMA-R-A | 8.23 | 8.43 | 8.64 | 2.45% | 8.43% | 1,346 | 11,624 | 8.23 | 8.89 | | |
55. | SUNH-R-A | 3.19 | 3.19 | 3.19 | 0.00% | 0.00% | 1,401 | 4,463 | 3.19 | 3.19 | 3.19 | 3.23 |
56. | VLEN-R-B | 0.99 | 1.03 | 1.00 | 4.57% | 1.35% | 1,440 | 1,434 | 0.99 | 1.03 | 0.96 | 1.05 |
57. | HHLD-R-A | 0.43 | 0.40 | 0.42 | 0.35% | 4.60% | 1,462 | 615 | 0.40 | 0.43 | 0.40 | 0.43 |
58. | ZABA-R-A | 6.83 | 6.97 | 6.90 | 2.04% | 3.32% | 1,705 | 11,767 | 6.83 | 6.97 | 6.97 | 7.00 |
59. | BLJE-R-A | 3.23 | 3.21 | 3.22 | -0.82% | -1.38% | 1,824 | 5,875 | 3.21 | 3.23 | 3.21 | 3.31 |
60. | BD62-R-A | 3.84 | 3.76 | 3.79 | -2.41% | -1.48% | 1,907 | 7,230 | 3.75 | 3.85 | 3.76 | 3.85 |
61. | RIVP-R-A | 4.54 | 4.58 | 4.60 | -0.72% | 0.14% | 3,905 | 17,976 | 4.54 | 4.62 | 4.58 | 4.61 |
62. | BETA-R-A | 5.97 | 6.24 | 6.23 | 9.28% | 9.11% | 4,733 | 29,479 | 5.97 | 6.24 | | |
63. | SNHA-R-A | 10.29 | 10.38 | 10.29 | 0.90% | 0.01% | 5,008 | 51,522 | 10.29 | 10.38 | | |
64. | HT-R-A | 22.69 | 22.83 | 22.80 | 0.64% | 0.56% | 14,799 | 337,484 | 22.69 | 22.87 | 22.70 | 22.89 |
65. | INGR-R-A | 0.41 | 0.41 | 0.40 | -0.97% | -2.25% | 24,393 | 9,855 | 0.40 | 0.42 | 0.40 | 0.41 |
66. | MGMA-R-A | 0.05 | 0.05 | 0.05 | 14.19% | 18.59% | 25,914 | 1,312 | 0.05 | 0.05 | 0.05 | 0.06 |
67. | OPTE-R-A | 0.37 | 0.36 | 0.37 | -2.83% | 1.09% | 67,732 | 25,188 | 0.36 | 0.38 | 0.36 | 0.38 |
| | | | | | | | 1,165,130 | | | | |
*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.