Filter
Country: Croatia Date: 09/19/2016 Volume: 1,711,136 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 249.53 | | 0.22% | | | | | | | |
2. | INGR-R-A | 0.36 | 0.36 | 0.36 | 0.00% | 1.51% | 4,428 | 1,580 | 0.36 | 0.36 | 0.35 | 0.36 |
3. | OPTE-R-A | 0.37 | 0.37 | 0.37 | 0.00% | 3.70% | 85,086 | 31,727 | 0.36 | 0.39 | 0.37 | 0.38 |
4. | HHLD-R-A | 0.43 | 0.42 | 0.43 | -0.31% | -0.63% | 4,850 | 2,065 | 0.42 | 0.43 | 0.42 | 0.42 |
5. | BPBA-R-A | 0.78 | 0.78 | 0.78 | 14.70% | 14.70% | 150 | 116 | 0.78 | 0.78 | 0.68 | 0.78 |
6. | VLEN-R-B | 0.91 | 0.91 | 0.91 | 0.14% | 0.14% | 300 | 272 | 0.91 | 0.91 | 0.85 | 0.91 |
7. | HBRL-R-A | 1.70 | 1.70 | 1.70 | 0.63% | 0.63% | 38 | 65 | 1.70 | 1.70 | 1.45 | 1.69 |
8. | DLKV-R-A | 1.77 | 1.75 | 1.75 | 0.00% | 0.45% | 17,795 | 31,171 | 1.74 | 1.77 | 1.74 | 1.76 |
9. | ZB-R-A | 2.32 | 2.22 | 2.26 | -2.67% | -1.45% | 3,885 | 8,768 | 2.22 | 2.32 | | |
10. | VART-R-1 | 2.26 | 2.26 | 2.26 | -1.68% | -1.68% | 63 | 142 | 2.26 | 2.26 | 2.18 | 2.36 |
11. | PTKM-R-A | 2.52 | 2.52 | 2.52 | -0.15% | -0.05% | 160 | 403 | 2.52 | 2.52 | 2.52 | 2.57 |
12. | DELT-R-A | 2.56 | 2.65 | 2.57 | 4.00% | -2.17% | 219 | 562 | 2.56 | 2.65 | | |
13. | JDPL-R-A | 3.05 | 3.05 | 3.05 | 3.37% | 3.37% | 40 | 122 | 3.05 | 3.05 | 3.05 | 3.65 |
14. | SUNH-R-A | 3.12 | 3.10 | 3.10 | -2.05% | -1.39% | 157 | 487 | 3.10 | 3.12 | 3.10 | 3.11 |
15. | BLJE-R-A | 3.32 | 3.28 | 3.32 | -0.04% | -1.34% | 2,356 | 7,831 | 3.28 | 3.38 | 3.23 | 3.32 |
16. | RIVP-R-A | 4.01 | 4.01 | 4.01 | -0.40% | -0.33% | 28,851 | 115,700 | 4.00 | 4.03 | 4.01 | 4.02 |
17. | PRFC-R-A | 4.84 | 4.78 | 4.82 | -6.49% | -5.02% | 82 | 395 | 4.78 | 4.84 | 4.78 | 5.11 |
18. | BETA-R-A | 5.71 | 5.97 | 5.85 | 6.63% | 4.50% | 116 | 679 | 5.71 | 5.97 | | |
19. | VPIK-R-A | 5.84 | 5.84 | 5.84 | 1.33% | -1.23% | 30 | 175 | 5.84 | 5.84 | 5.84 | 6.17 |
20. | ZABA-R-A | 5.97 | 6.22 | 6.10 | 3.49% | 2.61% | 7,403 | 45,136 | 5.97 | 6.22 | 6.07 | 6.22 |
21. | LKRI-R-A | 6.25 | 6.25 | 6.25 | 0.00% | 0.00% | 62 | 388 | 6.25 | 6.25 | 6.25 | 6.43 |
22. | DDJH-R-A | 6.41 | 6.43 | 6.43 | -1.55% | -1.56% | 788 | 5,068 | 6.41 | 6.44 | 6.43 | 6.62 |
23. | SNBA-R-A | 6.64 | 6.64 | 6.64 | -3.83% | -3.83% | 50 | 332 | 6.64 | 6.64 | 5.46 | 6.90 |
24. | SLPF-R-A | 7.70 | 7.70 | 7.70 | -3.17% | -2.57% | 1,621 | 12,478 | 7.70 | 7.70 | 7.53 | 8.09 |
25. | HTPK-R-A | 8.63 | 8.63 | 8.63 | 0.00% | 0.00% | 174 | 1,501 | 8.63 | 8.63 | 8.63 | 8.85 |
26. | HTPO-R-A | 8.63 | 8.63 | 8.63 | 1.56% | 1.56% | 99 | 854 | 8.63 | 8.63 | 7.96 | 8.63 |
27. | IGH-R-A | 10.09 | 9.78 | 9.87 | -10.54% | -10.34% | 329 | 3,248 | 9.78 | 10.09 | 9.77 | 11.01 |
28. | TPNG-R-A | 10.19 | 10.19 | 10.19 | 2.33% | 2.33% | 149 | 1,518 | 10.19 | 10.19 | | |
29. | HMDN-R-A | 10.22 | 10.22 | 10.22 | 13.24% | 13.24% | 45 | 460 | 10.22 | 10.22 | 9.29 | 10.88 |
30. | PIKR-R-A | 10.70 | 10.70 | 10.70 | -9.44% | -9.44% | 113 | 1,209 | 10.70 | 10.70 | 10.68 | 11.95 |
31. | RIZO-R-A | 11.80 | 11.80 | 11.80 | 3.90% | 1.58% | 251 | 2,961 | 11.80 | 11.80 | 11.48 | 11.94 |
32. | TRFM-R-A | 11.95 | 11.95 | 11.95 | 0.00% | 0.00% | 39 | 466 | 11.95 | 11.95 | 8.36 | 11.95 |
33. | IPKK-R-A | 14.33 | 15.92 | 14.91 | 10.11% | 7.18% | 268 | 3,996 | 14.33 | 15.92 | 14.09 | 15.92 |
34. | ULPL-R-A | 16.66 | 16.59 | 16.61 | 0.00% | 0.14% | 86 | 1,429 | 16.59 | 16.66 | 16.33 | 16.98 |
35. | ADPL-R-A | 16.67 | 16.64 | 16.65 | -0.67% | -0.79% | 2,810 | 46,777 | 16.59 | 16.67 | 16.46 | 16.91 |
36. | ATLN-R-A | 17.14 | 17.14 | 17.14 | 0.12% | 0.12% | 8 | 137 | 17.14 | 17.14 | 17.14 | 18.18 |
37. | HT-R-A | 21.57 | 21.36 | 21.37 | -0.98% | -0.04% | 34,103 | 728,859 | 21.25 | 21.57 | 21.35 | 21.45 |
38. | ATPL-R-A | 23.62 | 24.29 | 24.04 | 2.83% | 2.86% | 607 | 14,594 | 23.62 | 24.47 | 23.89 | 24.29 |
39. | PVCM-R-A | 23.89 | 23.89 | 23.89 | 1.41% | 0.85% | 154 | 3,679 | 23.89 | 23.89 | | |
40. | LPLH-R-A | 27.08 | 27.08 | 27.08 | 0.00% | 0.00% | 50 | 1,354 | 27.08 | 27.08 | 27.08 | 28.00 |
41. | MAIS-R-A | 30.26 | 31.19 | 30.69 | 1.73% | 0.00% | 164 | 5,034 | 30.17 | 31.19 | 30.79 | 31.32 |
42. | TKPR-R-A | 32.66 | 32.66 | 32.66 | -20.09% | -20.09% | 5 | 163 | 32.66 | 32.66 | 32.12 | 40.88 |
43. | HMST-R-A | 33.18 | 33.18 | 33.24 | 0.00% | 1.01% | 696 | 23,132 | 33.18 | 34.37 | 32.70 | 34.51 |
44. | HMAM-R-A | 37.19 | 37.19 | 37.19 | 0.08% | 0.08% | 10 | 372 | 37.19 | 37.19 | 37.19 | 37.83 |
45. | VDKT-R-A | 38.48 | 38.48 | 38.48 | 3.55% | 3.48% | 12 | 462 | 38.48 | 38.48 | 36.51 | 38.48 |
46. | LURA-R-A | 43.53 | 43.53 | 43.53 | 5.81% | 5.81% | 32 | 1,393 | 43.53 | 43.53 | 43.53 | 45.79 |
47. | VIRO-R-A | 44.20 | 44.20 | 44.20 | -0.60% | -0.60% | 10 | 442 | 44.20 | 44.20 | 42.74 | 44.59 |
48. | PODR-R-A | 47.78 | 48.18 | 47.96 | 0.83% | 0.08% | 945 | 45,323 | 47.78 | 48.18 | 47.59 | 48.18 |
49. | THNK-R-A | 51.76 | 51.76 | 51.76 | 6.85% | 4.76% | 5 | 259 | 51.76 | 51.76 | 49.51 | 51.76 |
50. | ADRS-P-A | 55.43 | 56.39 | 55.95 | 0.21% | 0.86% | 1,034 | 57,847 | 55.36 | 56.39 | 55.41 | 56.39 |
51. | ARNT-R-A | 56.28 | 56.67 | 56.79 | 0.00% | -0.03% | 167 | 9,484 | 56.28 | 57.07 | 56.29 | 57.07 |
52. | KRAS-R-A | 69.02 | 69.68 | 69.21 | 0.00% | -0.31% | 70 | 4,844 | 69.02 | 69.68 | 69.68 | 70.34 |
53. | LKPC-R-A | 76.85 | 75.65 | 75.66 | 1.06% | 1.12% | 41 | 3,102 | 74.73 | 76.85 | 74.73 | 76.58 |
54. | ADRS-R-A | 77.11 | 78.04 | 77.09 | 0.51% | -0.63% | 152 | 11,718 | 76.99 | 78.04 | 76.99 | 78.04 |
55. | HPB-R-A | 83.61 | 83.61 | 83.61 | 4.13% | 1.92% | 17 | 1,421 | 83.61 | 83.61 | 81.89 | 83.61 |
56. | KOEI-R-A | 88.26 | 88.00 | 88.25 | 0.08% | 0.40% | 263 | 23,209 | 88.00 | 88.26 | 88.00 | 88.26 |
57. | PBZ-R-A | 90.24 | 90.24 | 88.96 | 2.24% | 0.79% | 16 | 1,423 | 88.53 | 90.24 | 88.53 | 90.24 |
58. | AUHR-R-A | 89.85 | 91.58 | 90.37 | 4.54% | 6.43% | 48 | 4,338 | 89.85 | 91.58 | 86.27 | 91.58 |
59. | HIMR-R-A | 103.52 | 103.52 | 103.52 | -1.64% | -1.46% | 15 | 1,553 | 103.52 | 103.52 | 103.52 | 105.38 |
60. | ATGR-R-A | 112.81 | 28.44 | 28.21 | 1.18% | 0.38% | 548 | 61,838 | 112.29 | 113.74 | 112.81 | 113.74 |
61. | JDGT-R-A | 123.43 | 123.43 | 123.43 | 0.00% | 0.00% | 49 | 6,048 | 123.43 | 123.43 | 121.20 | 126.75 |
62. | ERNT-R-A | 153.49 | 152.63 | 153.24 | -0.52% | -0.79% | 69 | 10,573 | 152.63 | 153.49 | 149.18 | 154.36 |
63. | KODT-P-A | 166.43 | 166.43 | 166.43 | 0.00% | 0.00% | 29 | 4,827 | 166.43 | 166.43 | 159.27 | 166.43 |
64. | HUPZ-R-A | 338.44 | 338.58 | 339.26 | 0.04% | 0.26% | 590 | 200,164 | 338.44 | 358.35 | 338.58 | 356.36 |
65. | INA-R-A | 418.06 | 411.44 | 417.17 | 0.00% | 1.39% | 59 | 24,613 | 411.44 | 418.08 | 411.44 | 418.08 |
66. | LRH-R-A | 517.62 | 517.62 | 517.62 | 0.26% | 0.47% | 3 | 1,553 | 517.62 | 517.62 | 517.62 | 530.89 |
67. | ZVZD-R-A | 565.55 | 576.02 | 570.03 | 1.88% | -2.73% | 5 | 2,850 | 565.55 | 576.02 | 567.05 | 583.98 |
68. | JNAF-R-A | 614.51 | 614.51 | 614.51 | 0.65% | 0.65% | 8 | 4,916 | 614.51 | 614.51 | 614.51 | 623.80 |
69. | PLAG-R-A | 670.38 | 169.22 | 168.66 | 0.00% | -0.33% | 35 | 23,612 | 670.25 | 676.89 | 665.34 | 683.52 |
70. | MDKA-R-A | 2,110.29 | 2,110.29 | 2,110.29 | -0.62% | -0.62% | 3 | 6,331 | 2,110.29 | 2,110.29 | 2,024.02 | 2,110.29 |
71. | JMNC-R-A | 17,917.58 | 17,917.58 | 17,917.58 | 3.73% | 3.73% | 5 | 89,588 | 17,917.58 | 17,917.58 | 17,275.20 | 18,382.11 |
| | | | | | | | 1,711,136 | | | | |
*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.