Filter
Country: Croatia Date: 04/26/2016 Volume: 776,184 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 224.56 | | 0.23% | | | | | | | |
2. | PLJK-R-A | 0.14 | 0.14 | 0.14 | 0.00% | 0.00% | 34 | 5 | 0.14 | 0.14 | 0.14 | 0.27 |
3. | OPTE-R-A | 0.24 | 0.24 | 0.24 | -1.13% | -0.59% | 5,100 | 1,205 | 0.24 | 0.24 | 0.23 | 0.24 |
4. | HHLD-R-A | 0.32 | 0.31 | 0.31 | -3.74% | -8.91% | 2,323 | 725 | 0.30 | 0.32 | 0.31 | 0.34 |
5. | INGR-R-A | 0.34 | 0.34 | 0.35 | 2.41% | 5.58% | 36,817 | 12,931 | 0.34 | 0.38 | 0.34 | 0.35 |
6. | VJSN-R-A | 0.84 | 0.84 | 0.84 | 0.63% | 0.63% | 304 | 256 | 0.84 | 0.84 | 0.84 | 0.93 |
7. | VLEN-R-B | 1.00 | 1.00 | 1.00 | 5.48% | 5.48% | 60 | 60 | 1.00 | 1.00 | 0.84 | 1.00 |
8. | PTKM-R-A | 1.39 | 1.39 | 1.39 | -4.46% | -4.11% | 472 | 658 | 1.39 | 1.39 | 1.38 | 1.46 |
9. | DLKV-R-A | 1.44 | 1.50 | 1.47 | 6.78% | 2.89% | 32,839 | 48,151 | 1.41 | 1.51 | 1.47 | 1.51 |
10. | LCDS-R-A | 1.92 | 1.92 | 1.92 | -0.48% | -0.48% | 289 | 556 | 1.92 | 1.92 | 1.86 | 1.92 |
11. | VART-R-1 | 2.05 | 2.06 | 2.07 | -3.13% | -2.69% | 992 | 2,051 | 2.03 | 2.12 | 2.06 | 2.15 |
12. | LULG-R-A | 2.29 | 2.29 | 2.29 | -0.29% | -0.29% | 104 | 239 | 2.29 | 2.29 | | |
13. | BLJE-R-A | 2.46 | 2.47 | 2.46 | 0.81% | 1.88% | 1,813 | 4,452 | 2.46 | 2.47 | 2.47 | 2.51 |
14. | DELT-R-A | 2.79 | 2.79 | 2.79 | 0.00% | 0.00% | 208 | 580 | 2.79 | 2.79 | | |
15. | SUNH-R-A | 2.89 | 2.92 | 2.90 | -5.01% | 0.14% | 200 | 580 | 2.89 | 2.92 | 2.92 | 3.07 |
16. | RIVP-R-A | 3.26 | 3.27 | 3.26 | 0.49% | 0.00% | 11,457 | 37,339 | 3.25 | 3.27 | 3.26 | 3.27 |
17. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.08% | 0.08% | 500 | 1,659 | 3.32 | 3.32 | | 3.32 |
18. | PRFC-R-A | 4.39 | 4.51 | 4.35 | 0.00% | -3.53% | 2,386 | 10,388 | 4.31 | 4.51 | 4.51 | 4.64 |
19. | VPIK-R-A | 4.41 | 4.41 | 4.41 | 0.09% | 0.09% | 224 | 988 | 4.41 | 4.41 | 4.41 | 4.84 |
20. | DDJH-R-A | 5.06 | 5.18 | 5.24 | 0.46% | 3.89% | 17,568 | 92,059 | 5.06 | 5.38 | 5.18 | 5.18 |
21. | LKRI-R-A | 5.77 | 5.77 | 5.77 | 0.05% | 0.79% | 568 | 3,279 | 5.77 | 5.77 | 5.58 | 5.79 |
22. | BETA-R-A | 6.00 | 6.04 | 6.01 | 0.66% | 0.11% | 555 | 3,334 | 6.00 | 6.04 | | |
23. | GAMA-R-A | 6.37 | 6.37 | 6.35 | 0.00% | -0.31% | 555 | 3,524 | 6.29 | 6.37 | | |
24. | PCTS-R-A | 6.37 | 6.37 | 6.37 | 1.91% | 1.91% | 198 | 1,261 | 6.37 | 6.37 | | |
25. | SLPF-R-A | 6.91 | 6.91 | 6.91 | 0.00% | -1.35% | 160 | 1,105 | 6.91 | 6.91 | 6.91 | 7.03 |
26. | HTPK-R-A | 8.60 | 8.60 | 8.60 | 1.25% | 1.25% | 150 | 1,290 | 8.60 | 8.60 | 7.96 | 9.82 |
27. | TPNG-R-A | 10.13 | 10.13 | 10.06 | -0.20% | -0.86% | 511 | 5,140 | 9.82 | 10.13 | | |
28. | SNHA-R-A | 11.03 | 11.54 | 11.22 | 4.67% | 1.76% | 542 | 6,083 | 11.03 | 11.54 | | |
29. | RIZO-R-A | 13.41 | 13.22 | 13.41 | 1.86% | 10.08% | 2,708 | 36,312 | 13.22 | 14.01 | 13.27 | 13.92 |
30. | HRDH-R-A | 13.26 | 13.26 | 13.26 | 17.55% | 17.55% | 14 | 186 | 13.26 | 13.26 | 9.95 | 13.27 |
31. | ADPL-R-A | 13.27 | 13.27 | 13.27 | 2.04% | 2.46% | 5 | 66 | 13.27 | 13.27 | 12.95 | 13.27 |
32. | TRFM-R-A | 13.27 | 13.27 | 13.27 | -9.18% | -9.18% | 56 | 743 | 13.27 | 13.27 | 10.62 | 14.60 |
33. | PVCM-R-A | 13.85 | 13.81 | 13.89 | 0.00% | 0.59% | 772 | 10,727 | 13.81 | 13.94 | | |
34. | ULPL-R-A | 15.65 | 15.26 | 15.32 | -0.86% | 1.01% | 311 | 4,765 | 15.26 | 15.65 | 15.16 | 15.40 |
35. | ATPL-R-A | 16.80 | 16.99 | 17.09 | 2.41% | 4.44% | 2,827 | 48,327 | 16.80 | 17.65 | 16.99 | 17.38 |
36. | HT-R-A | 19.38 | 19.36 | 19.37 | -0.23% | -0.64% | 3,532 | 68,406 | 19.36 | 19.47 | 19.36 | 19.47 |
37. | LPLH-R-A | 22.56 | 22.30 | 22.35 | 0.00% | 0.24% | 30 | 671 | 22.30 | 22.56 | 22.43 | 23.23 |
38. | MAIS-R-A | 29.20 | 28.81 | 28.88 | -2.22% | -2.19% | 100 | 2,888 | 28.81 | 29.20 | 28.81 | 29.86 |
39. | ZTNJ-R-A | 30.53 | 30.53 | 30.53 | 0.00% | 0.00% | 50 | 1,526 | 30.53 | 30.53 | 29.48 | 31.19 |
40. | PDBA-R-A | 30.53 | 30.53 | 30.53 | 0.00% | 0.00% | 3 | 92 | 30.53 | 30.53 | 30.53 | 39.68 |
41. | CHAG-R-A | 31.19 | 31.19 | 31.19 | 0.23% | 0.23% | 59 | 1,840 | 31.19 | 31.19 | 13.41 | 31.85 |
42. | HMAM-R-A | 31.85 | 31.85 | 31.85 | 0.00% | 0.00% | 34 | 1,083 | 31.85 | 31.85 | 31.85 | 34.50 |
43. | VIRO-R-A | 32.12 | 32.12 | 32.12 | -1.65% | -1.65% | 1,000 | 32,119 | 32.12 | 32.12 | 31.52 | 34.51 |
44. | THNK-R-A | 34.57 | 34.57 | 34.57 | -2.43% | 0.23% | 10 | 346 | 34.57 | 34.57 | 33.45 | 35.69 |
45. | SAPN-R-A | 37.44 | 37.44 | 37.44 | 3.13% | 2.94% | 21 | 786 | 37.44 | 37.44 | 36.50 | 39.57 |
46. | HMST-R-A | 38.79 | 40.87 | 39.03 | 4.40% | -0.32% | 142 | 5,542 | 38.68 | 40.87 | 38.68 | 40.88 |
47. | PODR-R-A | 43.13 | 44.00 | 43.75 | 1.38% | 0.16% | 2,903 | 126,997 | 43.13 | 44.06 | 43.93 | 44.33 |
48. | ARNT-R-A | 43.14 | 43.13 | 43.14 | -0.01% | -0.06% | 231 | 9,965 | 43.13 | 43.14 | 43.13 | 43.17 |
49. | ADRS-P-A | 53.09 | 52.43 | 52.53 | 0.77% | -0.35% | 266 | 13,972 | 52.43 | 53.09 | 52.43 | 52.69 |
50. | MIVA-R-A | 66.36 | 66.36 | 66.36 | -9.09% | -9.09% | 225 | 14,931 | 66.36 | 66.36 | 66.36 | 73.00 |
51. | ADRS-R-A | 69.02 | 69.02 | 69.02 | -0.20% | -0.20% | 70 | 4,831 | 69.02 | 69.02 | 69.02 | 69.68 |
52. | KRAS-R-A | 69.02 | 69.02 | 69.02 | -0.57% | -0.51% | 118 | 8,144 | 69.02 | 69.02 | 69.02 | 69.69 |
53. | HIMR-R-A | 70.34 | 71.01 | 70.81 | 1.90% | -0.76% | 91 | 6,444 | 70.34 | 71.01 | 69.83 | 71.01 |
54. | PBZ-R-A | 74.32 | 74.47 | 77.36 | -2.42% | 1.37% | 30 | 2,321 | 74.32 | 77.64 | 74.47 | 78.17 |
55. | LKPC-R-A | 80.10 | 80.31 | 80.23 | 0.28% | 0.21% | 223 | 17,891 | 80.10 | 80.31 | 80.31 | 80.96 |
56. | TNPL-R-A | 84.15 | 86.27 | 86.17 | 2.52% | 2.40% | 21 | 1,810 | 84.15 | 86.27 | 86.27 | 91.58 |
57. | KOEI-R-A | 86.14 | 84.29 | 84.46 | -1.53% | -2.01% | 33 | 2,787 | 84.29 | 86.14 | 84.29 | 86.09 |
58. | ATGR-R-A | 107.85 | 26.96 | 26.96 | 0.00% | -0.16% | 5 | 539 | 107.85 | 107.85 | 107.84 | 108.57 |
59. | SPNV-R-A | 116.80 | 116.80 | 116.80 | 0.00% | 0.00% | 5 | 584 | 116.80 | 116.80 | 115.07 | 116.80 |
60. | ERNT-R-A | 143.39 | 142.94 | 143.15 | -0.28% | -0.14% | 120 | 17,178 | 142.81 | 143.39 | 142.81 | 143.34 |
61. | ILRA-R-A | 146.00 | 18.08 | 18.21 | -0.91% | -0.20% | 115 | 16,750 | 144.67 | 146.00 | 144.67 | 152.63 |
62. | INA-R-A | 358.35 | 358.35 | 358.35 | 0.00% | 0.00% | 28 | 10,034 | 358.35 | 358.35 | 358.35 | 364.99 |
63. | LRH-R-A | 497.85 | 497.84 | 494.23 | 0.00% | -0.73% | 15 | 7,414 | 491.08 | 497.85 | 491.08 | 530.76 |
64. | TSHC-R-A | 1,260.87 | 1,260.87 | 1,260.87 | -5.01% | -5.01% | 14 | 17,652 | 1,260.87 | 1,260.87 | 995.42 | 1,260.87 |
65. | LEDO-R-A | 1,313.96 | 1,325.24 | 1,323.07 | 0.86% | 1.19% | 19 | 25,138 | 1,313.96 | 1,325.90 | 1,313.97 | 1,325.24 |
66. | JMNC-R-A | 14,480.59 | 14,480.59 | 14,480.59 | 2.83% | 2.83% | 1 | 14,481 | 14,480.59 | 14,480.59 | 13,936.03 | 14,997.68 |
| | | | | | | | 776,184 | | | | |
*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.