Filter
Country: Croatia Date: 04/20/2016 Volume: 1,794,364 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 223.86 | | 0.04% | | | | | | | |
2. | HHLD-R-A | 0.29 | 0.32 | 0.31 | 8.63% | 2.62% | 4,475 | 1,384 | 0.29 | 0.35 | 0.32 | 0.35 |
3. | DLKV-R-A | 1.38 | 1.37 | 1.38 | -0.78% | -1.99% | 8,013 | 11,022 | 1.36 | 1.42 | 1.37 | 1.41 |
4. | VART-R-1 | 1.99 | 2.05 | 2.05 | 3.20% | 4.25% | 1,180 | 2,418 | 1.99 | 2.05 | 1.99 | 2.09 |
5. | LULG-R-A | 2.30 | 2.30 | 2.30 | 0.00% | 0.00% | 750 | 1,726 | 2.30 | 2.30 | | |
6. | BLJE-R-A | 2.54 | 2.53 | 2.53 | -0.31% | -0.26% | 500 | 1,265 | 2.53 | 2.54 | 2.53 | 2.61 |
7. | VPRV-R-A | 3.05 | 3.05 | 3.05 | | | 579 | 1,767 | 3.05 | 3.05 | | |
8. | SUNH-R-A | 3.09 | 3.09 | 3.09 | -0.08% | 3.14% | 109 | 337 | 3.09 | 3.09 | 2.93 | 3.09 |
9. | RIVP-R-A | 3.28 | 3.25 | 3.25 | -0.04% | -0.16% | 27,012 | 87,843 | 3.25 | 3.28 | 3.25 | 3.26 |
10. | PRFC-R-A | 4.42 | 4.41 | 4.42 | -0.81% | -0.83% | 129 | 570 | 4.41 | 4.42 | 4.39 | 4.51 |
11. | VPIK-R-A | 4.45 | 4.42 | 4.43 | -1.97% | -1.94% | 105 | 465 | 4.42 | 4.45 | 4.43 | 4.87 |
12. | DDJH-R-A | 4.75 | 4.90 | 4.87 | 1.73% | 3.20% | 5,561 | 27,100 | 4.75 | 4.91 | 4.78 | 4.87 |
13. | LKRI-R-A | 5.58 | 5.58 | 5.58 | 1.16% | 1.16% | 50 | 279 | 5.58 | 5.58 | 5.58 | 5.67 |
14. | ZABA-R-A | 5.53 | 5.57 | 5.57 | 1.45% | 1.35% | 118,158 | 658,525 | 5.53 | 5.61 | 5.57 | 5.60 |
15. | PCTS-R-A | 6.25 | 6.25 | 6.25 | 0.00% | 0.00% | 42 | 263 | 6.25 | 6.25 | | |
16. | GAMA-R-A | 6.57 | 6.50 | 6.54 | -1.01% | -0.49% | 224 | 1,464 | 6.50 | 6.57 | | |
17. | SNBA-R-A | 7.17 | 7.17 | 7.17 | -0.02% | -0.02% | 45 | 322 | 7.17 | 7.17 | 6.73 | 7.17 |
18. | IPKK-R-A | 7.18 | 7.18 | 7.18 | -6.03% | -6.03% | 25 | 179 | 7.18 | 7.18 | 6.80 | 7.75 |
19. | TPNG-R-A | 10.02 | 9.96 | 9.97 | -3.71% | -3.56% | 657 | 6,551 | 9.96 | 10.02 | | |
20. | RIZO-R-A | 11.02 | 11.02 | 11.02 | 3.92% | 3.26% | 115 | 1,267 | 11.02 | 11.02 | 10.64 | 11.02 |
21. | HRDH-R-A | 11.28 | 11.28 | 11.28 | 0.00% | 0.00% | 5 | 56 | 11.28 | 11.28 | 11.28 | 13.14 |
22. | ADPL-R-A | 13.01 | 13.00 | 13.01 | -0.05% | -0.20% | 996 | 12,955 | 12.94 | 13.01 | 12.89 | 13.00 |
23. | PVCM-R-A | 13.67 | 13.80 | 13.74 | 0.94% | -0.24% | 592 | 8,134 | 13.67 | 13.94 | | |
24. | ATLN-R-A | 14.58 | 14.58 | 14.58 | 0.00% | 0.01% | 14 | 204 | 14.58 | 14.58 | 14.37 | 14.58 |
25. | ULPL-R-A | 15.79 | 15.66 | 15.78 | 1.43% | 1.28% | 477 | 7,528 | 15.66 | 15.99 | 15.48 | 15.86 |
26. | ATPL-R-A | 15.79 | 15.99 | 15.96 | 0.46% | 1.31% | 4,476 | 71,456 | 15.79 | 16.56 | 15.89 | 15.99 |
27. | HT-R-A | 19.38 | 19.51 | 19.51 | 0.21% | 0.60% | 12,557 | 244,980 | 19.38 | 19.58 | 19.51 | 19.52 |
28. | TISK-R-A | 19.91 | 19.91 | 19.91 | -6.24% | -6.24% | 100 | 1,991 | 19.91 | 19.91 | 19.91 | 22.30 |
29. | MAIS-R-A | 28.80 | 29.20 | 28.94 | 2.33% | 1.04% | 153 | 4,428 | 28.80 | 29.20 | 29.20 | 30.51 |
30. | VIRO-R-A | 32.66 | 32.66 | 32.15 | 4.59% | 2.96% | 816 | 26,234 | 31.85 | 32.66 | 31.88 | 32.66 |
31. | THNK-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 750 | 24,886 | 33.18 | 33.18 | 29.91 | 34.51 |
32. | HMAM-R-A | 31.99 | 34.50 | 32.67 | 8.31% | 3.25% | 207 | 6,763 | 31.85 | 34.50 | 31.85 | 35.70 |
33. | SAPN-R-A | 37.58 | 37.17 | 37.27 | -1.09% | -0.82% | 4 | 149 | 37.17 | 37.58 | 37.17 | 39.67 |
34. | OPEK-R-A | 38.42 | 38.42 | 38.42 | 0.00% | 0.00% | 2 | 77 | 38.42 | 38.42 | | 38.42 |
35. | HMST-R-A | 39.15 | 40.48 | 39.47 | 12.75% | 6.48% | 207 | 8,171 | 39.15 | 40.48 | 37.30 | 41.68 |
36. | ARNT-R-A | 43.13 | 43.11 | 43.11 | 0.00% | 0.00% | 72 | 3,104 | 43.11 | 43.13 | 43.11 | 43.27 |
37. | PODR-R-A | 43.07 | 42.68 | 43.31 | -0.89% | 0.41% | 365 | 15,807 | 42.68 | 43.65 | 42.69 | 43.57 |
38. | ADRS-P-A | 52.76 | 53.09 | 52.95 | 0.63% | -0.10% | 885 | 46,857 | 52.56 | 53.09 | 52.82 | 53.09 |
39. | KRAS-R-A | 69.02 | 69.02 | 69.09 | 0.00% | 0.18% | 73 | 5,044 | 69.02 | 69.28 | 69.02 | 71.01 |
40. | HIMR-R-A | 71.13 | 72.53 | 71.53 | 1.41% | 0.01% | 45 | 3,219 | 71.13 | 72.53 | 71.13 | 72.53 |
41. | LKPC-R-A | 80.30 | 80.30 | 80.30 | 0.80% | 0.78% | 113 | 9,074 | 80.30 | 80.30 | 79.72 | 81.36 |
42. | TNPL-R-A | 80.03 | 80.96 | 80.68 | 1.15% | 0.71% | 47 | 3,792 | 80.03 | 80.96 | 80.03 | 81.23 |
43. | SLRS-R-A | 96.09 | 96.09 | 96.09 | 1.44% | 1.08% | 5 | 480 | 96.09 | 96.09 | 94.75 | 96.09 |
44. | ATGR-R-A | 108.06 | 27.04 | 27.02 | 0.11% | -0.18% | 14 | 1,513 | 108.06 | 108.17 | 108.06 | 108.50 |
45. | JDGT-R-A | 128.74 | 128.74 | 128.74 | 0.36% | 0.36% | 11 | 1,416 | 128.74 | 128.74 | 128.74 | 131.53 |
46. | ERNT-R-A | 143.74 | 143.08 | 143.47 | -0.09% | 0.09% | 30 | 4,304 | 143.08 | 143.74 | 143.08 | 143.73 |
47. | KODT-R-A | 172.68 | 172.68 | 172.68 | -3.62% | -3.62% | 5 | 863 | 172.68 | 172.68 | 172.68 | 185.68 |
48. | HUPZ-R-A | 245.54 | 250.82 | 250.36 | 2.71% | 2.49% | 19 | 4,757 | 245.54 | 250.82 | 245.67 | 250.82 |
49. | INA-R-A | 358.35 | 358.35 | 358.35 | 0.00% | 0.00% | 4 | 1,433 | 358.35 | 358.35 | 358.35 | 371.62 |
50. | PLAG-R-A | 566.73 | 141.68 | 141.68 | -1.38% | -1.38% | 5 | 2,834 | 566.73 | 566.73 | 566.73 | 577.34 |
51. | JNAF-R-A | 607.21 | 623.36 | 609.51 | 2.66% | 0.38% | 7 | 4,267 | 607.21 | 623.36 | 607.87 | 623.36 |
52. | LEDO-R-A | 1,287.01 | 1,299.89 | 1,292.17 | -0.05% | -0.33% | 19 | 24,551 | 1,280.78 | 1,299.89 | 1,291.39 | 1,307.32 |
53. | MDKA-R-A | 1,749.95 | 1,749.95 | 1,749.95 | 0.65% | 1.03% | 1 | 1,750 | 1,749.95 | 1,749.95 | 1,685.98 | 1,765.21 |
54. | JMNC-R-A | 14,081.89 | 14,081.89 | 14,081.89 | 0.00% | -0.06% | 31 | 436,539 | 14,081.89 | 14,081.89 | 14,081.89 | 14,997.68 |
| | | | | | | | 1,794,364 | | | | |
*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.