Filter
Country: Croatia Date: 07/14/2016 Volume: 508,292 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 228.20 | | 0.00% | | | | | | | |
2. | OPTE-R-A | 0.21 | 0.21 | 0.21 | -0.66% | 0.00% | 316 | 67 | 0.21 | 0.21 | 0.21 | 0.22 |
3. | BPBA-R-A | 0.67 | 0.67 | 0.67 | -1.56% | -1.56% | 148 | 99 | 0.67 | 0.67 | 0.67 | 0.99 |
4. | ILRA-R-A | 146.00 | 18.25 | 18.25 | 8.99% | 8.99% | 1 | 146 | 146.00 | 146.00 | 146.00 | 152.63 |
5. | LULG-R-A | 2.28 | 2.28 | 2.28 | -7.18% | -7.18% | 104 | 237 | 2.28 | 2.28 | | |
6. | KTJV-R-A | 2.46 | 2.46 | 2.46 | 0.05% | 0.05% | 108 | 265 | 2.46 | 2.46 | 2.46 | 2.65 |
7. | DELT-R-A | 2.72 | 2.72 | 2.72 | -0.05% | -0.68% | 104 | 283 | 2.72 | 2.72 | | |
8. | HDEL-R-A | 2.85 | 2.85 | 2.85 | -13.27% | -13.27% | 124 | 354 | 2.85 | 2.85 | 2.85 | 3.32 |
9. | ADRS-R-A | 70.34 | 70.34 | 70.34 | 2.74% | 2.74% | 6 | 422 | 70.34 | 70.34 | 68.50 | 70.34 |
10. | KOEI-R-A | 87.36 | 87.35 | 87.36 | -2.50% | -2.50% | 5 | 437 | 87.35 | 87.36 | 87.35 | 89.59 |
11. | BETA-R-A | 5.58 | 5.58 | 5.58 | 0.02% | -0.05% | 104 | 580 | 5.58 | 5.58 | | |
12. | ATGR-R-A | 108.46 | 27.12 | 27.12 | -0.08% | -0.32% | 6 | 651 | 108.46 | 108.48 | 108.48 | 109.48 |
13. | PRFC-R-A | 4.61 | 4.61 | 4.61 | 0.03% | 0.06% | 161 | 742 | 4.61 | 4.61 | 4.61 | 4.91 |
14. | GAMA-R-A | 5.64 | 5.32 | 5.56 | -5.74% | -1.39% | 154 | 857 | 5.32 | 5.64 | | |
15. | IPKK-R-A | 10.22 | 10.22 | 10.22 | 0.00% | 0.01% | 86 | 879 | 10.22 | 10.22 | 9.31 | 10.61 |
16. | PTKM-R-A | 1.77 | 1.77 | 1.77 | 0.00% | -0.07% | 500 | 885 | 1.77 | 1.77 | 1.70 | 1.77 |
17. | HHLD-R-A | 0.40 | 0.39 | 0.40 | -8.05% | -7.74% | 2,669 | 1,055 | 0.39 | 0.40 | 0.39 | 0.41 |
18. | SNHA-R-A | 10.62 | 10.62 | 10.62 | 0.88% | 0.34% | 104 | 1,104 | 10.62 | 10.62 | | |
19. | DLKV-R-A | 1.76 | 1.75 | 1.77 | -2.01% | 1.06% | 670 | 1,187 | 1.75 | 1.78 | 1.75 | 1.77 |
20. | LEDO-R-A | 1,319.26 | 1,319.26 | 1,319.26 | 0.81% | 0.81% | 1 | 1,319 | 1,319.26 | 1,319.26 | 1,300.68 | 1,319.26 |
21. | ELKP-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 50 | 1,659 | 33.18 | 33.18 | 26.55 | 33.18 |
22. | KRAS-R-A | 63.71 | 65.03 | 64.52 | 2.98% | 2.17% | 26 | 1,678 | 63.71 | 65.03 | 65.03 | 66.36 |
23. | MDKA-R-A | 1,725.53 | 1,725.53 | 1,725.53 | 0.78% | 0.81% | 1 | 1,726 | 1,725.53 | 1,725.53 | 1,672.31 | 1,751.50 |
24. | LPLH-R-A | 25.21 | 25.21 | 25.21 | 0.50% | 0.50% | 69 | 1,740 | 25.21 | 25.21 | 24.29 | 25.22 |
25. | VART-R-1 | 1.97 | 1.99 | 1.99 | 0.00% | -0.13% | 908 | 1,805 | 1.97 | 1.99 | 1.97 | 2.04 |
26. | ZVZD-R-A | 368.97 | 368.97 | 368.97 | -0.71% | -0.71% | 5 | 1,845 | 368.97 | 368.97 | 356.36 | 368.97 |
27. | JDGT-R-A | 124.76 | 124.76 | 124.76 | 0.53% | 0.53% | 15 | 1,871 | 124.76 | 124.76 | 124.10 | 124.76 |
28. | JDOS-R-A | 378.13 | 378.13 | 378.13 | -0.38% | -0.38% | 5 | 1,891 | 378.13 | 378.13 | 372.95 | 380.91 |
29. | SUNH-R-A | 3.15 | 3.13 | 3.13 | -1.26% | -1.34% | 659 | 2,060 | 3.11 | 3.15 | 3.13 | 3.17 |
30. | DDJH-R-A | 5.47 | 5.46 | 5.48 | -0.36% | -0.56% | 404 | 2,212 | 5.45 | 5.57 | 5.46 | 5.57 |
31. | ATLN-R-A | 14.87 | 14.61 | 14.82 | 0.36% | 1.55% | 160 | 2,371 | 14.61 | 14.87 | 14.61 | 15.06 |
32. | HUPZ-R-A | 262.79 | 262.79 | 262.79 | 0.00% | 0.40% | 10 | 2,628 | 262.79 | 262.79 | 258.95 | 262.79 |
33. | LKPC-R-A | 76.98 | 77.11 | 77.11 | 1.03% | 1.02% | 35 | 2,699 | 76.98 | 77.11 | 77.11 | 78.90 |
34. | LKRI-R-A | 6.39 | 6.42 | 6.41 | 0.71% | 0.67% | 424 | 2,719 | 6.39 | 6.42 | 6.12 | 6.42 |
35. | JDPL-R-A | 2.32 | 2.50 | 2.45 | 11.00% | 8.76% | 1,133 | 2,780 | 2.32 | 2.63 | 2.32 | 2.46 |
36. | MAIS-R-A | 30.17 | 30.17 | 30.17 | 0.52% | 0.52% | 100 | 3,017 | 30.17 | 30.17 | 30.17 | 32.48 |
37. | VDKT-R-A | 39.82 | 39.82 | 39.82 | 0.00% | 0.00% | 101 | 4,022 | 39.82 | 39.82 | 38.56 | 39.82 |
38. | RIZO-R-A | 10.55 | 10.70 | 10.72 | -4.04% | -1.75% | 390 | 4,182 | 10.55 | 10.88 | 10.69 | 11.00 |
39. | HMST-R-A | 35.26 | 35.44 | 35.42 | 0.75% | -0.32% | 123 | 4,357 | 35.26 | 35.47 | 35.44 | 37.63 |
40. | INGR-R-A | 0.31 | 0.33 | 0.32 | 3.36% | -1.25% | 18,511 | 5,845 | 0.31 | 0.33 | 0.31 | 0.33 |
41. | KOTR-P-A | 165.90 | 165.90 | 165.90 | 0.00% | 0.00% | 40 | 6,636 | 165.90 | 165.90 | 159.27 | 165.90 |
42. | BLJE-R-A | 2.65 | 2.77 | 2.74 | 4.50% | 3.46% | 3,034 | 8,307 | 2.65 | 2.77 | 2.71 | 2.77 |
43. | HIMR-R-A | 100.21 | 99.81 | 99.97 | -1.70% | -1.40% | 90 | 8,997 | 99.81 | 100.21 | 99.81 | 101.53 |
44. | TPNG-R-A | 9.74 | 9.74 | 9.74 | -0.14% | -0.14% | 947 | 9,226 | 9.74 | 9.74 | | |
45. | ARNT-R-A | 46.07 | 45.95 | 46.05 | -1.08% | -0.86% | 203 | 9,349 | 45.95 | 46.07 | 45.95 | 47.51 |
46. | ULPL-R-A | 14.86 | 15.57 | 15.18 | 4.74% | 4.35% | 806 | 12,239 | 14.86 | 15.57 | 15.57 | 15.66 |
47. | ADPL-R-A | 16.19 | 15.79 | 15.93 | -2.28% | -1.36% | 843 | 13,427 | 15.79 | 16.19 | 15.79 | 16.18 |
48. | ERNT-R-A | 134.05 | 134.04 | 133.74 | -0.01% | -0.23% | 103 | 13,775 | 133.52 | 134.05 | 133.52 | 134.04 |
49. | PVCM-R-A | 21.57 | 21.25 | 21.36 | 0.07% | -0.30% | 1,135 | 24,245 | 21.03 | 21.90 | | |
50. | ADRS-P-A | 51.07 | 50.84 | 51.04 | 0.48% | 0.36% | 567 | 28,938 | 50.83 | 51.10 | 50.84 | 51.35 |
51. | HT-R-A | 18.98 | 18.98 | 18.98 | 0.00% | -0.01% | 2,202 | 41,797 | 18.98 | 18.98 | 18.98 | 19.04 |
52. | RIVP-R-A | 3.30 | 3.28 | 3.31 | -0.68% | -0.16% | 12,682 | 41,943 | 3.28 | 3.33 | 3.28 | 3.32 |
53. | PODR-R-A | 44.61 | 44.24 | 44.50 | 0.09% | -0.04% | 1,319 | 58,697 | 44.20 | 44.61 | 43.93 | 44.59 |
54. | THNK-R-A | 43.80 | 49.77 | 44.92 | 18.67% | 6.64% | 1,329 | 59,702 | 42.47 | 49.77 | 43.13 | 49.77 |
55. | ATPL-R-A | 20.50 | 22.83 | 21.37 | 11.70% | 7.34% | 4,976 | 106,342 | 20.50 | 22.83 | 22.03 | 22.83 |
| | | | | | | | 508,292 | | | | |
*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.