Filter
Country: Croatia Date: 04/25/2016 Volume: 1,063,069 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 224.04 | | -0.30% | | | | | | | |
2. | PLJK-R-A | 0.14 | 0.14 | 0.14 | -3.57% | -3.57% | 47 | 7 | 0.14 | 0.14 | 0.14 | 0.27 |
3. | KTJV-R-A | 2.33 | 2.33 | 2.33 | -3.79% | -3.79% | 90 | 209 | 2.33 | 2.33 | 2.33 | 2.59 |
4. | ZABA-R-A | 5.44 | 5.44 | 5.44 | -0.05% | -0.05% | 43 | 234 | 5.44 | 5.44 | 5.40 | 5.44 |
5. | DELT-R-A | 2.79 | 2.79 | 2.79 | -7.86% | -6.42% | 84 | 234 | 2.79 | 2.79 | | |
6. | BD62-R-A | 2.46 | 2.46 | 2.46 | 2.78% | 1.71% | 100 | 246 | 2.46 | 2.46 | 2.46 | 2.52 |
7. | IMZV-R-A | 4.43 | 4.43 | 4.43 | -52.33% | -52.33% | 68 | 301 | 4.43 | 4.43 | 4.29 | 9.22 |
8. | AUHR-R-A | 63.04 | 63.04 | 63.04 | -1.87% | -1.87% | 5 | 315 | 63.04 | 63.04 | 63.04 | 64.24 |
9. | HMAM-R-A | 31.85 | 31.85 | 31.85 | -7.67% | -2.51% | 10 | 319 | 31.85 | 31.85 | 31.85 | 34.50 |
10. | LCDS-R-A | 1.93 | 1.93 | 1.93 | 0.00% | 0.00% | 168 | 325 | 1.93 | 1.93 | 1.93 | 1.99 |
11. | VIRO-R-A | 32.66 | 32.66 | 32.66 | 0.00% | 1.58% | 10 | 327 | 32.66 | 32.66 | 31.47 | 34.51 |
12. | IGH-R-A | 8.76 | 9.82 | 9.59 | 14.64% | 10.62% | 39 | 374 | 8.76 | 9.82 | 8.76 | 9.82 |
13. | HMST-R-A | 39.15 | 39.15 | 39.15 | 3.50% | 3.50% | 10 | 392 | 39.15 | 39.15 | 38.62 | 40.88 |
14. | INGR-R-A | 0.34 | 0.33 | 0.33 | -3.10% | -2.35% | 1,230 | 410 | 0.33 | 0.34 | 0.33 | 0.34 |
15. | VJSN-R-A | 0.84 | 0.84 | 0.84 | 52.56% | 52.56% | 577 | 482 | 0.84 | 0.84 | 0.66 | 0.84 |
16. | BETA-R-A | 6.00 | 6.00 | 6.00 | 0.00% | 0.00% | 84 | 504 | 6.00 | 6.00 | | |
17. | GAMA-R-A | 6.37 | 6.37 | 6.37 | 0.00% | -0.02% | 84 | 535 | 6.37 | 6.37 | | |
18. | JNAF-R-A | 623.80 | 623.80 | 623.80 | 0.00% | 0.00% | 1 | 624 | 623.80 | 623.80 | 597.39 | 623.80 |
19. | PCTS-R-A | 6.25 | 6.25 | 6.25 | 0.00% | 0.00% | 104 | 650 | 6.25 | 6.25 | | |
20. | HRDH-R-A | 11.28 | 11.28 | 11.28 | 0.00% | 0.00% | 71 | 801 | 11.28 | 11.28 | | 11.28 |
21. | TNPL-R-A | 84.15 | 84.15 | 84.15 | 0.64% | 0.06% | 11 | 926 | 84.15 | 84.15 | 84.15 | 90.25 |
22. | SNHA-R-A | 11.03 | 11.03 | 11.03 | -2.20% | -2.20% | 84 | 926 | 11.03 | 11.03 | | |
23. | VART-R-1 | 2.12 | 2.12 | 2.12 | 0.00% | 1.46% | 450 | 956 | 2.12 | 2.16 | 2.06 | 2.17 |
24. | KODT-R-A | 175.86 | 179.18 | 178.62 | 3.45% | 3.13% | 6 | 1,072 | 175.86 | 179.18 | 172.81 | 185.81 |
25. | TPNG-R-A | 10.15 | 10.15 | 10.15 | 0.71% | 0.71% | 106 | 1,076 | 10.15 | 10.15 | | |
26. | HTPK-R-A | 8.49 | 8.49 | 8.49 | 6.61% | 6.61% | 129 | 1,096 | 8.49 | 8.49 | 8.49 | 8.56 |
27. | SLPF-R-A | 7.17 | 6.91 | 7.00 | -3.43% | -2.33% | 164 | 1,148 | 6.91 | 7.17 | 6.81 | 7.03 |
28. | CHAG-R-A | 31.12 | 31.12 | 31.12 | -0.23% | -0.23% | 40 | 1,245 | 31.12 | 31.12 | 31.19 | 31.85 |
29. | JDGT-R-A | 129.54 | 129.01 | 129.27 | -0.31% | -0.10% | 10 | 1,293 | 129.01 | 129.54 | 129.01 | 131.40 |
30. | SUNH-R-A | 2.88 | 3.08 | 2.90 | -0.47% | -6.27% | 460 | 1,332 | 2.87 | 3.08 | 2.88 | 3.08 |
31. | ZTNJ-R-A | 30.52 | 30.52 | 30.52 | 0.00% | 0.00% | 50 | 1,526 | 30.52 | 30.52 | 29.48 | 30.53 |
32. | PTKM-R-A | 1.45 | 1.46 | 1.45 | 0.00% | 3.99% | 1,070 | 1,555 | 1.45 | 1.46 | 1.40 | 1.46 |
33. | ARNT-R-A | 43.13 | 43.14 | 43.16 | -0.36% | -0.01% | 38 | 1,640 | 43.13 | 43.29 | 43.14 | 43.29 |
34. | LPLH-R-A | 22.30 | 22.30 | 22.30 | -1.22% | -1.72% | 89 | 1,985 | 22.30 | 22.30 | 22.30 | 23.23 |
35. | LKRI-R-A | 5.66 | 5.77 | 5.73 | -0.05% | -0.78% | 488 | 2,796 | 5.66 | 5.77 | 5.52 | 5.77 |
36. | OPTE-R-A | 0.24 | 0.24 | 0.24 | 2.84% | 1.71% | 12,152 | 2,883 | 0.23 | 0.24 | 0.23 | 0.24 |
37. | HPB-R-A | 78.97 | 79.62 | 79.44 | 1.68% | 4.51% | 39 | 3,098 | 78.97 | 79.63 | 73.72 | 82.95 |
38. | PRFC-R-A | 4.51 | 4.51 | 4.51 | 2.72% | 2.66% | 704 | 3,177 | 4.51 | 4.51 | 4.39 | 4.64 |
39. | ULPL-R-A | 15.13 | 15.40 | 15.17 | -1.61% | -1.47% | 210 | 3,185 | 15.13 | 15.40 | 15.15 | 15.40 |
40. | HHLD-R-A | 0.37 | 0.32 | 0.34 | -17.53% | -11.96% | 10,818 | 3,697 | 0.32 | 0.37 | 0.32 | 0.34 |
41. | HIMR-R-A | 71.67 | 69.68 | 71.35 | -2.77% | 0.09% | 87 | 6,208 | 69.68 | 71.67 | 69.68 | 72.43 |
42. | LKPC-R-A | 80.05 | 80.08 | 80.06 | 0.04% | 0.02% | 85 | 6,805 | 80.05 | 80.08 | 80.10 | 82.29 |
43. | ADPL-R-A | 12.94 | 13.00 | 12.95 | 0.08% | -0.32% | 545 | 7,058 | 12.86 | 13.00 | 12.89 | 13.27 |
44. | PLAG-R-A | 564.60 | 141.02 | 141.13 | -0.28% | -0.14% | 13 | 7,339 | 564.08 | 564.60 | 564.07 | 577.34 |
45. | INA-R-A | 358.35 | 358.35 | 358.35 | 0.00% | 0.00% | 21 | 7,525 | 358.35 | 358.35 | 358.35 | 364.99 |
46. | TUHO-R-A | 345.08 | 345.08 | 345.08 | 0.00% | -1.33% | 26 | 8,972 | 345.08 | 345.08 | 345.08 | 351.72 |
47. | ERNT-R-A | 143.34 | 143.34 | 143.36 | 0.00% | 0.08% | 66 | 9,462 | 143.34 | 143.39 | 143.34 | 143.39 |
48. | BLJE-R-A | 2.39 | 2.45 | 2.41 | -0.54% | 0.11% | 4,583 | 11,043 | 2.39 | 2.46 | 2.42 | 2.45 |
49. | THNK-R-A | 31.99 | 35.44 | 34.49 | 10.79% | 7.84% | 350 | 12,073 | 31.99 | 35.44 | 31.99 | 35.83 |
50. | DLKV-R-A | 1.41 | 1.41 | 1.43 | -0.18% | 1.13% | 9,914 | 14,137 | 1.41 | 1.46 | 1.41 | 1.42 |
51. | PVCM-R-A | 13.81 | 13.81 | 13.81 | -2.76% | -2.15% | 1,219 | 16,839 | 13.81 | 13.94 | | |
52. | MAIS-R-A | 29.86 | 29.46 | 29.52 | 0.91% | 1.11% | 614 | 18,127 | 29.20 | 29.86 | 29.20 | 29.86 |
53. | ATPL-R-A | 15.45 | 16.59 | 16.37 | 3.73% | 3.45% | 1,691 | 27,678 | 15.44 | 16.59 | 15.93 | 16.72 |
54. | RIZO-R-A | 10.99 | 12.98 | 12.18 | 21.01% | 13.59% | 2,487 | 30,295 | 10.99 | 13.27 | 12.61 | 12.98 |
55. | ATGR-R-A | 108.06 | 26.96 | 27.01 | -0.29% | -0.10% | 295 | 31,869 | 107.85 | 108.06 | 107.85 | 108.57 |
56. | ATLN-R-A | 14.58 | 14.73 | 14.60 | 1.83% | 0.93% | 2,183 | 31,876 | 14.58 | 14.73 | 14.15 | 15.63 |
57. | DDJH-R-A | 5.00 | 5.15 | 5.04 | 1.62% | 1.42% | 8,522 | 42,976 | 4.85 | 5.15 | 5.04 | 5.15 |
58. | ADRS-P-A | 52.69 | 52.03 | 52.71 | -1.51% | -0.15% | 937 | 49,391 | 52.03 | 53.29 | 51.24 | 52.89 |
59. | ADRS-R-A | 69.37 | 69.16 | 69.16 | -0.31% | -0.31% | 817 | 56,500 | 69.15 | 69.37 | 69.15 | 70.34 |
60. | RIVP-R-A | 3.26 | 3.26 | 3.26 | -0.61% | -0.24% | 21,756 | 70,907 | 3.26 | 3.27 | 3.26 | 3.26 |
61. | ILRA-R-A | 146.00 | 18.25 | 18.24 | 0.00% | -0.03% | 502 | 73,265 | 145.86 | 146.00 | 144.67 | 146.00 |
62. | LEDO-R-A | 1,305.99 | 1,313.96 | 1,307.57 | 1.75% | 1.25% | 60 | 78,454 | 1,305.99 | 1,313.96 | 1,306.01 | 1,313.96 |
63. | KRAS-R-A | 69.15 | 69.41 | 69.37 | 0.38% | 0.32% | 1,145 | 79,427 | 69.02 | 69.41 | 69.02 | 70.33 |
64. | HT-R-A | 19.54 | 19.41 | 19.49 | -0.92% | -0.59% | 4,953 | 96,548 | 19.36 | 19.58 | 19.41 | 19.51 |
65. | PODR-R-A | 43.80 | 43.40 | 43.68 | -0.92% | -0.29% | 2,434 | 106,311 | 43.40 | 43.93 | 42.87 | 43.78 |
66. | KOEI-R-A | 86.93 | 85.61 | 86.19 | -1.53% | -0.85% | 1,370 | 118,081 | 83.90 | 87.59 | 83.92 | 85.61 |
| | | | | | | | 1,063,069 | | | | |
*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.