Filter
Country: Croatia Date: 09/22/2016 Volume: 1,793,351 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 254.00 | | 1.08% | | | | | | | |
2. | SPNV-R-A | 99.54 | 99.54 | 99.54 | -6.25% | -6.25% | 35 | 3,484 | 99.54 | 99.54 | 26.54 | 99.54 |
3. | HTPO-R-A | 8.23 | 8.23 | 8.23 | -4.62% | -4.62% | 68 | 560 | 8.23 | 8.23 | 8.23 | 8.63 |
4. | INGR-R-A | 0.35 | 0.36 | 0.35 | -1.82% | -3.99% | 15,757 | 5,540 | 0.35 | 0.36 | 0.36 | 0.36 |
5. | SLPF-R-A | 8.23 | 8.23 | 8.23 | -9.47% | -3.64% | 184 | 1,514 | 8.23 | 8.23 | 8.23 | 8.63 |
6. | ZVZD-R-A | 583.98 | 571.11 | 571.56 | -4.38% | -3.45% | 94 | 53,726 | 570.84 | 583.98 | 571.11 | 583.98 |
7. | THNK-R-A | 51.90 | 51.90 | 51.90 | -9.07% | -3.03% | 20 | 1,038 | 51.90 | 51.90 | 51.90 | 55.61 |
8. | BD62-R-A | 3.52 | 3.52 | 3.52 | -4.43% | -2.00% | 70 | 246 | 3.52 | 3.52 | 3.46 | 3.68 |
9. | ARNT-R-A | 55.88 | 55.21 | 55.24 | -1.00% | -1.72% | 213 | 11,767 | 54.55 | 55.88 | 55.21 | 56.41 |
10. | OPTE-R-A | 0.36 | 0.37 | 0.36 | 2.22% | -1.47% | 60,797 | 21,644 | 0.35 | 0.37 | 0.35 | 0.37 |
11. | ATLN-R-A | 18.58 | 18.58 | 18.58 | -2.09% | -1.40% | 58 | 1,078 | 18.58 | 18.58 | 18.26 | 18.97 |
12. | LRH-R-A | 511.12 | 510.98 | 511.07 | -1.28% | -1.27% | 11 | 5,622 | 510.98 | 511.12 | 510.98 | 530.89 |
13. | PBZ-R-A | 89.59 | 88.93 | 88.94 | -0.29% | -1.22% | 594 | 52,832 | 88.93 | 89.59 | 89.13 | 91.58 |
14. | INA-R-A | 418.08 | 418.08 | 418.08 | 0.00% | -1.15% | 38 | 15,887 | 418.08 | 418.08 | 411.44 | 418.08 |
15. | MAIS-R-A | 30.82 | 30.79 | 30.80 | 0.00% | -0.90% | 356 | 10,965 | 30.79 | 30.82 | 30.39 | 31.19 |
16. | DDJH-R-A | 6.60 | 6.73 | 6.61 | -0.39% | -0.54% | 1,209 | 7,993 | 6.60 | 6.75 | 6.62 | 6.73 |
17. | LEDO-R-A | 1,393.59 | 1,393.59 | 1,393.59 | 0.00% | -0.22% | 1 | 1,394 | 1,393.59 | 1,393.59 | 1,393.59 | 1,426.64 |
18. | LKRI-R-A | 6.25 | 6.37 | 6.32 | 1.87% | -0.15% | 322 | 2,036 | 6.25 | 6.37 | 6.26 | 6.40 |
19. | JDGT-R-A | 123.44 | 123.43 | 123.43 | -0.05% | -0.05% | 25 | 3,086 | 123.43 | 123.44 | 123.43 | 125.42 |
20. | CKML-R-A | 796.34 | 8.13 | 8.13 | 0.00% | 0.00% | 5 | 3,982 | 796.34 | 796.34 | 777.76 | 1,061.78 |
21. | HTPK-R-A | 8.63 | 8.63 | 8.63 | 0.00% | 0.00% | 211 | 1,820 | 8.63 | 8.63 | 8.63 | 8.87 |
22. | KODT-P-A | 166.57 | 166.57 | 166.57 | 0.00% | 0.00% | 1 | 167 | 166.57 | 166.57 | 166.57 | 171.08 |
23. | HIMR-R-A | 106.18 | 106.18 | 106.15 | 0.00% | 0.01% | 2,461 | 261,241 | 105.51 | 106.18 | 105.51 | 106.18 |
24. | JNAF-R-A | 615.30 | 615.30 | 615.30 | 0.02% | 0.02% | 4 | 2,461 | 615.30 | 615.30 | 615.20 | 622.47 |
25. | PIKR-R-A | 11.03 | 11.03 | 11.03 | 0.04% | 0.04% | 55 | 607 | 11.03 | 11.03 | 11.02 | 11.93 |
26. | PLAG-R-A | 670.39 | 169.22 | 167.65 | 0.97% | 0.05% | 29 | 19,448 | 670.38 | 676.89 | 670.38 | 676.89 |
27. | HPB-R-A | 83.61 | 83.62 | 83.62 | 1.04% | 0.10% | 65 | 5,435 | 83.61 | 83.62 | 82.30 | 83.62 |
28. | TPNG-R-A | 10.20 | 10.20 | 10.20 | 0.12% | 0.12% | 100 | 1,020 | 10.20 | 10.20 | | |
29. | SUNH-R-A | 3.17 | 3.17 | 3.17 | 0.00% | 0.12% | 3,535 | 11,190 | 3.17 | 3.17 | 3.10 | 3.17 |
30. | ADPL-R-A | 17.64 | 17.22 | 17.40 | -2.36% | 0.14% | 216 | 3,758 | 17.22 | 17.64 | 17.21 | 17.58 |
31. | DLKV-R-A | 1.73 | 1.74 | 1.74 | 0.16% | 0.15% | 2,221 | 3,858 | 1.73 | 1.74 | 1.74 | 1.75 |
32. | MDKA-R-A | 2,123.56 | 2,123.56 | 2,123.56 | 0.63% | 0.21% | 5 | 10,618 | 2,123.56 | 2,123.56 | 2,083.75 | 2,123.56 |
33. | KRAS-R-A | 69.02 | 69.02 | 68.89 | 1.53% | 0.31% | 150 | 10,333 | 67.93 | 69.02 | 67.93 | 70.34 |
34. | ATGR-R-A | 114.14 | 28.92 | 28.69 | 0.87% | 0.35% | 330 | 37,872 | 114.14 | 115.67 | 114.81 | 115.67 |
35. | GAMA-R-A | 6.81 | 6.86 | 6.85 | 0.58% | 0.43% | 158 | 1,082 | 6.81 | 6.86 | | |
36. | KOEI-R-A | 87.87 | 88.78 | 88.52 | 0.96% | 0.68% | 545 | 48,246 | 87.61 | 88.78 | 87.87 | 88.78 |
37. | PTKM-R-A | 2.60 | 2.60 | 2.60 | 0.00% | 0.72% | 182 | 473 | 2.60 | 2.60 | 2.60 | 2.63 |
38. | ATPL-R-A | 25.32 | 25.35 | 25.20 | 0.55% | 0.73% | 1,022 | 25,758 | 24.89 | 25.35 | 24.82 | 25.85 |
39. | SLRS-R-A | 96.75 | 96.22 | 96.36 | 0.69% | 0.84% | 26 | 2,505 | 96.22 | 96.75 | 94.10 | 96.22 |
40. | ZABA-R-A | 6.42 | 6.49 | 6.43 | 1.66% | 0.92% | 3,014 | 19,391 | 6.42 | 6.49 | 6.43 | 6.49 |
41. | ZB-R-A | 2.12 | 2.12 | 2.13 | 0.00% | 0.94% | 15,738 | 33,454 | 2.12 | 2.19 | | |
42. | RIVP-R-A | 4.11 | 4.21 | 4.16 | 2.23% | 1.10% | 56,542 | 235,199 | 4.10 | 4.21 | 4.20 | 4.21 |
43. | VART-R-1 | 2.26 | 2.30 | 2.29 | 1.58% | 1.11% | 617 | 1,410 | 2.26 | 2.30 | 2.26 | 2.36 |
44. | ADRS-R-A | 77.24 | 76.98 | 77.37 | 0.00% | 1.19% | 572 | 44,256 | 76.98 | 78.04 | 76.98 | 78.31 |
45. | ERNT-R-A | 149.45 | 149.98 | 151.03 | 0.80% | 1.30% | 109 | 16,462 | 149.45 | 152.63 | 149.45 | 151.30 |
46. | HT-R-A | 21.50 | 21.75 | 21.75 | 0.68% | 1.36% | 18,340 | 398,829 | 21.50 | 21.83 | 21.75 | 21.83 |
47. | ADRS-P-A | 56.61 | 57.87 | 57.58 | 2.30% | 1.86% | 1,906 | 109,744 | 56.42 | 57.97 | 57.34 | 57.87 |
48. | HMST-R-A | 34.49 | 35.16 | 34.56 | 3.87% | 1.90% | 964 | 33,317 | 34.49 | 35.17 | 34.64 | 35.16 |
49. | BLJE-R-A | 3.35 | 3.34 | 3.41 | 0.56% | 1.99% | 1,238 | 4,217 | 3.32 | 3.44 | 3.34 | 3.44 |
50. | PODR-R-A | 49.04 | 50.05 | 50.13 | 1.64% | 2.09% | 1,414 | 70,890 | 49.04 | 51.10 | 50.06 | 50.97 |
51. | RIZO-R-A | 12.19 | 12.19 | 12.19 | 2.09% | 2.10% | 15 | 183 | 12.19 | 12.19 | 11.81 | 12.19 |
52. | PVCM-R-A | 24.29 | 24.03 | 24.45 | 0.40% | 2.17% | 996 | 24,351 | 24.03 | 25.18 | | |
53. | HHLD-R-A | 0.44 | 0.44 | 0.44 | -5.71% | 2.48% | 11 | 5 | 0.44 | 0.44 | 0.44 | 0.46 |
54. | VPIK-R-A | 6.24 | 6.54 | 6.41 | 1.17% | 2.48% | 300 | 1,923 | 6.18 | 6.54 | 6.18 | 6.54 |
55. | ULPL-R-A | 16.45 | 16.59 | 16.50 | 1.21% | 3.01% | 328 | 5,411 | 16.23 | 16.59 | 16.19 | 17.12 |
56. | SNHA-R-A | 11.27 | 11.28 | 11.27 | 1.23% | 3.25% | 26 | 293 | 11.27 | 11.28 | | |
57. | PCTS-R-A | 5.67 | 5.97 | 5.81 | 5.26% | 3.42% | 46 | 267 | 5.67 | 5.97 | | |
58. | LKPC-R-A | 77.64 | 79.63 | 78.75 | 5.80% | 3.52% | 247 | 19,450 | 76.68 | 79.63 | 77.65 | 80.96 |
59. | AUHR-R-A | 94.23 | 95.18 | 95.04 | 2.45% | 3.53% | 40 | 3,802 | 94.23 | 95.56 | 90.25 | 98.20 |
60. | IPKK-R-A | 16.25 | 16.72 | 16.65 | 3.27% | 4.03% | 314 | 5,228 | 16.25 | 16.72 | 14.67 | 16.72 |
61. | VDKT-R-A | 41.54 | 42.07 | 41.26 | 3.76% | 4.43% | 729 | 30,077 | 39.84 | 42.07 | 41.14 | 42.47 |
62. | PRFC-R-A | 5.21 | 5.31 | 5.28 | 3.09% | 5.32% | 2,152 | 11,366 | 5.21 | 5.37 | 5.11 | 5.44 |
63. | IGH-R-A | 10.62 | 11.00 | 10.74 | 8.09% | 5.53% | 146 | 1,568 | 10.62 | 11.00 | 10.24 | 11.00 |
64. | HTCP-R-A | 26.54 | 26.54 | 26.54 | 5.54% | 5.54% | 47 | 1,248 | 26.54 | 26.54 | 25.35 | 29.18 |
65. | VIRO-R-A | 45.12 | 47.81 | 45.97 | 5.96% | 5.65% | 1,454 | 66,844 | 45.12 | 47.81 | 43.53 | 50.30 |
66. | JDPL-R-A | 3.32 | 3.32 | 3.32 | 8.65% | 8.60% | 200 | 664 | 3.32 | 3.32 | 3.00 | 3.65 |
67. | PIVK-R-A | 26.54 | 26.54 | 26.54 | 14.29% | 14.29% | 20 | 531 | 26.54 | 26.54 | 26.54 | 29.85 |
68. | CROS-R-A | 690.16 | 690.16 | 690.16 | 15.30% | 15.30% | 1 | 690 | 690.16 | 690.16 | 665.07 | 769.79 |
| | | | | | | | 1,793,351 | | | | |
*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.