Filter
Country: Croatia Date: 11/22/2016 Volume: 1,381,989 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | GAMA-R-A | 7.98 | 7.84 | 7.89 | -9.11% | -8.54% | 1,110 | 8,756 | 7.78 | 8.10 | | |
2. | BETA-R-A | 5.76 | 5.45 | 5.45 | -8.76% | -8.71% | 208 | 1,134 | 5.45 | 5.76 | | |
3. | PRFC-R-A | 5.33 | 5.33 | 5.33 | -8.73% | -7.60% | 82 | 437 | 5.33 | 5.33 | 5.33 | 5.82 |
4. | VPIK-R-A | 5.97 | 5.72 | 5.97 | -6.35% | 4.15% | 973 | 5,805 | 5.72 | 5.97 | 5.72 | 5.97 |
5. | PTKM-R-A | 2.23 | 2.21 | 2.22 | -4.91% | -5.75% | 368 | 816 | 2.21 | 2.23 | 2.21 | 2.39 |
6. | ZTNJ-R-A | 31.85 | 31.85 | 31.85 | -4.00% | -4.00% | 3 | 96 | 31.85 | 31.85 | 31.85 | 33.84 |
7. | KOTR-P-A | 176.12 | 176.12 | 176.12 | -3.42% | -1.47% | 524 | 92,289 | 176.12 | 176.12 | 174.54 | 192.45 |
8. | HMST-R-A | 35.17 | 35.17 | 35.17 | -3.28% | -3.09% | 38 | 1,337 | 35.17 | 35.17 | 35.17 | 36.35 |
9. | ULPL-R-A | 23.16 | 23.17 | 23.20 | -3.03% | -3.63% | 128 | 2,970 | 23.16 | 23.23 | 22.70 | 23.17 |
10. | LRH-R-A | 477.94 | 477.80 | 477.82 | -2.70% | -0.78% | 30 | 14,335 | 477.80 | 477.94 | 473.16 | 503.95 |
11. | DLKV-R-A | 1.86 | 1.86 | 1.86 | -2.65% | 0.00% | 698 | 1,297 | 1.86 | 1.86 | 1.86 | 1.87 |
12. | INGR-R-A | 0.36 | 0.35 | 0.35 | -2.59% | 0.37% | 8,324 | 2,927 | 0.35 | 0.36 | 0.35 | 0.36 |
13. | ATPL-R-A | 49.59 | 48.11 | 48.09 | -2.40% | -2.71% | 734 | 35,297 | 47.52 | 49.59 | 47.51 | 48.24 |
14. | SAPN-R-A | 47.78 | 47.91 | 47.88 | -2.17% | 1.94% | 51 | 2,442 | 47.78 | 47.91 | 47.25 | 48.44 |
15. | ARNT-R-A | 56.68 | 56.19 | 56.56 | -1.99% | -0.92% | 308 | 17,421 | 56.19 | 56.71 | 56.19 | 57.47 |
16. | LKRI-R-A | 6.22 | 6.11 | 6.19 | -1.92% | -0.55% | 510 | 3,157 | 6.11 | 6.22 | 6.11 | 6.37 |
17. | OPTE-R-A | 0.35 | 0.35 | 0.35 | -1.87% | -1.10% | 16,298 | 5,687 | 0.34 | 0.35 | 0.35 | 0.36 |
18. | SNHA-R-A | 10.35 | 10.29 | 10.30 | -1.82% | -1.75% | 208 | 2,143 | 10.29 | 10.35 | | |
19. | PCTS-R-A | 7.30 | 7.17 | 7.23 | -1.82% | -1.64% | 725 | 5,246 | 7.17 | 7.30 | | |
20. | SLRS-R-A | 101.67 | 101.67 | 101.67 | -1.79% | -0.91% | 8 | 813 | 101.67 | 101.67 | 98.88 | 104.19 |
21. | MAIS-R-A | 31.85 | 31.85 | 31.85 | -1.44% | 0.69% | 10 | 319 | 31.85 | 31.85 | 31.34 | 32.78 |
22. | SUNH-R-A | 3.19 | 3.15 | 3.18 | -1.04% | 0.00% | 2,949 | 9,390 | 3.15 | 3.19 | 3.15 | 3.23 |
23. | HRDH-R-A | 9.96 | 9.96 | 9.96 | -1.00% | -1.00% | 60 | 597 | 9.96 | 9.96 | 9.29 | 9.96 |
24. | TUHO-R-A | 371.63 | 371.63 | 371.63 | -0.88% | -0.88% | 15 | 5,574 | 371.63 | 371.63 | 368.97 | 377.60 |
25. | TPNG-R-A | 9.89 | 9.82 | 9.84 | -0.66% | -1.24% | 80 | 787 | 9.82 | 9.89 | | |
26. | AUHR-R-A | 108.83 | 108.83 | 108.83 | -0.61% | -0.08% | 5 | 544 | 108.83 | 108.83 | 106.18 | 108.83 |
27. | MDKA-R-A | 2,190.19 | 2,189.93 | 2,189.98 | -0.60% | -2.15% | 9 | 19,710 | 2,189.93 | 2,190.19 | 2,170.15 | 2,256.29 |
28. | VLEN-R-B | 0.94 | 0.94 | 0.94 | -0.43% | -0.29% | 2,063 | 1,933 | 0.94 | 0.94 | 0.94 | 0.98 |
29. | HIMR-R-A | 107.00 | 107.24 | 107.09 | -0.25% | -0.34% | 232 | 24,844 | 107.00 | 107.24 | 107.01 | 107.64 |
30. | ADRS-P-A | 60.26 | 60.12 | 60.13 | -0.22% | 0.29% | 832 | 50,029 | 60.12 | 60.39 | 60.12 | 60.39 |
31. | ERNT-R-A | 147.33 | 148.52 | 147.76 | -0.09% | 0.89% | 55 | 8,127 | 147.33 | 148.52 | 147.46 | 148.52 |
32. | VDKT-R-A | 39.82 | 39.79 | 39.62 | -0.08% | -0.84% | 312 | 12,361 | 38.64 | 39.82 | 38.64 | 39.79 |
33. | LRHC-R-A | 135.36 | 135.36 | 135.36 | -0.01% | 2.83% | 5 | 677 | 135.36 | 135.36 | | |
34. | ZVZD-R-A | 562.08 | 562.08 | 562.08 | 0.00% | 0.00% | 8 | 4,497 | 562.08 | 562.08 | 557.44 | 583.58 |
35. | KODT-R-A | 193.91 | 193.91 | 193.91 | 0.00% | 0.00% | 1 | 194 | 193.91 | 193.91 | 193.91 | 199.08 |
36. | THNK-R-A | 59.33 | 59.73 | 59.71 | 0.00% | -0.03% | 349 | 20,837 | 59.33 | 61.58 | 58.40 | 59.73 |
37. | ZABA-R-A | 6.52 | 6.50 | 6.50 | 0.00% | -0.02% | 2,289 | 14,885 | 6.48 | 6.52 | 6.50 | 6.56 |
38. | KRAS-R-A | 70.34 | 70.34 | 70.32 | 0.00% | 0.25% | 257 | 18,073 | 69.69 | 70.34 | 69.69 | 70.74 |
39. | LEDO-R-A | 1,460.08 | 1,460.08 | 1,466.13 | 0.00% | 0.41% | 43 | 63,044 | 1,460.08 | 1,466.59 | 1,443.10 | 1,473.22 |
40. | LKPC-R-A | 75.39 | 74.32 | 74.81 | 0.00% | 0.88% | 160 | 11,970 | 74.32 | 76.58 | 73.82 | 76.71 |
41. | DELT-R-A | 307.92 | 307.92 | 307.92 | 0.00% | 0.00% | 6 | 1,848 | 307.92 | 307.92 | | |
42. | TKPR-R-A | 35.05 | 35.05 | 35.05 | 0.00% | 0.00% | 30 | 1,052 | 35.05 | 35.05 | 35.05 | 39.82 |
43. | PLAG-R-A | 703.43 | 175.86 | 175.86 | 0.00% | 0.00% | 3 | 2,110 | 703.43 | 703.43 | 694.14 | 723.34 |
44. | LULG-R-A | 2.92 | 2.82 | 2.83 | 0.00% | 0.42% | 238 | 675 | 2.82 | 2.92 | | |
45. | KOEI-R-A | 90.92 | 91.58 | 91.35 | 0.00% | -0.25% | 58 | 5,298 | 90.92 | 91.58 | 90.92 | 91.58 |
46. | IGH-R-A | 18.58 | 18.18 | 18.14 | 0.04% | 11.95% | 380 | 6,893 | 17.92 | 18.58 | 17.35 | 18.51 |
47. | ADPL-R-A | 18.45 | 18.45 | 18.34 | 0.04% | 0.17% | 1,594 | 29,237 | 18.26 | 18.45 | 18.28 | 18.57 |
48. | DDJH-R-A | 6.24 | 6.24 | 6.24 | 0.04% | -0.04% | 610 | 3,808 | 6.24 | 6.24 | 6.24 | 6.37 |
49. | CROBEX | | 263.48 | | 0.11% | | | | | | | |
50. | PIKR-R-A | 12.61 | 12.61 | 12.61 | 0.13% | 3.09% | 14 | 177 | 12.61 | 12.61 | 11.28 | 12.60 |
51. | BD62-R-A | 4.37 | 4.37 | 4.37 | 0.24% | 3.94% | 100 | 437 | 4.37 | 4.37 | 4.22 | 4.37 |
52. | HT-R-A | 21.63 | 21.63 | 21.65 | 0.31% | 0.58% | 12,123 | 262,502 | 21.54 | 21.67 | 21.63 | 21.76 |
53. | BLJE-R-A | 3.13 | 3.13 | 3.13 | 0.47% | 0.60% | 1 | 3 | 3.13 | 3.13 | 3.13 | 3.25 |
54. | PVCM-R-A | 23.09 | 23.23 | 22.93 | 0.57% | -0.26% | 1,027 | 23,544 | 22.58 | 23.23 | | |
55. | HPB-R-A | 96.89 | 97.55 | 97.34 | 0.68% | 0.29% | 251 | 24,432 | 96.89 | 97.55 | 94.93 | 99.54 |
56. | PODR-R-A | 51.10 | 51.56 | 51.60 | 0.91% | 1.19% | 2,124 | 109,594 | 51.10 | 52.42 | 51.22 | 51.56 |
57. | ATLN-R-A | 18.58 | 18.58 | 18.58 | 1.08% | 1.05% | 100 | 1,858 | 18.58 | 18.58 | 18.26 | 19.50 |
58. | ADRS-R-A | 76.97 | 76.97 | 76.97 | 1.15% | 0.28% | 18 | 1,385 | 76.97 | 76.97 | 76.09 | 77.64 |
59. | RIVP-R-A | 4.53 | 4.57 | 4.55 | 1.18% | 0.80% | 66,944 | 304,705 | 4.53 | 4.58 | 4.54 | 4.57 |
60. | ATGR-R-A | 116.53 | 29.40 | 29.32 | 1.26% | 0.98% | 537 | 62,973 | 116.53 | 117.59 | 117.59 | 118.06 |
61. | SLPF-R-A | 9.28 | 9.28 | 9.28 | 1.29% | 1.29% | 268 | 2,486 | 9.28 | 9.28 | 8.91 | 9.28 |
62. | HUPZ-R-A | 333.80 | 338.44 | 336.90 | 1.39% | 0.83% | 3 | 1,011 | 333.80 | 338.44 | 333.80 | 342.42 |
63. | INA-R-A | 424.71 | 431.35 | 430.77 | 1.56% | 1.42% | 38 | 16,369 | 424.71 | 431.35 | 424.71 | 437.99 |
64. | HTPK-R-A | 9.02 | 9.16 | 9.06 | 2.22% | 1.08% | 206 | 1,865 | 9.02 | 9.16 | 8.63 | 9.55 |
65. | JDPL-R-A | 5.71 | 5.84 | 5.66 | 2.28% | -3.18% | 388 | 2,194 | 5.59 | 5.84 | 5.58 | 5.84 |
66. | VART-R-1 | 2.16 | 2.16 | 2.16 | 4.10% | 3.90% | 380 | 820 | 2.16 | 2.16 | 2.15 | 2.20 |
67. | HBRL-R-A | 1.92 | 1.98 | 1.93 | 4.20% | 4.00% | 655 | 1,264 | 1.92 | 1.99 | 1.89 | 1.98 |
68. | ZB-R-A | 2.08 | 2.18 | 2.17 | 7.54% | 7.08% | 8,479 | 18,377 | 2.08 | 2.22 | | |
69. | KTJV-R-A | 3.85 | 3.85 | 3.85 | 15.45% | 15.45% | 200 | 770 | 3.85 | 3.85 | 3.45 | 4.29 |
70. | HHLD-R-A | 0.43 | 0.46 | 0.45 | 16.27% | 13.90% | 7,355 | 3,282 | 0.43 | 0.46 | 0.42 | 0.46 |
71. | MIV-R-A | 505.81 | 505.81 | 505.81 | 18.83% | 18.83% | 3 | 1,517 | 505.81 | 505.81 | 505.81 | 796.20 |
72. | HDEL-R-A | 3.03 | 3.85 | 3.46 | 40.23% | 25.74% | 4,834 | 16,706 | 3.03 | 4.17 | 3.58 | 3.85 |
| | | | | | | | 1,381,989 | | | | |
*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.