Filter
Country: Croatia Date: 11/28/2016 Volume: 896,705 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ADPL-R-A | 18.46 | 18.34 | 18.39 | -1.19% | -0.93% | 681 | 12,526 | 18.32 | 18.46 | 18.34 | 18.55 |
2. | ADRS-P-A | 60.97 | 60.66 | 60.79 | 0.00% | 0.12% | 475 | 28,876 | 60.65 | 60.97 | 60.66 | 60.92 |
3. | ADRS-R-A | 78.04 | 78.04 | 78.04 | 0.43% | 0.52% | 4 | 312 | 78.04 | 78.04 | 78.04 | 78.31 |
4. | ARNT-R-A | 57.34 | 57.34 | 57.34 | 0.00% | 0.07% | 34 | 1,949 | 57.34 | 57.34 | 56.41 | 57.34 |
5. | ATGR-R-A | 117.46 | 29.36 | 29.36 | -0.56% | -0.67% | 48 | 5,638 | 117.46 | 117.46 | 117.46 | 118.63 |
6. | ATPL-R-A | 47.12 | 45.64 | 43.80 | -3.13% | -5.98% | 1,050 | 45,995 | 41.94 | 47.12 | 44.87 | 45.64 |
7. | AUHR-R-A | 112.81 | 112.81 | 112.81 | 0.00% | 0.94% | 5 | 564 | 112.81 | 112.81 | 108.83 | 112.81 |
8. | BD62-R-A | 4.26 | 4.25 | 4.25 | 0.34% | 0.41% | 440 | 1,870 | 4.25 | 4.26 | 4.17 | 4.37 |
9. | BETA-R-A | 5.91 | 5.91 | 5.91 | 0.00% | -1.22% | 104 | 614 | 5.91 | 5.91 | | |
10. | BLJE-R-A | 3.32 | 3.31 | 3.35 | 0.40% | 0.40% | 3,967 | 13,291 | 3.28 | 3.40 | 3.31 | 3.34 |
11. | CROBEX | | 263.69 | | -0.29% | | | | | | | |
12. | DDJH-R-A | 6.31 | 6.32 | 6.32 | 0.59% | -1.57% | 994 | 6,282 | 6.30 | 6.32 | 6.32 | 6.48 |
13. | DELT-R-A | 305.26 | 305.26 | 305.26 | -0.86% | -0.86% | 1 | 305 | 305.26 | 305.26 | | |
14. | DLKV-R-A | 1.92 | 1.87 | 1.89 | -2.42% | -1.18% | 4,383 | 8,294 | 1.87 | 1.92 | 1.87 | 1.92 |
15. | ERNT-R-A | 151.70 | 150.37 | 150.85 | 0.09% | 0.61% | 50 | 7,542 | 150.11 | 151.70 | 150.37 | 151.44 |
16. | GAMA-R-A | 7.96 | 7.60 | 7.91 | 0.44% | 3.87% | 304 | 2,406 | 7.60 | 7.96 | | |
17. | HDEL-R-A | 4.62 | 4.12 | 4.53 | -10.87% | -8.57% | 1,596 | 7,235 | 4.02 | 4.62 | 4.12 | 4.97 |
18. | HHLD-R-A | 0.42 | 0.41 | 0.42 | -10.08% | -2.46% | 4,089 | 1,720 | 0.41 | 0.45 | 0.42 | 0.45 |
19. | HIMR-R-A | 107.51 | 107.77 | 107.65 | 0.37% | 0.25% | 284 | 30,571 | 107.51 | 107.77 | 107.31 | 108.15 |
20. | HMST-R-A | 34.85 | 35.17 | 35.06 | 0.00% | -0.32% | 92 | 3,225 | 34.84 | 35.17 | 34.84 | 35.83 |
21. | HPB-R-A | 104.72 | 104.85 | 105.81 | 5.33% | 3.65% | 144 | 15,236 | 104.72 | 106.05 | 100.87 | 105.78 |
22. | HRDH-R-A | 9.96 | 9.96 | 9.96 | 0.00% | 0.00% | 129 | 1,284 | 9.96 | 9.96 | 9.96 | 11.27 |
23. | HTPO-R-A | 9.56 | 9.56 | 9.56 | 0.00% | 0.00% | 500 | 4,778 | 9.56 | 9.56 | 8.63 | 10.62 |
24. | HT-R-A | 21.64 | 21.70 | 21.69 | -0.01% | 0.10% | 3,297 | 71,504 | 21.64 | 21.77 | 21.70 | 21.77 |
25. | HZLA-R-A | 17.91 | 17.91 | 17.91 | -0.04% | -0.04% | 100 | 1,791 | 17.91 | 17.91 | | |
26. | IGH-R-A | 23.89 | 19.39 | 22.14 | -23.89% | -15.17% | 829 | 18,357 | 19.39 | 23.89 | 19.39 | 21.63 |
27. | INGR-R-A | 0.37 | 0.37 | 0.37 | -3.79% | -3.42% | 3,730 | 1,393 | 0.37 | 0.38 | 0.37 | 0.39 |
28. | IPKK-R-A | 12.41 | 12.14 | 12.23 | -10.29% | -9.65% | 115 | 1,407 | 12.14 | 12.41 | 12.15 | 13.38 |
29. | JDOS-R-A | 459.09 | 464.40 | 463.71 | 1.42% | 1.27% | 42 | 19,476 | 459.09 | 464.40 | 460.28 | 504.21 |
30. | JDPL-R-A | 4.87 | 4.43 | 4.59 | -10.93% | -7.51% | 928 | 4,259 | 4.42 | 4.87 | 4.43 | 4.70 |
31. | JMNC-R-A | 18,183.02 | 18,183.02 | 18,183.02 | 0.00% | 0.47% | 4 | 72,732 | 18,183.02 | 18,183.02 | 17,585.77 | 18,183.02 |
32. | JNAF-R-A | 675.56 | 676.89 | 676.62 | 3.03% | 2.99% | 12 | 8,119 | 675.56 | 676.89 | 657.11 | 676.89 |
33. | KODT-R-A | 193.78 | 193.78 | 193.78 | -2.67% | -2.67% | 3 | 581 | 193.78 | 193.78 | 193.78 | 199.08 |
34. | KOEI-R-A | 90.25 | 90.00 | 90.06 | -2.15% | -1.89% | 20 | 1,801 | 90.00 | 90.25 | 90.00 | 91.98 |
35. | KOTR-P-A | 176.52 | 176.52 | 176.52 | -2.92% | -2.27% | 7 | 1,236 | 176.52 | 176.52 | 176.52 | 183.14 |
36. | KRAS-R-A | 70.48 | 70.68 | 70.72 | 0.47% | 0.53% | 33 | 2,334 | 70.48 | 71.01 | 70.68 | 71.67 |
37. | KTJV-R-A | 4.25 | 4.25 | 4.25 | 10.31% | 10.31% | 136 | 577 | 4.25 | 4.25 | 3.45 | 4.25 |
38. | LEDO-R-A | 1,459.95 | 1,459.82 | 1,459.95 | -0.01% | -0.25% | 67 | 97,816 | 1,459.82 | 1,459.95 | 1,446.68 | 1,484.37 |
39. | LKPC-R-A | 74.32 | 74.06 | 74.27 | -0.36% | 0.32% | 46 | 3,416 | 74.06 | 74.32 | 74.06 | 76.18 |
40. | LKRI-R-A | 6.24 | 6.11 | 6.11 | -2.21% | -2.06% | 1,325 | 8,101 | 6.09 | 6.24 | 6.11 | 6.43 |
41. | LPLH-R-A | 26.43 | 26.54 | 26.54 | 0.44% | 0.41% | 11 | 292 | 26.43 | 26.55 | 26.54 | 27.47 |
42. | LRHC-R-A | 130.73 | 135.38 | 134.51 | 5.26% | 3.55% | 121 | 16,276 | 130.73 | 135.38 | | |
43. | LRH-R-A | 477.80 | 472.36 | 473.47 | -1.14% | -0.91% | 27 | 12,784 | 472.36 | 477.80 | 471.83 | 477.80 |
44. | LULG-R-A | 2.82 | 2.82 | 2.82 | 0.00% | -0.05% | 104 | 293 | 2.82 | 2.82 | | |
45. | LURA-R-A | 43.80 | 43.80 | 43.80 | 0.00% | 0.00% | 10 | 438 | 43.80 | 43.80 | 41.16 | 43.80 |
46. | MAIS-R-A | 32.25 | 31.87 | 32.13 | -3.87% | -1.23% | 174 | 5,591 | 31.87 | 32.25 | 31.87 | 32.98 |
47. | MDKA-R-A | 2,189.93 | 2,189.93 | 2,189.93 | 0.00% | -0.15% | 1 | 2,190 | 2,189.93 | 2,189.93 | 2,176.65 | 2,189.93 |
48. | OPTE-R-A | 0.35 | 0.34 | 0.35 | -0.41% | 0.00% | 5,365 | 1,854 | 0.34 | 0.35 | 0.34 | 0.35 |
49. | PBZ-R-A | 98.21 | 100.87 | 100.68 | 2.70% | 2.51% | 24 | 2,416 | 98.21 | 100.87 | 98.21 | 100.87 |
50. | PCTS-R-A | 7.10 | 7.10 | 7.10 | 0.00% | -0.35% | 104 | 738 | 7.10 | 7.10 | | |
51. | PLAG-R-A | 694.54 | 173.63 | 173.63 | -1.26% | -1.12% | 12 | 8,334 | 694.54 | 694.54 | 694.54 | 716.57 |
52. | PLJK-R-A | 1.33 | 1.33 | 1.33 | 17.50% | 17.50% | 518 | 688 | 1.33 | 1.33 | 1.20 | 1.73 |
53. | PODR-R-A | 51.23 | 51.23 | 51.09 | 1.58% | 0.81% | 86 | 4,394 | 50.57 | 51.23 | 50.70 | 51.36 |
54. | PRFC-R-A | 5.45 | 5.44 | 5.45 | -2.36% | -1.11% | 89 | 485 | 5.44 | 5.45 | 5.44 | 5.71 |
55. | PTKM-R-A | 2.36 | 2.36 | 2.36 | 2.65% | 2.18% | 150 | 354 | 2.36 | 2.36 | 2.24 | 2.36 |
56. | PVCM-R-A | 22.85 | 22.85 | 22.79 | -0.03% | -0.91% | 778 | 17,734 | 22.70 | 22.85 | | |
57. | RIVP-R-A | 4.59 | 4.59 | 4.60 | 0.03% | 0.32% | 40,615 | 186,739 | 4.59 | 4.61 | 4.59 | 4.61 |
58. | SLPF-R-A | 9.27 | 9.16 | 9.24 | -1.26% | -0.33% | 78 | 721 | 9.16 | 9.27 | 8.91 | 9.22 |
59. | SNBA-R-A | 6.37 | 6.37 | 6.37 | 0.00% | 0.00% | 50 | 318 | 6.37 | 6.37 | 6.11 | 6.37 |
60. | SNHA-R-A | 10.16 | 10.22 | 10.23 | 0.63% | 0.10% | 481 | 4,919 | 9.96 | 10.49 | | |
61. | SUNH-R-A | 3.19 | 3.19 | 3.19 | 0.00% | 0.00% | 4,275 | 13,617 | 3.19 | 3.19 | 3.19 | 3.23 |
62. | THNK-R-A | 63.29 | 65.03 | 63.12 | 4.25% | 4.63% | 179 | 11,299 | 61.32 | 65.03 | 62.38 | 65.70 |
63. | TKPR-R-A | 37.16 | 37.16 | 37.16 | 0.00% | 0.00% | 7 | 260 | 37.16 | 37.16 | 34.51 | 37.16 |
64. | TPNG-R-A | 9.94 | 9.69 | 9.75 | -1.39% | -0.73% | 926 | 9,033 | 9.69 | 9.99 | | |
65. | TUHO-R-A | 377.60 | 377.60 | 377.60 | 0.00% | 0.00% | 5 | 1,888 | 377.60 | 377.60 | 377.59 | 377.60 |
66. | ULPL-R-A | 20.97 | 21.10 | 20.44 | 0.95% | -3.71% | 625 | 12,777 | 19.91 | 21.10 | 20.31 | 21.10 |
67. | VDKT-R-A | 41.67 | 41.67 | 41.67 | 1.91% | 4.55% | 39 | 1,625 | 41.67 | 41.67 | 38.78 | 41.67 |
68. | VLEN-R-B | 0.93 | 0.94 | 0.93 | 0.71% | 0.57% | 3,152 | 2,945 | 0.93 | 0.94 | 0.94 | 0.99 |
69. | VPIK-R-A | 6.54 | 6.90 | 6.79 | 6.12% | 9.78% | 3,829 | 26,003 | 6.54 | 7.02 | 6.90 | 6.97 |
70. | ZABA-R-A | 6.77 | 6.77 | 6.78 | 0.02% | 0.25% | 961 | 6,518 | 6.77 | 6.81 | 6.77 | 6.81 |
71. | ZB-R-A | 2.19 | 2.14 | 2.17 | -1.83% | 0.93% | 175 | 379 | 2.14 | 2.21 | | |
72. | ZVZD-R-A | 573.50 | 597.25 | 595.32 | 2.30% | 2.15% | 46 | 27,385 | 573.50 | 597.25 | 589.42 | 623.66 |
| | | | | | | | 896,705 | | | | |
*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.