Filter
Country: Croatia Date: 11/29/2016 Volume: 630,667 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ADPL-R-A | 18.56 | 18.41 | 18.43 | 0.38% | 0.19% | 572 | 10,540 | 18.41 | 18.56 | 18.41 | 18.56 |
2. | ADRS-P-A | 60.92 | 61.05 | 60.98 | 0.65% | 0.30% | 492 | 30,001 | 60.72 | 61.05 | 60.79 | 61.05 |
3. | ADRS-R-A | 78.17 | 78.96 | 78.26 | 1.17% | 0.28% | 75 | 5,869 | 78.17 | 78.96 | 78.18 | 78.96 |
4. | ATPL-R-A | 44.20 | 44.46 | 43.04 | -2.59% | -1.75% | 1,621 | 69,766 | 41.81 | 45.65 | 44.46 | 44.46 |
5. | BD62-R-A | 4.17 | 4.15 | 4.17 | -2.19% | -1.94% | 500 | 2,084 | 4.15 | 4.17 | 4.15 | 4.17 |
6. | BLJE-R-A | 3.32 | 3.34 | 3.34 | 1.04% | -0.44% | 1,484 | 4,950 | 3.32 | 3.34 | 3.34 | 3.38 |
7. | CROBEX | | 264.45 | | 0.29% | | | | | | | |
8. | DDJH-R-A | 6.33 | 6.48 | 6.33 | 2.41% | 0.21% | 1,977 | 12,520 | 6.29 | 6.48 | 6.29 | 6.48 |
9. | DLKV-R-A | 1.92 | 1.92 | 1.92 | 2.55% | 1.41% | 339 | 651 | 1.92 | 1.92 | 1.87 | 1.92 |
10. | ERNT-R-A | 150.64 | 150.64 | 150.79 | 0.18% | -0.04% | 55 | 8,294 | 150.64 | 151.17 | 150.64 | 151.17 |
11. | HBRL-R-A | 1.90 | 1.84 | 1.85 | -6.72% | -4.26% | 883 | 1,632 | 1.84 | 1.90 | 1.84 | 1.99 |
12. | HDEL-R-A | 4.90 | 4.95 | 4.90 | 20.29% | 8.08% | 85 | 416 | 4.90 | 4.95 | 4.65 | 4.95 |
13. | HHLD-R-A | 0.44 | 0.44 | 0.42 | 5.46% | -0.95% | 304 | 127 | 0.41 | 0.44 | 0.42 | 0.44 |
14. | HMDN-R-A | 8.89 | 8.89 | 8.89 | -17.30% | -17.30% | 63 | 560 | 8.89 | 8.89 | 6.64 | 8.89 |
15. | HMST-R-A | 35.17 | 34.80 | 34.90 | -1.05% | -0.45% | 325 | 11,343 | 34.77 | 35.17 | 34.80 | 35.57 |
16. | HPB-R-A | 105.78 | 105.78 | 105.78 | 0.89% | -0.03% | 1 | 106 | 105.78 | 105.78 | 100.87 | 105.78 |
17. | HPDG-R-A | 2.44 | 2.44 | 2.44 | 18.47% | 18.47% | 62 | 151 | 2.44 | 2.44 | 2.44 | 2.57 |
18. | HTPK-R-A | 9.02 | 9.03 | 9.03 | -1.45% | -0.37% | 114 | 1,029 | 9.02 | 9.03 | 8.71 | 9.03 |
19. | HT-R-A | 21.63 | 21.70 | 21.66 | 0.00% | -0.13% | 1,198 | 25,948 | 21.63 | 21.70 | 21.70 | 21.75 |
20. | HUPZ-R-A | 338.44 | 338.44 | 338.44 | -2.49% | -2.49% | 17 | 5,754 | 338.44 | 338.44 | 338.44 | 345.08 |
21. | HZLA-R-A | 17.92 | 17.92 | 17.92 | 0.04% | 0.04% | 150 | 2,688 | 17.92 | 17.92 | | |
22. | IGH-R-A | 21.24 | 21.24 | 21.24 | 9.49% | -4.10% | 19 | 403 | 21.24 | 21.24 | 19.52 | 21.24 |
23. | INA-R-A | 431.35 | 431.35 | 431.35 | 0.00% | 0.00% | 11 | 4,745 | 431.35 | 431.35 | 431.35 | 437.99 |
24. | INGR-R-A | 0.38 | 0.39 | 0.39 | 5.73% | 3.54% | 3,940 | 1,523 | 0.38 | 0.39 | 0.37 | 0.39 |
25. | IPKK-R-A | 13.80 | 13.80 | 13.80 | 13.61% | 12.79% | 5 | 69 | 13.80 | 13.80 | 12.61 | 13.80 |
26. | JDGT-R-A | 131.39 | 135.51 | 135.36 | 7.22% | 7.10% | 136 | 18,408 | 131.39 | 135.51 | 127.15 | 135.51 |
27. | JDOS-R-A | 490.94 | 460.55 | 468.15 | -0.83% | 0.96% | 8 | 3,745 | 460.55 | 490.94 | 460.55 | 490.94 |
28. | JDPL-R-A | 4.69 | 5.04 | 4.74 | 13.77% | 3.21% | 1,538 | 7,286 | 4.46 | 5.04 | 4.72 | 5.04 |
29. | JNAF-R-A | 676.49 | 676.49 | 676.49 | -0.06% | -0.02% | 10 | 6,765 | 676.49 | 676.49 | 658.47 | 676.89 |
30. | KABA-R-A | 1.00 | 1.00 | 1.00 | 1.21% | 1.21% | 2,050 | 2,041 | 1.00 | 1.00 | 0.98 | 1.00 |
31. | KRAS-R-A | 71.67 | 71.27 | 71.32 | 0.84% | 0.85% | 30 | 2,140 | 71.01 | 71.67 | 71.01 | 72.93 |
32. | LKPC-R-A | 74.46 | 74.32 | 74.36 | 0.36% | 0.12% | 40 | 2,974 | 74.32 | 74.46 | 74.32 | 76.18 |
33. | LKRI-R-A | 6.11 | 5.91 | 5.98 | -3.26% | -2.21% | 4,757 | 28,442 | 5.84 | 6.30 | 5.91 | 6.15 |
34. | LRH-R-A | 471.83 | 471.17 | 471.30 | -0.25% | -0.46% | 31 | 14,610 | 471.17 | 471.83 | 464.53 | 477.67 |
35. | LULG-R-A | 2.82 | 2.82 | 2.82 | 0.00% | 0.00% | 30 | 85 | 2.82 | 2.82 | | |
36. | MDKA-R-A | 2,203.20 | 2,174.66 | 2,190.26 | -0.70% | 0.02% | 14 | 30,664 | 2,174.66 | 2,203.20 | 2,163.38 | 2,196.56 |
37. | OPTE-R-A | 0.34 | 0.35 | 0.35 | 2.72% | 0.00% | 14,331 | 4,939 | 0.34 | 0.35 | 0.34 | 0.35 |
38. | PLJK-R-A | 1.27 | 1.27 | 1.27 | -4.50% | -4.50% | 53 | 67 | 1.27 | 1.27 | 1.13 | 1.46 |
39. | PODR-R-A | 51.10 | 51.63 | 51.29 | 0.78% | 0.39% | 112 | 5,745 | 51.10 | 51.63 | 51.23 | 51.76 |
40. | PRFC-R-A | 5.35 | 5.35 | 5.35 | -1.66% | -1.73% | 82 | 439 | 5.35 | 5.35 | 5.35 | 5.77 |
41. | PTKM-R-A | 2.36 | 2.39 | 2.38 | 1.18% | 0.79% | 360 | 857 | 2.36 | 2.43 | 2.36 | 2.43 |
42. | PVCM-R-A | 22.85 | 23.36 | 23.15 | 2.25% | 1.55% | 2,938 | 68,011 | 22.85 | 23.49 | | |
43. | QUNE-R-A | 0.93 | 0.93 | 0.93 | -12.84% | -12.84% | 400 | 371 | 0.93 | 0.93 | 0.93 | 0.93 |
44. | RIVP-R-A | 4.61 | 4.64 | 4.63 | 0.95% | 0.78% | 23,507 | 108,926 | 4.61 | 4.64 | 4.61 | 4.64 |
45. | RIZO-R-A | 11.28 | 10.76 | 10.95 | -1.70% | -0.37% | 241 | 2,640 | 10.76 | 11.28 | 10.77 | 11.28 |
46. | SAPN-R-A | 48.18 | 48.43 | 48.38 | 0.52% | 1.15% | 47 | 2,274 | 48.18 | 48.43 | 47.18 | 48.43 |
47. | SLPF-R-A | 9.22 | 9.22 | 9.22 | 0.72% | -0.22% | 17 | 157 | 9.22 | 9.22 | 8.90 | 9.22 |
48. | SUNH-R-A | 3.19 | 3.19 | 3.19 | 0.00% | 0.00% | 222 | 707 | 3.19 | 3.19 | 3.19 | 3.23 |
49. | THNK-R-A | 64.46 | 62.51 | 63.58 | -3.87% | 0.72% | 11 | 699 | 62.51 | 64.46 | 62.51 | 64.76 |
50. | TUHO-R-A | 378.26 | 378.26 | 378.26 | 0.18% | 0.18% | 146 | 55,226 | 378.26 | 378.26 | 377.59 | 378.26 |
51. | ULPL-R-A | 21.24 | 21.77 | 21.42 | 3.14% | 4.76% | 624 | 13,364 | 20.98 | 21.77 | 21.50 | 22.16 |
52. | VART-R-1 | 2.16 | 2.14 | 2.16 | -4.67% | -3.68% | 960 | 2,069 | 2.14 | 2.16 | 2.14 | 2.23 |
53. | VIRO-R-A | 50.04 | 52.82 | 52.53 | 6.12% | 6.28% | 325 | 17,072 | 50.04 | 53.09 | 47.78 | 52.81 |
54. | VPIK-R-A | 6.90 | 7.09 | 6.89 | 2.75% | 1.41% | 599 | 4,126 | 6.53 | 7.09 | 6.90 | 7.10 |
55. | ZABA-R-A | 6.77 | 6.82 | 6.78 | 0.74% | -0.10% | 1,172 | 7,942 | 6.74 | 6.82 | 6.74 | 6.89 |
56. | ZB-R-A | 2.14 | 2.21 | 2.16 | 3.16% | -0.61% | 1,746 | 3,764 | 2.14 | 2.21 | | |
57. | ZVZD-R-A | 597.25 | 623.80 | 616.44 | 4.44% | 3.55% | 21 | 12,945 | 597.25 | 623.80 | 602.04 | 630.43 |
| | | | | | | | 630,667 | | | | |
*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.