Filter
Country: Croatia Date: 08/11/2016 Volume: 1,006,038 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | VART-R-1 | 2.10 | 2.65 | 2.46 | 26.03% | 18.37% | 14,637 | 36,052 | 2.10 | 2.72 | 2.43 | 2.65 |
2. | IPKK-R-A | 11.97 | 14.30 | 12.55 | 19.63% | 4.92% | 48 | 602 | 11.56 | 14.30 | 12.21 | 13.80 |
3. | HHLD-R-A | 0.49 | 0.58 | 0.53 | 19.07% | 5.56% | 2,254 | 1,190 | 0.49 | 0.58 | 0.52 | 0.58 |
4. | ILRA-R-A | 152.63 | 20.74 | 20.74 | 13.63% | 13.63% | 2,427 | 402,634 | 152.63 | 165.90 | 146.26 | |
5. | IGH-R-A | 9.95 | 9.95 | 9.95 | 8.70% | 7.98% | 12 | 119 | 9.95 | 9.95 | 9.30 | 9.95 |
6. | PCTS-R-A | 5.31 | 5.31 | 5.31 | 7.30% | 5.85% | 394 | 2,092 | 5.31 | 5.31 | | |
7. | RIZO-R-A | 11.29 | 11.80 | 11.33 | 5.24% | 1.06% | 277 | 3,140 | 11.28 | 11.80 | 11.28 | 11.80 |
8. | VPIK-R-A | 4.10 | 4.38 | 4.35 | 4.76% | 5.67% | 1,271 | 5,535 | 4.10 | 4.48 | 4.38 | 4.51 |
9. | SPNV-R-A | 103.61 | 103.61 | 103.61 | 4.09% | 4.09% | 7 | 725 | 103.61 | 103.61 | 103.70 | 112.81 |
10. | BD62-R-A | 3.73 | 3.73 | 3.73 | 4.07% | 3.27% | 210 | 784 | 3.73 | 3.73 | 3.59 | 3.73 |
11. | LRH-R-A | 530.89 | 536.20 | 534.29 | 3.59% | 3.22% | 10 | 5,343 | 530.89 | 536.20 | 517.75 | 536.20 |
12. | BETA-R-A | 5.31 | 5.43 | 5.34 | 3.28% | 1.67% | 172 | 919 | 5.31 | 5.43 | | |
13. | HUPZ-R-A | 305.26 | 305.26 | 305.26 | 3.14% | 3.14% | 48 | 14,653 | 305.26 | 305.26 | 305.26 | 358.34 |
14. | HTPK-R-A | 8.23 | 8.23 | 8.23 | 3.06% | 3.06% | 50 | 411 | 8.23 | 8.23 | 7.97 | 8.23 |
15. | KRAS-R-A | 67.69 | 69.68 | 68.57 | 2.94% | 1.50% | 338 | 23,178 | 67.69 | 69.68 | 67.69 | 72.33 |
16. | INGR-R-A | 0.33 | 0.34 | 0.33 | 2.84% | 2.47% | 12,425 | 4,117 | 0.33 | 0.34 | 0.33 | 0.34 |
17. | PVCM-R-A | 24.16 | 24.16 | 24.18 | 2.21% | 1.95% | 346 | 8,367 | 23.77 | 24.55 | | |
18. | MDKA-R-A | 1,864.76 | 1,884.66 | 1,877.29 | 2.16% | 1.76% | 18 | 33,791 | 1,864.76 | 1,884.66 | 1,864.76 | 1,891.30 |
19. | ULPL-R-A | 16.46 | 16.92 | 16.47 | 1.59% | -1.26% | 103 | 1,697 | 16.46 | 16.92 | 16.47 | 16.92 |
20. | HDEL-R-A | 2.72 | 2.72 | 2.72 | 1.29% | 1.29% | 100 | 272 | 2.72 | 2.72 | 2.65 | 2.72 |
21. | ADPL-R-A | 15.04 | 15.04 | 15.04 | 1.16% | 0.38% | 15 | 226 | 15.04 | 15.04 | 15.04 | 15.24 |
22. | SNHA-R-A | 10.22 | 10.29 | 10.25 | 1.04% | 0.99% | 496 | 5,086 | 10.22 | 10.29 | | |
23. | DDJH-R-A | 6.85 | 6.90 | 6.98 | 1.01% | 4.93% | 7,780 | 54,315 | 6.85 | 7.30 | 6.84 | 6.90 |
24. | LEDO-R-A | 1,426.64 | 1,420.13 | 1,426.23 | 0.66% | 0.05% | 16 | 22,820 | 1,420.13 | 1,426.64 | 1,406.86 | 1,420.13 |
25. | RIVP-R-A | 3.58 | 3.60 | 3.58 | 0.63% | 0.00% | 62,866 | 224,971 | 3.56 | 3.60 | 3.59 | 3.61 |
26. | HMST-R-A | 42.28 | 42.40 | 42.36 | 0.28% | 2.28% | 158 | 6,693 | 42.28 | 43.39 | 41.14 | 42.40 |
27. | ARNT-R-A | 51.89 | 51.90 | 51.87 | 0.26% | -0.11% | 360 | 18,672 | 51.70 | 51.90 | 51.90 | 52.29 |
28. | HBRL-R-A | 1.46 | 1.46 | 1.46 | 0.00% | 0.00% | 50 | 73 | 1.46 | 1.46 | 1.41 | 1.46 |
29. | HMAM-R-A | 37.16 | 37.16 | 37.16 | 0.00% | 0.00% | 28 | 1,041 | 37.16 | 37.16 | 35.84 | 38.36 |
30. | INA-R-A | 398.17 | 398.17 | 398.17 | 0.00% | 0.00% | 2 | 796 | 398.17 | 398.17 | 392.20 | 398.17 |
31. | OPTE-R-A | 0.22 | 0.22 | 0.22 | 0.00% | 0.60% | 15,700 | 3,437 | 0.22 | 0.22 | 0.22 | 0.22 |
32. | DELT-R-A | 2.75 | 2.75 | 2.75 | 0.00% | 0.00% | 20 | 55 | 2.75 | 2.75 | | |
33. | KOTR-P-A | 165.77 | 165.77 | 165.77 | 0.00% | 0.00% | 1 | 166 | 165.77 | 165.77 | 159.40 | 165.77 |
34. | CHAG-R-A | 29.86 | 29.86 | 29.86 | 0.00% | 0.00% | 29 | 866 | 29.86 | 29.86 | 29.86 | 31.72 |
35. | BCIN-R-A | 49.11 | 49.11 | 49.11 | 0.00% | 0.00% | 1 | 49 | 49.11 | 49.11 | 49.11 | 51.76 |
36. | ADRS-P-A | 54.28 | 53.55 | 53.61 | 0.00% | -0.01% | 27 | 1,447 | 53.55 | 54.28 | 53.55 | 54.28 |
37. | DLKV-R-A | 1.77 | 1.79 | 1.79 | -0.08% | 0.82% | 680 | 1,215 | 1.75 | 1.79 | 1.75 | 1.79 |
38. | CROBEX | | 236.62 | | -0.11% | | | | | | | |
39. | PODR-R-A | 47.52 | 47.45 | 47.68 | -0.14% | 0.35% | 683 | 32,567 | 47.45 | 47.78 | 47.42 | 47.75 |
40. | LKPC-R-A | 78.31 | 78.18 | 78.23 | -0.17% | -0.07% | 54 | 4,225 | 78.18 | 78.31 | 78.18 | 80.82 |
41. | HIMR-R-A | 104.05 | 104.19 | 104.05 | -0.25% | -0.19% | 172 | 17,896 | 103.87 | 104.19 | 103.96 | 104.19 |
42. | SLPF-R-A | 7.01 | 7.01 | 7.01 | -0.38% | -0.38% | 22 | 154 | 7.01 | 7.01 | 6.89 | 7.30 |
43. | ERNT-R-A | 134.68 | 134.68 | 134.68 | -0.42% | -0.06% | 3 | 404 | 134.68 | 134.68 | 134.68 | 135.37 |
44. | LPLH-R-A | 27.08 | 26.94 | 26.99 | -0.49% | -3.77% | 137 | 3,698 | 26.94 | 27.08 | 26.81 | 28.53 |
45. | SAPN-R-A | 39.02 | 38.36 | 38.43 | -0.69% | -0.70% | 167 | 6,418 | 38.36 | 39.55 | 38.36 | 39.54 |
46. | HT-R-A | 18.95 | 18.92 | 18.94 | -0.77% | -0.21% | 1,086 | 20,569 | 18.92 | 18.98 | 18.92 | 18.99 |
47. | ATPL-R-A | 24.55 | 23.50 | 23.65 | -0.96% | 0.66% | 21 | 497 | 23.50 | 24.55 | 23.50 | 24.55 |
48. | KOEI-R-A | 87.40 | 87.33 | 87.34 | -1.05% | -0.96% | 36 | 3,144 | 87.33 | 87.40 | 87.33 | 88.91 |
49. | MAIS-R-A | 31.32 | 30.70 | 30.97 | -1.15% | -0.28% | 44 | 1,363 | 30.70 | 31.32 | 30.70 | 31.85 |
50. | HPB-R-A | 77.24 | 76.32 | 76.42 | -1.20% | -0.87% | 57 | 4,356 | 76.32 | 77.24 | 75.13 | 76.85 |
51. | ZVZD-R-A | 364.33 | 364.33 | 364.33 | -1.61% | -1.61% | 5 | 1,822 | 364.33 | 364.33 | 364.33 | 370.30 |
52. | PRFC-R-A | 4.69 | 4.69 | 4.69 | -1.78% | -3.73% | 1,151 | 5,397 | 4.69 | 4.69 | 4.69 | 5.00 |
53. | ZABA-R-A | 5.64 | 5.49 | 5.60 | -2.66% | -0.28% | 310 | 1,734 | 5.49 | 5.64 | 5.49 | 5.64 |
54. | LKRI-R-A | 6.70 | 6.37 | 6.55 | -2.99% | -0.02% | 1,870 | 12,248 | 6.37 | 6.89 | 6.37 | 6.64 |
55. | PTKM-R-A | 2.40 | 2.32 | 2.34 | -3.36% | -1.72% | 808 | 1,893 | 2.32 | 2.50 | 2.32 | 2.50 |
56. | VLEN-R-B | 0.58 | 0.58 | 0.58 | -6.81% | -6.81% | 180 | 105 | 0.58 | 0.58 | 0.58 | 0.62 |
| | | | | | | | 1,006,038 | | | | |
*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.