Filter
Country: Croatia Date: 07/12/2016 Volume: 1,458,192 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | EPLT-R-A | 19.78 | 19.78 | 19.78 | 29.57% | 29.57% | 10 | 198 | 19.78 | 19.78 | | 58.40 |
2. | EPLT-P-A | 16.99 | 16.99 | 16.99 | 28.00% | 28.00% | 20 | 340 | 16.99 | 16.99 | | |
3. | DLKV-R-A | 1.76 | 1.79 | 1.77 | 3.77% | 2.30% | 1,895 | 3,350 | 1.74 | 1.79 | 1.76 | 1.79 |
4. | THNK-R-A | 43.13 | 42.47 | 44.02 | 3.56% | 7.33% | 221 | 9,728 | 42.47 | 46.45 | 39.49 | 45.71 |
5. | KOEI-R-A | 89.58 | 89.59 | 89.59 | 3.45% | 3.43% | 66 | 5,913 | 89.58 | 89.59 | 87.33 | 89.59 |
6. | PVCM-R-A | 20.72 | 21.25 | 21.44 | 3.32% | 4.57% | 1,433 | 30,723 | 20.70 | 23.23 | | |
7. | MAIS-R-A | 30.79 | 30.53 | 30.54 | 3.28% | 2.45% | 4,414 | 134,795 | 30.53 | 30.79 | 29.96 | 33.03 |
8. | LKRI-R-A | 6.30 | 6.30 | 6.30 | 3.15% | 3.13% | 248 | 1,563 | 6.30 | 6.30 | 6.30 | 6.39 |
9. | RIZO-R-A | 10.88 | 11.15 | 10.91 | 2.43% | 2.54% | 252 | 2,750 | 10.88 | 11.15 | 10.62 | 11.15 |
10. | ULPL-R-A | 14.32 | 14.47 | 14.21 | 1.96% | -0.10% | 404 | 5,740 | 14.07 | 14.86 | 14.07 | 14.47 |
11. | HBRL-R-A | 1.45 | 1.45 | 1.45 | 1.87% | 1.87% | 500 | 723 | 1.45 | 1.45 | 1.40 | 1.45 |
12. | ATPL-R-A | 19.24 | 19.67 | 19.27 | 1.53% | -1.72% | 152 | 2,929 | 19.11 | 19.67 | 19.11 | 19.67 |
13. | CKML-R-A | 683.52 | 6.97 | 6.97 | 0.98% | 0.98% | 70 | 47,847 | 683.52 | 683.52 | 663.62 | 719.36 |
14. | PTKM-R-A | 1.72 | 1.73 | 1.72 | 0.85% | 0.70% | 300 | 517 | 1.72 | 1.73 | 1.63 | 1.73 |
15. | SLPF-R-A | 6.84 | 6.90 | 6.88 | 0.83% | -2.30% | 560 | 3,855 | 6.84 | 6.90 | 6.66 | 6.90 |
16. | OPTE-R-A | 0.21 | 0.21 | 0.21 | 0.66% | 0.66% | 3,698 | 786 | 0.21 | 0.21 | 0.21 | 0.21 |
17. | ATGR-R-A | 108.06 | 27.21 | 27.19 | 0.49% | 0.68% | 288 | 31,329 | 108.06 | 108.83 | 108.37 | 109.36 |
18. | CROBEX | | 228.38 | | 0.41% | | | | | | | |
19. | RIVP-R-A | 3.28 | 3.31 | 3.30 | 0.32% | 0.00% | 5,741 | 18,941 | 3.28 | 3.31 | 3.30 | 3.31 |
20. | HUPZ-R-A | 254.83 | 262.79 | 261.74 | 0.26% | -0.14% | 172 | 45,019 | 254.83 | 262.79 | 255.76 | 262.79 |
21. | HT-R-A | 18.90 | 18.96 | 18.94 | 0.25% | 0.22% | 2,768 | 52,429 | 18.90 | 19.04 | 18.96 | 19.04 |
22. | LKPC-R-A | 75.80 | 75.82 | 75.81 | 0.04% | 0.03% | 49 | 3,715 | 75.80 | 75.82 | 75.82 | 78.30 |
23. | ACI-R-A | 771.41 | 771.41 | 771.41 | 0.04% | 0.04% | 6 | 4,628 | 771.41 | 771.41 | 771.40 | 795.01 |
24. | IGH-R-A | 9.29 | 9.29 | 9.29 | 0.00% | 1.85% | 136 | 1,264 | 9.29 | 9.29 | 9.03 | 9.29 |
25. | IPKK-R-A | 10.22 | 10.22 | 10.22 | 0.00% | 0.00% | 150 | 1,533 | 10.22 | 10.22 | 9.21 | 10.22 |
26. | KRAS-R-A | 63.15 | 63.15 | 63.15 | 0.00% | 0.00% | 43 | 2,716 | 63.15 | 63.15 | 63.15 | 65.03 |
27. | KOTR-P-A | 165.90 | 165.90 | 165.90 | 0.00% | 0.00% | 17 | 2,820 | 165.90 | 165.90 | 159.27 | 165.90 |
28. | INA-R-A | 398.17 | 398.17 | 398.17 | 0.00% | 0.00% | 27 | 10,751 | 398.17 | 398.17 | 398.17 | 411.44 |
29. | TPNG-R-A | 9.76 | 9.76 | 9.76 | 0.00% | 0.00% | 20 | 195 | 9.76 | 9.76 | | |
30. | PBZ-R-A | 77.64 | 79.63 | 79.55 | 0.00% | -0.10% | 240 | 19,092 | 77.64 | 79.63 | 77.13 | 80.16 |
31. | LEDO-R-A | 1,300.68 | 1,300.68 | 1,300.68 | 0.00% | -0.01% | 1 | 1,301 | 1,300.68 | 1,300.68 | 1,300.68 | 1,305.99 |
32. | HIMR-R-A | 102.26 | 102.20 | 102.20 | -0.01% | -0.56% | 115 | 11,753 | 102.20 | 102.26 | 101.93 | 103.13 |
33. | PODR-R-A | 45.12 | 45.11 | 45.12 | -0.01% | -0.01% | 505 | 22,783 | 45.11 | 45.12 | 44.33 | 45.26 |
34. | GAMA-R-A | 5.64 | 5.64 | 5.64 | -0.02% | -2.86% | 104 | 587 | 5.64 | 5.64 | | |
35. | BLJE-R-A | 2.59 | 2.56 | 2.59 | -0.05% | 1.30% | 668 | 1,733 | 2.56 | 2.59 | 2.56 | 2.64 |
36. | PCTS-R-A | 5.31 | 5.31 | 5.31 | -0.05% | -0.08% | 193 | 1,025 | 5.31 | 5.31 | | |
37. | TRFM-R-A | 11.94 | 11.94 | 11.94 | -0.06% | -0.06% | 30 | 358 | 11.94 | 11.94 | 10.62 | 11.94 |
38. | BETA-R-A | 5.58 | 5.57 | 5.58 | -0.07% | -0.03% | 231 | 1,288 | 5.57 | 5.58 | | |
39. | ADRS-R-A | 68.03 | 67.95 | 67.95 | -0.12% | -0.19% | 2,000 | 135,909 | 67.95 | 68.03 | 67.95 | 69.94 |
40. | DELT-R-A | 2.89 | 2.72 | 2.74 | -0.15% | 0.54% | 116 | 318 | 2.72 | 2.89 | | |
41. | ADPL-R-A | 15.83 | 15.79 | 15.84 | -0.25% | -0.62% | 425 | 6,731 | 15.79 | 16.19 | 15.80 | 16.06 |
42. | ADRS-P-A | 50.70 | 50.57 | 50.57 | -0.26% | -0.11% | 8,265 | 417,948 | 50.47 | 50.70 | 50.57 | 50.93 |
43. | SNBA-R-A | 6.64 | 6.64 | 6.64 | -0.30% | -0.30% | 5 | 33 | 6.64 | 6.64 | 6.64 | 7.43 |
44. | JDGT-R-A | 124.10 | 124.10 | 124.10 | -0.53% | -0.53% | 10 | 1,241 | 124.10 | 124.10 | 124.10 | 124.76 |
45. | LPLH-R-A | 24.29 | 24.42 | 24.34 | -0.54% | -0.88% | 134 | 3,261 | 24.29 | 24.42 | 24.29 | 25.22 |
46. | SUNH-R-A | 3.15 | 3.15 | 3.15 | -0.59% | -0.59% | 50 | 158 | 3.15 | 3.15 | 3.15 | 3.24 |
47. | ERNT-R-A | 135.11 | 134.05 | 134.15 | -0.59% | -0.52% | 843 | 113,090 | 134.05 | 135.11 | 134.05 | 135.38 |
48. | DDJH-R-A | 5.55 | 5.51 | 5.54 | -0.72% | -0.50% | 1,011 | 5,602 | 5.51 | 5.61 | 5.51 | 5.61 |
49. | ARNT-R-A | 46.45 | 46.59 | 46.46 | -0.85% | -1.21% | 514 | 23,879 | 46.45 | 46.59 | 46.05 | 47.12 |
50. | LULG-R-A | 2.46 | 2.46 | 2.46 | -1.02% | -0.16% | 104 | 255 | 2.46 | 2.46 | | |
51. | SNHA-R-A | 10.67 | 10.52 | 10.58 | -1.37% | -0.29% | 233 | 2,466 | 10.52 | 10.67 | | |
52. | ZABA-R-A | 5.28 | 5.21 | 5.23 | -1.58% | 0.98% | 37,606 | 196,648 | 5.21 | 5.28 | 5.21 | 5.29 |
53. | VLEN-R-B | 0.72 | 0.72 | 0.72 | -1.82% | -1.82% | 622 | 446 | 0.72 | 0.72 | 0.70 | 0.75 |
54. | CHAG-R-A | 30.53 | 30.53 | 30.53 | -2.13% | -2.13% | 80 | 2,442 | 30.53 | 30.53 | | 30.53 |
55. | BD62-R-A | 2.85 | 2.85 | 2.85 | -2.27% | -2.23% | 116 | 331 | 2.85 | 2.85 | 2.78 | 3.05 |
56. | INGR-R-A | 0.32 | 0.32 | 0.32 | -2.84% | -3.25% | 800 | 255 | 0.32 | 0.32 | 0.32 | 0.33 |
57. | VIRO-R-A | 38.49 | 38.49 | 38.49 | -3.33% | 2.55% | 10 | 385 | 38.49 | 38.49 | 38.49 | 39.82 |
58. | VPIK-R-A | 4.00 | 4.07 | 3.99 | -4.03% | -1.57% | 212 | 847 | 3.98 | 4.07 | 4.07 | 4.25 |
59. | HMST-R-A | 37.16 | 36.12 | 36.34 | -4.50% | -2.06% | 680 | 24,713 | 36.12 | 37.16 | 36.12 | 37.83 |
60. | VART-R-1 | 1.93 | 1.93 | 1.93 | -5.45% | -4.52% | 190 | 367 | 1.93 | 1.93 | 1.93 | 2.04 |
61. | HHLD-R-A | 0.39 | 0.40 | 0.40 | -5.99% | -3.83% | 34,355 | 13,740 | 0.38 | 0.44 | 0.39 | 0.41 |
62. | VDKT-R-A | 38.52 | 38.52 | 39.17 | -6.37% | -2.96% | 240 | 9,402 | 38.52 | 39.82 | 38.52 | 39.81 |
63. | ILRA-R-A | 133.95 | 16.74 | 16.74 | -8.25% | -8.25% | 3 | 402 | 133.95 | 133.95 | 133.95 | 152.63 |
64. | SPNV-R-A | 99.54 | 99.54 | 99.54 | -11.76% | -11.76% | 103 | 10,253 | 99.54 | 99.54 | | |
65. | KOKA-R-A | 27.87 | 27.87 | 27.87 | -21.94% | -21.94% | 2 | 56 | 27.87 | 27.87 | | 27.87 |
| | | | | | | | 1,458,192 | | | | |
*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.