Filter
Country: Croatia Date: 05/13/2016 Volume: 462,979 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JDPL-R-A | 2.12 | 2.12 | 2.12 | 23.76% | 23.09% | 270 | 573 | 2.12 | 2.12 | 1.72 | 2.24 |
2. | PLJK-R-A | 0.21 | 0.21 | 0.21 | 14.32% | 14.32% | 34 | 7 | 0.21 | 0.21 | 0.21 | 0.27 |
3. | SUNH-R-A | 3.07 | 3.07 | 3.09 | 8.99% | 8.73% | 3,025 | 9,349 | 3.05 | 3.12 | 3.05 | 3.07 |
4. | RIZO-R-A | 11.04 | 11.83 | 11.26 | 4.27% | -0.49% | 170 | 1,915 | 11.04 | 11.83 | 11.05 | 11.83 |
5. | SNBA-R-A | 7.57 | 7.57 | 7.57 | 3.62% | 3.62% | 150 | 1,135 | 7.57 | 7.57 | 7.43 | 7.57 |
6. | JDOS-R-A | 384.83 | 398.03 | 388.13 | 3.43% | 1.51% | 4 | 1,553 | 384.83 | 398.03 | 378.28 | 398.16 |
7. | VDKT-R-A | 39.82 | 41.14 | 40.00 | 3.33% | 0.47% | 100 | 4,000 | 39.82 | 41.14 | 37.21 | 41.14 |
8. | PCTS-R-A | 6.17 | 6.17 | 6.17 | 3.10% | 2.49% | 216 | 1,333 | 6.17 | 6.17 | | |
9. | ATPL-R-A | 15.93 | 16.41 | 16.25 | 3.04% | 3.19% | 829 | 13,468 | 15.68 | 16.41 | 16.23 | 16.41 |
10. | ZABA-R-A | 5.34 | 5.49 | 5.40 | 2.98% | 1.24% | 772 | 4,172 | 5.31 | 5.49 | 5.24 | 5.49 |
11. | PODR-R-A | 44.79 | 45.13 | 45.21 | 2.81% | -2.52% | 3,127 | 141,379 | 44.79 | 45.46 | 45.14 | 45.79 |
12. | ADRS-R-A | 69.47 | 69.47 | 69.47 | 2.63% | 2.38% | 2 | 139 | 69.47 | 69.47 | 67.82 | 69.47 |
13. | ULPL-R-A | 14.21 | 15.10 | 15.27 | 2.50% | 3.63% | 901 | 13,755 | 14.21 | 15.91 | 14.88 | 15.53 |
14. | VPIK-R-A | 4.16 | 4.16 | 4.16 | 2.45% | 2.48% | 400 | 1,665 | 4.16 | 4.16 | 4.16 | 4.63 |
15. | HHLD-R-A | 0.34 | 0.34 | 0.34 | 2.01% | 2.41% | 621 | 211 | 0.34 | 0.34 | 0.34 | 0.36 |
16. | PBZ-R-A | 76.98 | 76.98 | 76.98 | 1.76% | 1.76% | 11 | 847 | 76.98 | 76.98 | 76.98 | 79.10 |
17. | GAMA-R-A | 6.64 | 6.57 | 6.57 | 1.02% | 1.04% | 722 | 4,744 | 6.50 | 6.64 | | |
18. | IGH-R-A | 9.95 | 9.95 | 9.95 | 0.67% | 0.23% | 40 | 398 | 9.95 | 9.95 | 9.95 | 11.13 |
19. | SNHA-R-A | 11.31 | 11.31 | 11.31 | 0.59% | 0.91% | 236 | 2,669 | 11.31 | 11.31 | | |
20. | LKPC-R-A | 77.71 | 77.71 | 77.71 | 0.53% | 0.49% | 20 | 1,554 | 77.71 | 77.71 | 77.71 | 79.23 |
21. | LEDO-R-A | 1,307.32 | 1,307.32 | 1,307.32 | 0.51% | 0.51% | 2 | 2,615 | 1,307.32 | 1,307.32 | 1,300.68 | 1,307.32 |
22. | VART-R-1 | 1.97 | 1.97 | 1.97 | 0.47% | 0.13% | 128 | 252 | 1.97 | 1.97 | 1.97 | 2.08 |
23. | BLJE-R-A | 2.65 | 2.61 | 2.63 | 0.46% | 1.80% | 636 | 1,673 | 2.60 | 2.65 | 2.61 | 2.71 |
24. | JDGT-R-A | 120.65 | 120.38 | 120.59 | 0.33% | 0.43% | 10 | 1,206 | 120.38 | 120.65 | 120.14 | 125.95 |
25. | ARNT-R-A | 43.03 | 43.13 | 43.06 | 0.29% | 0.13% | 170 | 7,321 | 43.02 | 43.13 | 43.03 | 43.13 |
26. | HIMR-R-A | 74.46 | 74.46 | 74.46 | 0.18% | 0.18% | 11 | 819 | 74.46 | 74.46 | 73.15 | 79.09 |
27. | ERNT-R-A | 148.13 | 148.51 | 148.42 | 0.17% | 0.13% | 296 | 43,932 | 148.13 | 148.63 | 148.25 | 148.51 |
28. | ADRS-P-A | 51.83 | 52.08 | 52.07 | 0.10% | 0.08% | 156 | 8,123 | 51.83 | 52.08 | 52.03 | 52.09 |
29. | HT-R-A | 18.46 | 18.52 | 18.59 | 0.01% | 0.49% | 3,571 | 66,367 | 18.46 | 18.66 | 18.52 | 18.61 |
30. | TPNG-R-A | 10.28 | 10.28 | 10.28 | 0.01% | 0.01% | 19 | 195 | 10.28 | 10.28 | | |
31. | CHAG-R-A | 31.19 | 31.19 | 31.19 | 0.00% | 0.00% | 60 | 1,871 | 31.19 | 31.19 | 26.54 | 31.19 |
32. | SLRS-R-A | 92.91 | 92.91 | 92.91 | 0.00% | 0.00% | 37 | 3,438 | 92.91 | 92.91 | 91.71 | 96.62 |
33. | ATGR-R-A | 109.50 | 27.54 | 27.46 | 0.00% | -0.21% | 4 | 439 | 109.50 | 110.16 | 109.50 | 110.16 |
34. | LULG-R-A | 2.39 | 2.39 | 2.39 | 0.00% | 0.00% | 216 | 516 | 2.39 | 2.39 | | |
35. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 14 | 46 | 3.32 | 3.32 | 3.32 | 3.45 |
36. | DLKV-R-A | 1.53 | 1.53 | 1.51 | 0.00% | -1.56% | 6,435 | 9,695 | 1.47 | 1.53 | 1.50 | 1.55 |
37. | CROBEX | | 225.46 | | -0.01% | | | | | | | |
38. | PRFC-R-A | 4.78 | 4.78 | 4.78 | -0.06% | -0.08% | 622 | 2,973 | 4.78 | 4.78 | 4.78 | 5.11 |
39. | DDJH-R-A | 5.58 | 5.58 | 5.59 | -0.10% | -1.59% | 1,405 | 7,846 | 5.58 | 5.59 | 5.58 | 5.71 |
40. | BETA-R-A | 6.21 | 6.20 | 6.20 | -0.11% | 0.13% | 445 | 2,761 | 6.20 | 6.21 | | |
41. | PVCM-R-A | 16.73 | 16.73 | 16.73 | -0.36% | -0.36% | 1,260 | 21,076 | 16.73 | 16.73 | | |
42. | VLEN-R-B | 0.85 | 0.85 | 0.85 | -0.47% | -0.47% | 1,788 | 1,512 | 0.85 | 0.85 | 0.85 | 0.86 |
43. | RIVP-R-A | 3.19 | 3.18 | 3.19 | -0.58% | -0.08% | 10,148 | 32,412 | 3.18 | 3.21 | 3.18 | 3.21 |
44. | AUHR-R-A | 65.83 | 65.83 | 65.83 | -0.80% | -0.80% | 24 | 1,580 | 65.83 | 65.83 | 65.83 | 66.89 |
45. | KRAS-R-A | 65.70 | 65.70 | 65.70 | -0.80% | -0.80% | 240 | 15,767 | 65.70 | 65.70 | 64.90 | 66.76 |
46. | BD62-R-A | 2.65 | 2.69 | 2.66 | -0.98% | 0.05% | 500 | 1,328 | 2.65 | 2.69 | 2.54 | 2.65 |
47. | SLPF-R-A | 7.31 | 7.50 | 7.23 | -1.09% | -4.67% | 168 | 1,215 | 7.20 | 7.50 | 7.23 | 7.58 |
48. | ADPL-R-A | 12.74 | 12.58 | 12.90 | -1.30% | 1.74% | 590 | 7,609 | 12.58 | 13.07 | 12.58 | 13.07 |
49. | PTKM-R-A | 1.63 | 1.70 | 1.67 | -1.54% | -0.32% | 2,900 | 4,834 | 1.59 | 1.70 | 1.54 | 1.72 |
50. | INGR-R-A | 0.32 | 0.32 | 0.32 | -2.46% | -2.85% | 340 | 108 | 0.32 | 0.32 | 0.32 | 0.34 |
51. | KTJV-R-A | 2.52 | 2.52 | 2.52 | -2.51% | -2.51% | 173 | 436 | 2.52 | 2.52 | 2.52 | 2.59 |
52. | INA-R-A | 365.27 | 365.27 | 365.27 | -3.44% | -2.98% | 4 | 1,461 | 365.27 | 365.27 | 365.27 | 384.76 |
53. | DELT-R-A | 2.95 | 2.93 | 2.94 | -3.45% | -2.59% | 315 | 926 | 2.93 | 2.95 | | |
54. | ATLN-R-A | 14.67 | 14.60 | 14.64 | -4.31% | -4.05% | 393 | 5,755 | 14.60 | 14.67 | 14.54 | 15.28 |
55. | MGMA-R-A | 0.05 | 0.05 | 0.05 | -27.26% | -27.26% | 43 | 2 | 0.05 | 0.05 | 0.05 | 0.09 |
| | | | | | | | 462,979 | | | | |
*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.