Filter
Country: Croatia Date: 07/13/2016 Volume: 641,895 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HZLA-R-A | 11.55 | 11.55 | 11.55 | 29.85% | 29.85% | 2 | 23 | 11.55 | 11.55 | | |
2. | LRH-R-A | 536.20 | 536.20 | 536.20 | 9.16% | 9.12% | 1 | 536 | 536.20 | 536.20 | 504.35 | 536.20 |
3. | HHLD-R-A | 0.43 | 0.43 | 0.43 | 8.04% | 7.31% | 464 | 199 | 0.39 | 0.43 | 0.40 | 0.43 |
4. | BD62-R-A | 3.06 | 3.06 | 3.06 | 7.30% | 7.30% | 5 | 15 | 3.06 | 3.06 | 2.79 | 3.06 |
5. | IGH-R-A | 8.96 | 9.91 | 8.98 | 6.69% | -3.39% | 922 | 8,276 | 8.63 | 9.91 | 7.97 | 9.91 |
6. | VPIK-R-A | 4.24 | 4.25 | 4.25 | 4.23% | 6.32% | 586 | 2,488 | 4.24 | 4.25 | 4.03 | 4.38 |
7. | ATPL-R-A | 19.24 | 20.44 | 19.91 | 3.87% | 3.33% | 3,023 | 60,189 | 19.24 | 20.44 | 19.91 | 20.44 |
8. | TUHO-R-A | 362.33 | 364.99 | 363.81 | 3.77% | 3.09% | 9 | 3,274 | 362.33 | 364.99 | 355.04 | 384.89 |
9. | BLJE-R-A | 2.61 | 2.65 | 2.65 | 3.52% | 2.05% | 2,250 | 5,954 | 2.61 | 2.71 | 2.60 | 2.72 |
10. | VDKT-R-A | 39.82 | 39.82 | 39.82 | 3.36% | 1.64% | 227 | 9,038 | 39.82 | 39.82 | 38.54 | 40.48 |
11. | VART-R-1 | 1.99 | 1.99 | 1.99 | 2.95% | 2.95% | 400 | 796 | 1.99 | 1.99 | 1.94 | 2.04 |
12. | ULPL-R-A | 14.37 | 14.86 | 14.55 | 2.75% | 2.42% | 720 | 10,477 | 14.37 | 14.86 | 14.34 | 14.86 |
13. | LPLH-R-A | 25.08 | 25.08 | 25.08 | 2.72% | 3.07% | 3 | 75 | 25.08 | 25.08 | 24.29 | 25.21 |
14. | PTKM-R-A | 1.73 | 1.77 | 1.77 | 2.54% | 2.77% | 1,453 | 2,572 | 1.73 | 1.79 | 1.70 | 1.79 |
15. | ADPL-R-A | 16.06 | 16.16 | 16.15 | 2.34% | 1.96% | 530 | 8,559 | 16.06 | 16.16 | 15.79 | 16.19 |
16. | KODT-R-A | 171.21 | 171.21 | 171.21 | 1.57% | 1.57% | 94 | 16,094 | 171.21 | 171.21 | 168.97 | 173.87 |
17. | LKRI-R-A | 6.37 | 6.37 | 6.37 | 1.05% | 1.05% | 200 | 1,274 | 6.37 | 6.37 | 6.12 | 6.37 |
18. | ADRS-R-A | 68.47 | 68.47 | 68.47 | 0.76% | 0.76% | 120 | 8,216 | 68.47 | 68.47 | 68.49 | 70.34 |
19. | LKPC-R-A | 76.33 | 76.33 | 76.33 | 0.67% | 0.69% | 2 | 153 | 76.33 | 76.33 | 76.33 | 78.31 |
20. | LEDO-R-A | 1,308.65 | 1,308.65 | 1,308.65 | 0.61% | 0.61% | 1 | 1,309 | 1,308.65 | 1,308.65 | 1,282.37 | 1,320.46 |
21. | PRFC-R-A | 4.61 | 4.61 | 4.61 | 0.58% | -3.45% | 121 | 557 | 4.61 | 4.61 | 4.61 | 4.91 |
22. | SUNH-R-A | 3.15 | 3.17 | 3.17 | 0.38% | 0.46% | 9,281 | 29,406 | 3.13 | 3.28 | 3.15 | 3.17 |
23. | HT-R-A | 18.98 | 18.98 | 18.98 | 0.10% | 0.22% | 3,261 | 61,904 | 18.98 | 19.05 | 18.98 | 19.05 |
24. | ADRS-P-A | 50.57 | 50.60 | 50.85 | 0.07% | 0.56% | 591 | 30,055 | 50.57 | 50.96 | 50.63 | 51.07 |
25. | KOTR-P-A | 165.91 | 165.91 | 165.91 | 0.00% | 0.00% | 33 | 5,475 | 165.91 | 165.91 | 165.91 | 179.17 |
26. | ERNT-R-A | 134.05 | 134.05 | 134.05 | 0.00% | -0.08% | 2 | 268 | 134.05 | 134.05 | 134.05 | 135.24 |
27. | INGR-R-A | 0.32 | 0.32 | 0.32 | 0.00% | 0.44% | 14,600 | 4,667 | 0.32 | 0.32 | 0.31 | 0.32 |
28. | KOEI-R-A | 89.65 | 89.59 | 89.60 | 0.00% | 0.02% | 37 | 3,315 | 89.59 | 89.65 | 87.09 | 91.51 |
29. | OPTE-R-A | 0.21 | 0.21 | 0.21 | 0.00% | -0.66% | 987 | 209 | 0.21 | 0.21 | 0.21 | 0.22 |
30. | KODT-P-A | 160.60 | 160.60 | 160.60 | 0.00% | 0.00% | 6 | 964 | 160.60 | 160.60 | 160.60 | 165.90 |
31. | VJSN-R-A | 0.66 | 0.66 | 0.66 | 0.00% | 0.00% | 112 | 74 | 0.66 | 0.66 | 0.66 | 0.80 |
32. | INA-R-A | 398.17 | 398.17 | 398.17 | 0.00% | 0.00% | 12 | 4,778 | 398.17 | 398.17 | 398.17 | 411.44 |
33. | KRAS-R-A | 63.15 | 63.15 | 63.15 | 0.00% | 0.00% | 40 | 2,526 | 63.15 | 63.15 | 63.15 | 65.03 |
34. | TPNG-R-A | 9.76 | 9.76 | 9.76 | 0.00% | 0.00% | 50 | 488 | 9.76 | 9.76 | | |
35. | CROBEX | | 228.21 | | -0.07% | | | | | | | |
36. | PVCM-R-A | 21.26 | 21.24 | 21.43 | -0.09% | -0.06% | 1,344 | 28,797 | 21.24 | 22.12 | | |
37. | RIVP-R-A | 3.32 | 3.30 | 3.31 | -0.20% | 0.40% | 31,670 | 104,917 | 3.30 | 3.32 | 3.30 | 3.33 |
38. | ATGR-R-A | 108.83 | 27.14 | 27.21 | -0.24% | 0.04% | 31 | 3,374 | 108.57 | 108.83 | 108.57 | 109.36 |
39. | ARNT-R-A | 46.45 | 46.45 | 46.45 | -0.28% | -0.01% | 93 | 4,320 | 46.45 | 46.45 | 46.12 | 47.51 |
40. | DLKV-R-A | 1.79 | 1.78 | 1.75 | -0.37% | -0.91% | 2,285 | 4,004 | 1.74 | 1.79 | 1.74 | 1.78 |
41. | DDJH-R-A | 5.51 | 5.48 | 5.51 | -0.58% | -0.62% | 1,035 | 5,699 | 5.45 | 5.61 | 5.48 | 5.60 |
42. | HIMR-R-A | 102.20 | 101.53 | 101.39 | -0.65% | -0.80% | 653 | 66,207 | 100.21 | 102.20 | 100.21 | 102.18 |
43. | THNK-R-A | 42.18 | 41.94 | 42.13 | -1.25% | -4.29% | 69 | 2,907 | 41.94 | 42.18 | 41.94 | 43.80 |
44. | MAIS-R-A | 30.01 | 30.01 | 30.01 | -1.69% | -1.73% | 142 | 4,261 | 30.01 | 30.01 | 30.01 | 33.02 |
45. | PODR-R-A | 44.98 | 44.20 | 44.52 | -2.03% | -1.33% | 2,813 | 125,225 | 43.88 | 44.99 | 43.94 | 44.73 |
46. | BCIN-R-A | 51.76 | 51.76 | 51.76 | -2.50% | -2.50% | 7 | 362 | 51.76 | 51.76 | 51.76 | 53.09 |
47. | HMST-R-A | 36.23 | 35.17 | 35.54 | -2.63% | -2.22% | 208 | 7,392 | 35.17 | 36.23 | 35.18 | 37.82 |
48. | JDPL-R-A | 2.26 | 2.26 | 2.26 | -5.55% | 6.65% | 100 | 226 | 2.26 | 2.26 | 2.26 | 2.47 |
| | | | | | | | 641,895 | | | | |
*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.