Filter
Country: Croatia Date: 10/14/2016 Volume: 1,722,831 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 261.79 | | 0.04% | | | | | | | |
2. | DELT-R-A | 278.72 | 278.72 | 278.72 | 7.69% | 0.06% | 1 | 279 | 278.72 | 278.72 | | |
3. | ZVCV-R-A | 12.62 | 12.62 | 12.62 | 0.03% | 0.03% | 1 | 13 | 12.62 | 12.62 | 12.62 | 13.27 |
4. | ZVZD-R-A | 583.98 | 583.98 | 583.98 | 1.15% | 0.59% | 1 | 584 | 583.98 | 583.98 | 570.71 | 583.98 |
5. | THNK-R-A | 62.38 | 62.38 | 62.38 | 4.44% | 5.45% | 2 | 125 | 62.38 | 62.38 | 59.74 | 64.75 |
6. | VIRO-R-A | 50.97 | 50.97 | 50.97 | -0.26% | -0.26% | 3 | 153 | 50.97 | 50.97 | 48.09 | 50.97 |
7. | PLAG-R-A | 723.34 | 182.49 | 181.94 | 0.92% | 0.61% | 6 | 4,367 | 723.34 | 729.98 | 723.34 | 742.58 |
8. | LKPC-R-A | 77.17 | 77.17 | 77.17 | -1.28% | -0.70% | 7 | 540 | 77.17 | 77.17 | 77.17 | 78.17 |
9. | PBZ-R-A | 100.87 | 100.87 | 100.87 | 0.00% | 0.00% | 9 | 908 | 100.87 | 100.87 | 100.87 | 102.20 |
10. | ARNT-R-A | 56.94 | 57.73 | 57.59 | 0.69% | 0.44% | 11 | 633 | 56.94 | 57.73 | 56.94 | 57.73 |
11. | SNHA-R-A | 11.41 | 11.41 | 11.41 | -1.06% | 1.64% | 11 | 126 | 11.41 | 11.41 | | |
12. | HPB-R-A | 86.67 | 86.67 | 86.67 | 0.00% | -1.07% | 18 | 1,560 | 86.67 | 86.67 | 84.94 | 89.96 |
13. | HUPZ-R-A | 351.72 | 346.41 | 349.17 | 0.38% | 0.77% | 24 | 8,380 | 346.41 | 351.72 | 344.44 | 357.02 |
14. | 3MAJ-R-A | 11.81 | 11.81 | 11.81 | 0.00% | 0.00% | 30 | 354 | 11.81 | 11.81 | 11.81 | |
15. | ERNT-R-A | 151.70 | 153.03 | 152.59 | 1.27% | 0.47% | 30 | 4,578 | 151.70 | 153.03 | 151.84 | 153.03 |
16. | KOEI-R-A | 90.59 | 90.92 | 90.62 | -0.02% | -0.42% | 33 | 2,990 | 90.59 | 90.92 | 90.59 | 92.51 |
17. | ADRS-R-A | 78.44 | 78.44 | 78.44 | 0.00% | -0.26% | 35 | 2,745 | 78.44 | 78.44 | 78.44 | 80.16 |
18. | SLRS-R-A | 99.54 | 99.54 | 99.54 | 0.00% | -0.35% | 40 | 3,982 | 99.54 | 99.54 | 97.15 | 101.53 |
19. | PODR-R-A | 49.77 | 49.51 | 49.66 | 0.11% | -0.19% | 45 | 2,235 | 49.51 | 49.77 | 49.51 | 49.90 |
20. | HMST-R-A | 35.84 | 35.84 | 35.84 | 1.89% | 1.37% | 50 | 1,792 | 35.84 | 35.84 | 35.44 | 36.36 |
21. | KOTR-P-A | 175.19 | 175.19 | 175.19 | -0.23% | -0.17% | 50 | 8,760 | 175.19 | 175.19 | 168.72 | 175.59 |
22. | CKML-R-A | 836.15 | 8.67 | 8.67 | 1.59% | 1.56% | 51 | 43,307 | 836.15 | 849.43 | 829.52 | 862.70 |
23. | VDKT-R-A | 43.00 | 43.80 | 43.73 | 1.85% | 1.69% | 69 | 3,017 | 42.67 | 43.80 | 42.64 | 44.20 |
24. | BD62-R-A | 3.60 | 3.60 | 3.60 | -6.52% | -6.52% | 70 | 252 | 3.60 | 3.60 | 3.60 | 3.88 |
25. | KRAS-R-A | 69.07 | 70.34 | 69.51 | 0.00% | -1.18% | 120 | 8,342 | 69.07 | 70.34 | 69.07 | 70.67 |
26. | RIZO-R-A | 12.68 | 12.28 | 12.65 | -2.58% | 0.45% | 142 | 1,797 | 12.28 | 12.68 | 12.28 | 12.68 |
27. | JDPL-R-A | 3.98 | 4.29 | 4.07 | 7.74% | 1.86% | 172 | 700 | 3.98 | 4.29 | 3.61 | 4.28 |
28. | ULPL-R-A | 16.84 | 16.46 | 16.43 | 0.40% | -0.02% | 190 | 3,121 | 16.26 | 16.84 | 16.46 | 16.72 |
29. | IPKK-R-A | 14.47 | 13.94 | 14.08 | -11.76% | -5.75% | 212 | 2,986 | 13.94 | 14.47 | 13.95 | 15.26 |
30. | ATGR-R-A | 115.47 | 28.78 | 28.87 | -0.40% | -0.34% | 238 | 27,480 | 115.14 | 115.47 | 115.14 | 115.87 |
31. | TUHO-R-A | 371.62 | 371.62 | 371.62 | -1.75% | -1.75% | 281 | 104,426 | 371.62 | 371.62 | 364.99 | 378.26 |
32. | MAIS-R-A | 34.51 | 33.95 | 34.42 | -1.64% | -2.99% | 322 | 11,084 | 33.95 | 34.51 | 33.95 | 34.51 |
33. | PCTS-R-A | 7.03 | 7.29 | 7.12 | 3.68% | 1.63% | 496 | 3,530 | 7.03 | 7.29 | | |
34. | ZABA-R-A | 6.83 | 6.57 | 6.71 | -2.69% | -0.67% | 506 | 3,395 | 6.57 | 6.83 | 6.57 | 6.82 |
35. | LKRI-R-A | 6.42 | 6.30 | 6.35 | -2.12% | -1.36% | 538 | 3,416 | 6.30 | 6.42 | 6.30 | 6.49 |
36. | ADRS-P-A | 61.68 | 61.32 | 60.94 | 0.43% | -0.41% | 556 | 33,882 | 60.19 | 61.68 | 60.80 | 61.32 |
37. | PRFC-R-A | 5.41 | 5.55 | 5.43 | 2.67% | 0.39% | 582 | 3,161 | 5.40 | 5.55 | 5.42 | 5.57 |
38. | ATPL-R-A | 31.79 | 31.85 | 31.97 | 3.45% | 1.87% | 787 | 25,157 | 31.79 | 32.46 | 31.79 | 32.44 |
39. | HHLD-R-A | 0.43 | 0.43 | 0.43 | -0.30% | -1.50% | 875 | 379 | 0.43 | 0.43 | 0.43 | 0.46 |
40. | DDJH-R-A | 6.98 | 6.78 | 6.85 | -0.91% | -0.12% | 883 | 6,051 | 6.78 | 6.98 | 6.78 | 6.98 |
41. | ZB-R-A | 2.47 | 2.42 | 2.42 | -1.99% | -0.55% | 1,030 | 2,496 | 2.42 | 2.47 | | |
42. | AUHR-R-A | 101.93 | 102.20 | 102.15 | 1.58% | 1.54% | 1,473 | 150,472 | 101.93 | 102.20 | 95.57 | 103.39 |
43. | IGH-R-A | 12.52 | 13.27 | 12.98 | 6.71% | 6.53% | 1,570 | 20,384 | 12.52 | 13.80 | 12.61 | 13.41 |
44. | HT-R-A | 21.52 | 21.37 | 21.48 | -0.62% | -0.36% | 2,036 | 43,725 | 21.34 | 21.52 | 21.36 | 21.37 |
45. | PVCM-R-A | 23.09 | 23.76 | 24.23 | 2.29% | 5.77% | 2,109 | 51,110 | 23.09 | 25.20 | | |
46. | JDOS-R-A | 373.24 | 371.62 | 371.63 | 0.00% | 0.00% | 2,181 | 810,532 | 371.62 | 373.24 | 371.63 | 434.92 |
47. | BLJE-R-A | 3.45 | 3.44 | 3.46 | -0.39% | -1.40% | 2,654 | 9,172 | 3.44 | 3.56 | 3.44 | 3.50 |
48. | VART-R-1 | 2.44 | 2.38 | 2.39 | -0.28% | -0.06% | 4,571 | 10,926 | 2.38 | 2.44 | 2.38 | 2.43 |
49. | DLKV-R-A | 1.89 | 1.94 | 1.92 | 2.82% | 1.12% | 5,151 | 9,910 | 1.89 | 1.94 | 1.92 | 1.94 |
50. | ADPL-R-A | 18.58 | 18.51 | 18.59 | -0.36% | 0.21% | 7,117 | 132,277 | 18.51 | 18.70 | 18.51 | 18.71 |
51. | INGR-R-A | 0.40 | 0.40 | 0.40 | 2.36% | 1.35% | 9,490 | 3,785 | 0.40 | 0.40 | 0.39 | 0.40 |
52. | RIVP-R-A | 4.65 | 4.67 | 4.65 | 0.72% | -0.65% | 13,784 | 64,037 | 4.63 | 4.68 | 4.65 | 4.67 |
53. | BRIN-R-A | 3.32 | 3.32 | 3.32 | -10.65% | -10.65% | 17,336 | 57,522 | 3.32 | 3.32 | | |
54. | OPTE-R-A | 0.35 | 0.37 | 0.37 | 4.49% | 2.20% | 70,670 | 25,901 | 0.35 | 0.37 | 0.36 | 0.37 |
| | | | | | | | 1,722,831 | | | | |
*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.