Filter
Country: Croatia Date: 05/16/2016 Volume: 634,620 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | TISK-R-A | 20.57 | 20.57 | 20.57 | 10.71% | 10.71% | 57 | 1,173 | 20.57 | 20.57 | 18.58 | 20.57 |
2. | VART-R-1 | 2.08 | 2.06 | 2.12 | 4.52% | 7.61% | 3,744 | 7,940 | 2.06 | 2.15 | 2.06 | 2.15 |
3. | KABA-R-A | 1.22 | 1.22 | 1.22 | 3.95% | 3.95% | 500 | 611 | 1.22 | 1.22 | | 1.22 |
4. | THNK-R-A | 34.48 | 34.48 | 34.48 | 3.92% | 3.63% | 65 | 2,241 | 34.48 | 34.48 | 34.48 | 36.49 |
5. | ATPL-R-A | 16.42 | 16.99 | 16.84 | 3.52% | 3.67% | 2,169 | 36,531 | 16.42 | 17.25 | 16.86 | 17.12 |
6. | ADPL-R-A | 13.00 | 13.00 | 13.00 | 3.35% | 0.77% | 8 | 104 | 13.00 | 13.00 | 12.74 | 13.00 |
7. | DLKV-R-A | 1.55 | 1.58 | 1.55 | 3.30% | 3.17% | 4,826 | 7,497 | 1.53 | 1.58 | 1.54 | 1.59 |
8. | ATLN-R-A | 14.93 | 15.06 | 15.01 | 3.15% | 2.49% | 48 | 720 | 14.93 | 15.06 | 14.63 | 15.28 |
9. | HMST-R-A | 37.16 | 37.16 | 37.16 | 2.56% | 1.97% | 40 | 1,486 | 37.16 | 37.16 | 37.16 | 38.35 |
10. | DDJH-R-A | 5.58 | 5.71 | 5.65 | 2.21% | 1.14% | 2,495 | 14,093 | 5.58 | 5.77 | 5.71 | 5.77 |
11. | TUHO-R-A | 351.58 | 351.72 | 351.64 | 1.92% | 1.90% | 56 | 19,692 | 351.58 | 351.72 | 346.42 | 355.70 |
12. | MDKA-R-A | 1,791.76 | 1,791.76 | 1,791.76 | 1.89% | 1.89% | 1 | 1,792 | 1,791.76 | 1,791.76 | 1,713.72 | 1,791.76 |
13. | VDKT-R-A | 41.14 | 41.81 | 42.16 | 1.61% | 5.39% | 894 | 37,690 | 41.14 | 43.13 | 39.82 | 41.81 |
14. | BLJE-R-A | 2.72 | 2.65 | 2.67 | 1.58% | 1.31% | 1,836 | 4,893 | 2.65 | 2.72 | 2.62 | 2.72 |
15. | HHLD-R-A | 0.33 | 0.35 | 0.34 | 1.56% | 0.38% | 2,177 | 742 | 0.33 | 0.35 | 0.35 | 0.36 |
16. | PRFC-R-A | 4.84 | 4.84 | 4.84 | 1.39% | 1.36% | 55 | 266 | 4.84 | 4.84 | 4.84 | 5.04 |
17. | DELT-R-A | 2.96 | 2.96 | 2.96 | 0.86% | 0.68% | 185 | 548 | 2.96 | 2.96 | | |
18. | INGR-R-A | 0.32 | 0.32 | 0.32 | 0.85% | 0.85% | 425 | 136 | 0.32 | 0.32 | 0.32 | 0.34 |
19. | HT-R-A | 18.52 | 18.64 | 18.58 | 0.69% | -0.05% | 4,350 | 80,804 | 18.46 | 18.64 | 18.61 | 18.64 |
20. | LPLH-R-A | 22.70 | 22.63 | 22.64 | 0.60% | 0.31% | 98 | 2,218 | 22.63 | 22.70 | 22.63 | 23.62 |
21. | VLEN-R-B | 0.85 | 0.85 | 0.85 | 0.47% | 0.47% | 9,412 | 7,995 | 0.85 | 0.85 | 0.81 | 0.85 |
22. | ZVCV-R-A | 11.97 | 11.97 | 11.97 | 0.20% | 0.20% | 106 | 1,269 | 11.97 | 11.97 | 11.97 | 13.26 |
23. | VPIK-R-A | 4.17 | 4.17 | 4.17 | 0.16% | 0.10% | 31 | 129 | 4.17 | 4.17 | 4.17 | 4.38 |
24. | ADRS-P-A | 51.77 | 52.16 | 52.01 | 0.15% | -0.12% | 2,187 | 113,740 | 51.23 | 52.16 | 51.29 | 52.16 |
25. | PLAG-R-A | 565.54 | 141.38 | 141.38 | 0.09% | 0.09% | 2 | 1,131 | 565.54 | 565.54 | 565.53 | 582.65 |
26. | SUNH-R-A | 3.09 | 3.08 | 3.03 | 0.09% | -2.06% | 830 | 2,513 | 2.99 | 3.09 | 2.99 | 3.08 |
27. | LKPC-R-A | 77.71 | 77.78 | 77.76 | 0.09% | 0.07% | 50 | 3,888 | 77.71 | 77.78 | 77.71 | 79.23 |
28. | KTJV-R-A | 2.52 | 2.52 | 2.52 | 0.05% | 0.05% | 125 | 316 | 2.52 | 2.52 | 2.52 | 2.59 |
29. | HJDR-R-A | 15.26 | 15.26 | 15.26 | 0.04% | 0.04% | 189 | 2,884 | 15.26 | 15.26 | | 15.26 |
30. | SNHA-R-A | 11.31 | 11.31 | 11.31 | 0.02% | 0.02% | 60 | 679 | 11.31 | 11.31 | | |
31. | ERNT-R-A | 148.65 | 148.52 | 148.86 | 0.01% | 0.30% | 98 | 14,588 | 148.52 | 149.23 | 148.52 | 149.04 |
32. | IGH-R-A | 9.95 | 9.95 | 9.95 | 0.00% | 0.00% | 29 | 289 | 9.95 | 9.95 | 9.61 | 11.13 |
33. | TPNG-R-A | 10.28 | 10.28 | 10.28 | 0.00% | 0.00% | 7 | 72 | 10.28 | 10.28 | | |
34. | CHAG-R-A | 31.19 | 31.19 | 31.19 | 0.00% | 0.00% | 10 | 312 | 31.19 | 31.19 | 31.19 | 33.18 |
35. | LEDO-R-A | 1,307.32 | 1,307.32 | 1,307.32 | 0.00% | 0.00% | 2 | 2,615 | 1,307.32 | 1,307.32 | 1,300.82 | 1,313.96 |
36. | MAIS-R-A | 28.83 | 29.20 | 28.87 | 0.00% | -1.11% | 274 | 7,911 | 28.83 | 29.20 | 29.20 | 29.86 |
37. | PODR-R-A | 45.79 | 45.13 | 45.02 | 0.00% | -0.42% | 410 | 18,460 | 44.86 | 45.79 | 45.13 | 45.76 |
38. | RIVP-R-A | 3.16 | 3.17 | 3.17 | -0.21% | -0.75% | 8,246 | 26,130 | 3.15 | 3.20 | 3.17 | 3.19 |
39. | ARNT-R-A | 43.03 | 43.03 | 43.03 | -0.25% | -0.08% | 33 | 1,420 | 43.03 | 43.03 | 43.03 | 43.27 |
40. | CROBEX | | 224.80 | | -0.29% | | | | | | | |
41. | BETA-R-A | 6.15 | 6.15 | 6.15 | -0.86% | -0.96% | 135 | 830 | 6.15 | 6.15 | | |
42. | ATGR-R-A | 110.16 | 27.21 | 27.31 | -1.20% | -0.55% | 509 | 55,599 | 108.83 | 110.16 | 108.83 | 109.36 |
43. | KOEI-R-A | 87.33 | 87.33 | 87.33 | -1.72% | -1.72% | 150 | 13,100 | 87.33 | 87.33 | 87.33 | 87.73 |
44. | BD62-R-A | 2.53 | 2.65 | 2.57 | -1.72% | -3.30% | 1,993 | 5,119 | 2.49 | 2.65 | 2.50 | 2.65 |
45. | OPTE-R-A | 0.23 | 0.22 | 0.23 | -1.75% | -1.18% | 14,100 | 3,186 | 0.22 | 0.23 | 0.22 | 0.24 |
46. | HIMR-R-A | 73.26 | 73.13 | 73.16 | -1.78% | -1.75% | 50 | 3,658 | 73.13 | 73.26 | 73.13 | 78.95 |
47. | KRAS-R-A | 64.90 | 64.24 | 64.66 | -2.22% | -1.59% | 270 | 17,457 | 64.24 | 64.90 | 64.24 | 66.76 |
48. | ULPL-R-A | 15.13 | 14.76 | 15.01 | -2.25% | -1.69% | 527 | 7,910 | 14.75 | 15.13 | 14.74 | 15.13 |
49. | ZABA-R-A | 5.18 | 5.31 | 5.18 | -3.41% | -4.13% | 13,133 | 68,045 | 5.18 | 5.31 | 5.19 | 5.31 |
50. | PVCM-R-A | 16.46 | 16.14 | 16.15 | -3.52% | -3.44% | 1,769 | 28,572 | 15.93 | 16.46 | | |
51. | SLPF-R-A | 7.33 | 7.23 | 7.28 | -3.54% | 0.64% | 320 | 2,328 | 7.23 | 7.33 | 7.23 | 7.58 |
52. | LKRI-R-A | 5.85 | 5.86 | 5.86 | -4.06% | -3.58% | 207 | 1,212 | 5.85 | 5.86 | 5.86 | 6.10 |
53. | JDPL-R-A | 1.73 | 1.73 | 1.73 | -18.70% | -18.70% | 50 | 86 | 1.73 | 1.73 | 1.73 | 2.21 |
| | | | | | | | 634,620 | | | | |
*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.