Filter
Country: Croatia Date: 09/16/2016 Volume: 3,513,848 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | KABA-R-A | 1.06 | 1.06 | 1.06 | 22.89% | 22.89% | 124 | 132 | 1.06 | 1.06 | 0.84 | 1.06 |
2. | IPKK-R-A | 13.67 | 14.46 | 13.91 | 10.15% | 5.98% | 144 | 2,003 | 13.67 | 14.46 | 12.48 | 14.46 |
3. | PIKR-R-A | 11.81 | 11.81 | 11.81 | 8.40% | 8.40% | 150 | 1,772 | 11.81 | 11.81 | 10.90 | 11.81 |
4. | VLEN-R-B | 0.91 | 0.91 | 0.91 | 8.24% | 7.72% | 19 | 17 | 0.91 | 0.91 | 0.84 | 0.91 |
5. | CKML-R-A | 796.34 | 8.13 | 8.13 | 7.14% | 7.14% | 50 | 39,817 | 796.34 | 796.34 | 771.12 | 929.06 |
6. | VIRO-R-A | 44.46 | 44.46 | 44.46 | 6.35% | 6.29% | 40 | 1,778 | 44.46 | 44.46 | 42.48 | 45.13 |
7. | ATPL-R-A | 22.83 | 23.62 | 23.37 | 4.03% | 0.38% | 299 | 6,989 | 22.83 | 23.76 | 23.25 | 23.62 |
8. | OPTE-R-A | 0.35 | 0.37 | 0.36 | 3.32% | 1.12% | 202,973 | 72,952 | 0.34 | 0.38 | 0.37 | 0.37 |
9. | AUHR-R-A | 83.62 | 87.60 | 84.92 | 3.13% | -0.03% | 399 | 33,881 | 83.62 | 87.60 | 86.27 | 89.85 |
10. | ZABA-R-A | 5.90 | 6.01 | 5.94 | 2.98% | 2.92% | 3,292 | 19,560 | 5.90 | 6.04 | 5.97 | 6.01 |
11. | THNK-R-A | 50.42 | 48.45 | 49.41 | 2.82% | 4.87% | 144 | 7,115 | 48.45 | 51.73 | 48.45 | 52.56 |
12. | KRAS-R-A | 67.89 | 69.68 | 69.42 | 2.74% | 0.67% | 375 | 26,033 | 67.89 | 69.68 | 67.96 | 70.34 |
13. | ULPL-R-A | 16.59 | 16.59 | 16.59 | 2.45% | 2.38% | 315 | 5,226 | 16.59 | 16.59 | 16.46 | 17.12 |
14. | INGR-R-A | 0.35 | 0.36 | 0.35 | 2.26% | -0.76% | 18,831 | 6,633 | 0.34 | 0.36 | 0.35 | 0.36 |
15. | DDJH-R-A | 6.41 | 6.53 | 6.53 | 1.80% | -0.31% | 2,187 | 14,289 | 6.39 | 6.64 | 6.53 | 6.64 |
16. | SLPF-R-A | 7.82 | 7.95 | 7.90 | 1.70% | 1.36% | 3,436 | 27,146 | 7.82 | 7.95 | 7.43 | 8.16 |
17. | HT-R-A | 21.37 | 21.57 | 21.38 | 1.30% | 0.22% | 59,866 | 1,280,069 | 21.30 | 21.57 | 21.37 | 21.88 |
18. | ADRS-P-A | 55.32 | 56.27 | 55.47 | 1.19% | -0.16% | 1,374 | 76,215 | 55.32 | 56.27 | 55.42 | 56.39 |
19. | ZB-R-A | 2.32 | 2.28 | 2.29 | 1.17% | 1.00% | 10,263 | 23,500 | 2.28 | 2.34 | | |
20. | GAMA-R-A | 6.18 | 6.24 | 6.21 | 1.08% | -1.60% | 217 | 1,348 | 6.18 | 6.24 | | |
21. | JNAF-R-A | 610.51 | 610.51 | 610.51 | 1.03% | 1.03% | 2 | 1,221 | 610.51 | 610.51 | 604.30 | 623.80 |
22. | VPIK-R-A | 5.85 | 5.76 | 5.91 | 1.02% | 4.28% | 2,017 | 11,928 | 5.76 | 6.04 | 5.76 | 6.24 |
23. | HIMR-R-A | 104.32 | 105.25 | 105.06 | 1.02% | 1.74% | 35 | 3,677 | 104.32 | 105.25 | 104.32 | 105.38 |
24. | BLJE-R-A | 3.31 | 3.28 | 3.37 | 0.57% | 2.84% | 9,137 | 30,781 | 3.28 | 3.44 | 3.28 | 3.37 |
25. | BETA-R-A | 5.60 | 5.60 | 5.60 | 0.48% | 0.43% | 217 | 1,215 | 5.60 | 5.60 | | |
26. | JMNC-R-A | 17,274.01 | 17,274.01 | 17,274.01 | 0.12% | 0.12% | 10 | 172,740 | 17,274.01 | 17,274.01 | 17,273.87 | 18,382.11 |
27. | ERNT-R-A | 154.62 | 153.43 | 154.45 | 0.09% | 0.24% | 61 | 9,422 | 153.43 | 154.62 | 153.43 | 154.36 |
28. | IGH-R-A | 10.99 | 10.93 | 11.01 | 0.06% | 0.59% | 602 | 6,628 | 10.93 | 11.41 | 10.69 | 11.02 |
29. | LPLH-R-A | 27.08 | 27.08 | 27.08 | 0.05% | -0.61% | 148 | 4,007 | 27.08 | 27.08 | 27.08 | 27.87 |
30. | PBZ-R-A | 88.26 | 88.26 | 88.26 | 0.00% | 0.00% | 3,177 | 280,417 | 88.26 | 88.26 | 88.27 | 90.24 |
31. | HTPK-R-A | 8.63 | 8.63 | 8.63 | 0.00% | 0.00% | 60 | 518 | 8.63 | 8.63 | 8.63 | 8.85 |
32. | INA-R-A | 411.44 | 411.44 | 411.44 | 0.00% | 0.00% | 1 | 411 | 411.44 | 411.44 | 411.44 | 418.06 |
33. | PTKM-R-A | 2.52 | 2.52 | 2.52 | 0.00% | -0.06% | 412 | 1,039 | 2.52 | 2.52 | 2.52 | 2.57 |
34. | SNHA-R-A | 10.49 | 10.61 | 10.53 | 0.00% | -0.58% | 224 | 2,360 | 10.49 | 10.61 | | |
35. | LKRI-R-A | 6.25 | 6.25 | 6.25 | 0.00% | -0.15% | 1,072 | 6,701 | 6.25 | 6.25 | 6.25 | 6.44 |
36. | DLKV-R-A | 1.74 | 1.75 | 1.74 | 0.00% | -0.98% | 46,815 | 81,649 | 1.74 | 1.75 | 1.74 | 1.75 |
37. | HMST-R-A | 32.69 | 33.18 | 32.90 | 0.00% | -0.84% | 135 | 4,442 | 32.68 | 33.18 | 32.78 | 33.18 |
38. | HUPZ-R-A | 338.44 | 338.44 | 338.38 | 0.00% | -0.02% | 197 | 66,660 | 337.25 | 338.44 | 337.38 | 338.44 |
39. | SUNH-R-A | 3.17 | 3.17 | 3.15 | 0.00% | -0.63% | 6,097 | 19,183 | 3.12 | 3.17 | 3.17 | 3.18 |
40. | VJSN-R-A | 0.66 | 0.66 | 0.66 | 0.00% | 0.00% | 112 | 74 | 0.66 | 0.66 | | 0.80 |
41. | TRFM-R-A | 11.95 | 11.95 | 11.95 | 0.00% | 0.00% | 30 | 358 | 11.95 | 11.95 | 8.36 | 11.95 |
42. | BCIN-R-A | 51.10 | 51.10 | 51.10 | 0.00% | 0.00% | 6 | 307 | 51.10 | 51.10 | 51.10 | 52.96 |
43. | PCTS-R-A | 5.58 | 5.57 | 5.58 | -0.02% | -1.18% | 104 | 580 | 5.57 | 5.58 | | |
44. | HPB-R-A | 83.61 | 80.30 | 82.04 | -0.08% | 1.95% | 295 | 24,200 | 80.30 | 84.94 | 80.30 | 83.60 |
45. | LRH-R-A | 517.62 | 516.29 | 515.18 | -0.26% | -0.47% | 10 | 5,152 | 511.25 | 517.62 | 512.31 | 530.89 |
46. | LULG-R-A | 2.52 | 2.40 | 2.47 | -0.28% | 2.26% | 217 | 535 | 2.40 | 2.52 | | |
47. | CROBEX | | 248.97 | | -0.29% | | | | | | | |
48. | ARNT-R-A | 57.20 | 56.67 | 56.81 | -0.47% | -0.57% | 1,340 | 76,120 | 56.67 | 57.20 | 56.42 | 57.07 |
49. | LKPC-R-A | 74.72 | 74.86 | 74.83 | -0.53% | -0.51% | 39 | 2,918 | 74.72 | 74.86 | 74.86 | 76.85 |
50. | ADRS-R-A | 77.64 | 77.64 | 77.58 | -0.76% | 0.67% | 79 | 6,129 | 77.05 | 77.64 | 77.23 | 77.64 |
51. | ATGR-R-A | 112.42 | 28.10 | 28.10 | -0.82% | -1.30% | 9 | 1,012 | 112.42 | 112.42 | 112.42 | 112.81 |
52. | PVCM-R-A | 23.77 | 23.56 | 23.69 | -0.87% | -1.63% | 807 | 19,118 | 23.56 | 23.77 | | |
53. | BD62-R-A | 3.62 | 3.59 | 3.61 | -0.92% | -0.37% | 1,081 | 3,901 | 3.59 | 3.62 | 3.58 | 3.81 |
54. | ZVZD-R-A | 570.71 | 565.40 | 586.04 | -0.93% | 6.12% | 70 | 41,023 | 565.40 | 623.53 | 565.40 | 583.98 |
55. | PLAG-R-A | 676.89 | 169.22 | 169.22 | -0.97% | -0.97% | 50 | 33,844 | 676.89 | 676.89 | 670.25 | 683.52 |
56. | KOEI-R-A | 87.86 | 87.93 | 87.89 | -0.97% | -1.06% | 2,311 | 203,122 | 87.86 | 88.26 | 87.93 | 88.79 |
57. | LEDO-R-A | 1,426.77 | 1,412.83 | 1,414.47 | -0.98% | -0.97% | 51 | 72,138 | 1,412.83 | 1,426.77 | 1,412.83 | 1,420.13 |
58. | RIVP-R-A | 4.01 | 4.02 | 4.02 | -1.81% | 0.43% | 44,103 | 177,454 | 4.01 | 4.09 | 4.01 | 4.02 |
59. | ADPL-R-A | 16.75 | 16.76 | 16.78 | -1.83% | -1.50% | 13,408 | 224,974 | 16.74 | 17.05 | 16.74 | 16.76 |
60. | PODR-R-A | 47.91 | 47.78 | 47.92 | -1.89% | -1.09% | 5,166 | 247,562 | 47.78 | 48.82 | 47.78 | 48.18 |
61. | VART-R-1 | 2.30 | 2.30 | 2.30 | -2.70% | -2.70% | 160 | 367 | 2.30 | 2.30 | 2.26 | 2.36 |
62. | MAIS-R-A | 31.19 | 30.66 | 30.69 | -2.94% | 0.45% | 365 | 11,202 | 30.66 | 31.19 | 30.14 | 31.46 |
63. | TPNG-R-A | 9.95 | 9.95 | 9.95 | -3.29% | -3.19% | 65 | 647 | 9.95 | 9.95 | | |
64. | JDPL-R-A | 2.95 | 2.95 | 2.95 | -3.51% | -3.51% | 70 | 207 | 2.95 | 2.95 | 2.95 | 3.68 |
65. | DELT-R-A | 2.65 | 2.55 | 2.62 | -3.85% | -1.15% | 616 | 1,616 | 2.55 | 2.65 | | |
66. | RIZO-R-A | 11.81 | 11.35 | 11.61 | -4.78% | 2.15% | 210 | 2,439 | 11.35 | 11.81 | 11.36 | 11.79 |
67. | HHLD-R-A | 0.44 | 0.43 | 0.43 | -5.31% | -1.83% | 3,000 | 1,284 | 0.43 | 0.44 | 0.43 | 0.45 |
68. | VDKT-R-A | 37.22 | 37.16 | 37.19 | -7.59% | -5.08% | 110 | 4,091 | 37.16 | 37.22 | 37.16 | 38.49 |
| | | | | | | | 3,513,848 | | | | |
*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.