Filter
Country: Croatia Date: 10/18/2016 Volume: 1,551,223 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | DELT-R-A | 302.74 | 331.67 | 328.55 | 13.28% | 16.24% | 21 | 6,899 | 302.74 | 331.67 | | |
2. | SLPF-R-A | 9.14 | 9.62 | 9.15 | 11.12% | 5.67% | 473 | 4,327 | 9.14 | 9.62 | 8.67 | 9.82 |
3. | PRFC-R-A | 5.55 | 5.87 | 5.69 | 8.24% | 2.83% | 1,327 | 7,546 | 5.55 | 5.87 | 5.52 | 5.87 |
4. | IGH-R-A | 13.52 | 14.20 | 14.05 | 8.07% | 6.18% | 507 | 7,123 | 13.52 | 14.29 | 13.29 | 14.20 |
5. | ULPL-R-A | 17.25 | 18.58 | 18.13 | 7.68% | 4.23% | 1,190 | 21,577 | 17.25 | 18.71 | 18.09 | 18.58 |
6. | IPKK-R-A | 14.34 | 15.00 | 14.80 | 7.62% | 5.08% | 547 | 8,095 | 14.34 | 15.00 | 14.73 | 15.26 |
7. | JDGT-R-A | 132.59 | 136.70 | 133.91 | 6.55% | 4.37% | 83 | 11,114 | 132.59 | 136.70 | 128.08 | 137.90 |
8. | ATPL-R-A | 34.16 | 35.58 | 35.26 | 5.55% | 5.85% | 5,172 | 182,356 | 34.16 | 37.16 | 35.36 | 35.83 |
9. | HRDH-R-A | 9.95 | 9.95 | 9.95 | 4.89% | 4.89% | 26 | 259 | 9.95 | 9.95 | 9.42 | 11.27 |
10. | VDKT-R-A | 43.13 | 45.37 | 44.62 | 4.23% | 4.67% | 133 | 5,935 | 43.13 | 45.37 | 42.22 | 45.37 |
11. | PTKM-R-A | 2.72 | 2.72 | 2.72 | 3.75% | 3.75% | 693 | 1,882 | 2.72 | 2.72 | 2.64 | 2.72 |
12. | SNHA-R-A | 11.31 | 11.94 | 11.40 | 3.51% | 1.08% | 2,008 | 22,901 | 11.24 | 11.94 | | |
13. | THNK-R-A | 63.71 | 64.90 | 63.82 | 2.95% | 1.23% | 232 | 14,806 | 63.71 | 64.90 | 62.51 | 66.14 |
14. | INGR-R-A | 0.40 | 0.42 | 0.41 | 2.94% | 1.64% | 24,675 | 10,098 | 0.40 | 0.42 | 0.41 | 0.42 |
15. | DLKV-R-A | 1.96 | 2.00 | 2.00 | 2.72% | 3.37% | 15,890 | 31,738 | 1.96 | 2.02 | 1.99 | 2.01 |
16. | ARNT-R-A | 56.41 | 57.73 | 57.21 | 2.35% | 0.89% | 86 | 4,920 | 56.41 | 57.73 | 56.41 | 57.73 |
17. | LRH-R-A | 524.25 | 524.26 | 524.26 | 2.31% | 2.31% | 4 | 2,097 | 524.25 | 524.26 | 512.71 | 530.89 |
18. | JDPL-R-A | 4.22 | 4.37 | 4.23 | 1.95% | 4.04% | 737 | 3,119 | 3.59 | 4.37 | 3.73 | 4.37 |
19. | KRAS-R-A | 69.03 | 70.34 | 69.69 | 1.90% | 0.93% | 40 | 2,787 | 69.03 | 70.34 | 69.04 | 70.67 |
20. | HT-R-A | 21.24 | 21.77 | 21.43 | 1.86% | 0.47% | 5,377 | 115,231 | 21.24 | 21.77 | 21.37 | 21.77 |
21. | AUHR-R-A | 109.49 | 109.49 | 109.49 | 1.85% | 4.43% | 10 | 1,095 | 109.49 | 109.49 | 99.71 | 109.49 |
22. | SUNH-R-A | 3.23 | 3.23 | 3.23 | 1.63% | 1.63% | 35 | 113 | 3.23 | 3.23 | 3.19 | 3.23 |
23. | OPTE-R-A | 0.37 | 0.37 | 0.37 | 1.47% | 0.71% | 27,242 | 10,027 | 0.36 | 0.37 | 0.36 | 0.37 |
24. | KODT-P-A | 185.81 | 185.81 | 185.81 | 1.08% | 1.08% | 5 | 929 | 185.81 | 185.81 | 180.50 | 185.81 |
25. | LEDO-R-A | 1,459.95 | 1,473.22 | 1,472.32 | 0.91% | 0.85% | 59 | 86,867 | 1,459.95 | 1,473.22 | 1,460.08 | 1,479.86 |
26. | ZABA-R-A | 6.59 | 6.63 | 6.58 | 0.83% | -0.04% | 2,599 | 17,101 | 6.53 | 6.63 | 6.48 | 6.63 |
27. | HUPZ-R-A | 347.73 | 349.06 | 349.78 | 0.77% | 0.17% | 26 | 9,094 | 347.73 | 351.72 | 347.73 | 357.02 |
28. | PODR-R-A | 49.84 | 50.10 | 49.88 | 0.66% | -0.05% | 1,674 | 83,498 | 49.51 | 50.10 | 49.65 | 50.10 |
29. | CROBEX | | 263.12 | | 0.55% | | | | | | | |
30. | TISK-R-A | 19.51 | 19.51 | 19.51 | 0.55% | 0.55% | 15 | 293 | 19.51 | 19.51 | 19.51 | 20.29 |
31. | KOTR-P-A | 175.19 | 175.86 | 175.55 | 0.53% | 0.71% | 185 | 32,477 | 175.19 | 175.86 | 168.84 | 182.49 |
32. | ADPL-R-A | 18.70 | 18.50 | 18.45 | 0.40% | -0.52% | 1,359 | 25,075 | 18.42 | 18.71 | 18.41 | 18.50 |
33. | TPNG-R-A | 9.89 | 9.85 | 10.02 | 0.30% | 1.77% | 880 | 8,818 | 9.85 | 10.09 | | |
34. | ATGR-R-A | 114.87 | 28.77 | 28.85 | 0.17% | 0.19% | 178 | 20,542 | 114.87 | 115.47 | 115.07 | 116.13 |
35. | MDKA-R-A | 2,256.29 | 2,269.56 | 2,262.92 | 0.06% | -0.23% | 2 | 4,526 | 2,256.29 | 2,269.56 | 2,256.29 | 2,269.56 |
36. | ADRS-R-A | 78.44 | 78.44 | 78.44 | 0.00% | 0.00% | 15 | 1,177 | 78.44 | 78.44 | 78.44 | 79.63 |
37. | HPB-R-A | 89.96 | 86.28 | 86.78 | 0.00% | 1.27% | 104 | 9,025 | 86.28 | 89.96 | 86.28 | 89.96 |
38. | INA-R-A | 424.71 | 424.71 | 424.71 | 0.00% | 0.00% | 38 | 16,139 | 424.71 | 424.71 | 424.71 | 437.99 |
39. | LURA-R-A | 43.80 | 43.80 | 43.80 | 0.00% | 0.00% | 164 | 7,183 | 43.80 | 43.80 | 42.47 | 43.80 |
40. | PBZ-R-A | 99.54 | 99.54 | 99.54 | 0.00% | -0.86% | 52 | 5,176 | 99.54 | 99.54 | 99.54 | 100.87 |
41. | ZVZD-R-A | 570.71 | 570.71 | 570.71 | 0.00% | 0.00% | 2 | 1,141 | 570.71 | 570.71 | 566.20 | 582.65 |
42. | CKML-R-A | 830.85 | 8.67 | 8.65 | 0.00% | -0.17% | 55 | 46,626 | 830.85 | 849.43 | 830.85 | 862.70 |
43. | HMST-R-A | 35.57 | 35.84 | 35.81 | 0.00% | -0.07% | 322 | 11,531 | 35.57 | 35.84 | 35.57 | 36.36 |
44. | OPEK-R-A | 38.36 | 38.36 | 38.36 | 0.00% | 0.00% | 3,700 | 141,920 | 38.36 | 38.36 | | |
45. | ADRS-P-A | 61.05 | 61.05 | 61.02 | 0.00% | -0.04% | 1,598 | 97,517 | 60.79 | 61.05 | 60.79 | 61.05 |
46. | DDJH-R-A | 6.80 | 6.84 | 6.81 | 0.00% | -0.70% | 1,265 | 8,611 | 6.77 | 6.84 | 6.84 | 6.90 |
47. | TRFM-R-A | 13.27 | 13.27 | 13.27 | -0.01% | -0.01% | 100 | 1,327 | 13.27 | 13.27 | | 13.27 |
48. | RIVP-R-A | 4.66 | 4.66 | 4.66 | -0.09% | -0.31% | 38,756 | 180,529 | 4.65 | 4.70 | 4.65 | 4.69 |
49. | LKRI-R-A | 6.32 | 6.32 | 6.32 | -0.10% | -0.10% | 8 | 51 | 6.32 | 6.32 | 6.32 | 6.46 |
50. | LKPC-R-A | 77.24 | 77.14 | 77.17 | -0.13% | -0.68% | 20 | 1,543 | 77.14 | 77.24 | 77.14 | 78.17 |
51. | RIZO-R-A | 12.73 | 12.73 | 12.73 | -0.23% | -0.10% | 102 | 1,298 | 12.73 | 12.73 | 12.34 | 12.73 |
52. | KOEI-R-A | 90.59 | 90.58 | 90.59 | -0.37% | -0.04% | 30 | 2,718 | 90.58 | 90.59 | 90.58 | 92.63 |
53. | HIMR-R-A | 106.29 | 106.30 | 106.37 | -0.50% | -0.13% | 146 | 15,530 | 106.29 | 106.81 | 106.30 | 106.82 |
54. | HHLD-R-A | 0.43 | 0.43 | 0.43 | -0.60% | -0.60% | 254 | 110 | 0.43 | 0.43 | 0.43 | 0.46 |
55. | ERNT-R-A | 153.63 | 152.66 | 153.52 | -0.66% | 0.23% | 124 | 19,036 | 152.66 | 153.96 | 152.66 | 153.83 |
56. | VLEN-R-B | 0.94 | 0.94 | 0.94 | -0.71% | -0.56% | 1,363 | 1,284 | 0.94 | 0.94 | 0.94 | 0.98 |
57. | TUHO-R-A | 374.94 | 374.94 | 374.94 | -0.88% | -0.88% | 22 | 8,249 | 374.94 | 374.94 | 371.62 | 374.94 |
58. | ZB-R-A | 2.42 | 2.34 | 2.35 | -2.22% | -1.83% | 12,399 | 29,072 | 2.33 | 2.42 | | |
59. | GAMA-R-A | 7.96 | 7.64 | 7.83 | -2.49% | -0.61% | 254 | 1,989 | 7.64 | 7.96 | | |
60. | PLAG-R-A | 710.07 | 177.68 | 177.66 | -2.64% | -2.35% | 150 | 106,596 | 710.07 | 710.73 | 710.20 | 729.84 |
61. | PCTS-R-A | 7.30 | 7.03 | 7.04 | -3.64% | -4.72% | 212 | 1,493 | 7.03 | 7.30 | | |
62. | BETA-R-A | 6.50 | 6.37 | 6.49 | -3.96% | -2.14% | 1,359 | 8,824 | 6.37 | 6.50 | | |
63. | BLJE-R-A | 3.34 | 3.29 | 3.33 | -4.54% | -1.57% | 4,725 | 15,733 | 3.29 | 3.45 | 3.29 | 3.43 |
64. | PVCM-R-A | 23.51 | 23.23 | 23.30 | -5.40% | -2.00% | 1,802 | 41,985 | 22.98 | 23.89 | | |
65. | SPNV-R-A | 92.91 | 92.91 | 92.91 | -6.67% | -6.67% | 14 | 1,301 | 92.91 | 92.91 | 92.91 | 111.49 |
66. | MGMA-R-A | 0.06 | 0.06 | 0.06 | -6.70% | -4.36% | 16,390 | 934 | 0.06 | 0.06 | 0.05 | 0.07 |
67. | LULG-R-A | 2.79 | 2.72 | 2.76 | -8.80% | -5.94% | 104 | 286 | 2.72 | 2.79 | | |
68. | PLJK-R-A | 0.67 | 0.67 | 0.67 | -22.77% | -22.77% | 34 | 23 | 0.67 | 0.67 | 0.67 | 1.06 |
| | | | | | | | 1,551,223 | | | | |
*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.