Filter
Country: Croatia Date: 09/20/2016 Volume: 1,341,217 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 250.09 | | 0.22% | | | | | | | |
2. | DELT-R-A | 2.65 | 2.65 | 2.65 | 0.00% | 3.41% | 1,172 | 3,111 | 2.65 | 2.65 | | |
3. | SNHA-R-A | 10.88 | 11.14 | 10.92 | 5.00% | 3.64% | 120 | 1,310 | 10.88 | 11.14 | | |
4. | BETA-R-A | 6.37 | 6.37 | 6.37 | 6.67% | 8.84% | 110 | 701 | 6.37 | 6.37 | | |
5. | PVCM-R-A | 23.60 | 24.55 | 24.00 | 2.78% | 0.47% | 539 | 12,937 | 23.59 | 24.55 | | |
6. | HZLA-R-A | 9.57 | 9.57 | 9.57 | -16.20% | -16.20% | 14 | 134 | 9.57 | 9.57 | | |
7. | ZB-R-A | 2.22 | 2.18 | 2.21 | -1.67% | -2.12% | 5,410 | 11,945 | 2.18 | 2.22 | | |
8. | LULG-R-A | 2.52 | 2.52 | 2.52 | 4.91% | 2.32% | 71 | 179 | 2.52 | 2.52 | | |
9. | MGMA-R-A | 0.05 | 0.05 | 0.05 | -9.28% | -9.28% | 43 | 2 | 0.05 | 0.05 | 0.05 | 0.06 |
10. | INGR-R-A | 0.36 | 0.35 | 0.37 | -0.73% | 2.24% | 39,156 | 14,314 | 0.35 | 0.38 | 0.35 | 0.37 |
11. | OPTE-R-A | 0.37 | 0.36 | 0.37 | -2.16% | 0.35% | 18,429 | 6,888 | 0.36 | 0.38 | 0.36 | 0.37 |
12. | HHLD-R-A | 0.42 | 0.46 | 0.44 | 9.37% | 4.06% | 4,086 | 1,810 | 0.42 | 0.46 | 0.43 | 0.46 |
13. | DLKV-R-A | 1.75 | 1.74 | 1.74 | -0.76% | -0.45% | 14,974 | 26,123 | 1.74 | 1.75 | 1.73 | 1.75 |
14. | VART-R-1 | 2.26 | 2.26 | 2.26 | 0.12% | 0.12% | 1,300 | 2,938 | 2.26 | 2.26 | 2.24 | 2.35 |
15. | PTKM-R-A | 2.57 | 2.52 | 2.53 | 0.21% | 0.21% | 366 | 924 | 2.52 | 2.57 | 2.52 | 2.57 |
16. | SUNH-R-A | 3.10 | 3.12 | 3.13 | 0.60% | 1.02% | 2,045 | 6,410 | 3.10 | 3.17 | 3.12 | 3.16 |
17. | BLJE-R-A | 3.32 | 3.33 | 3.34 | 1.54% | 0.64% | 2,101 | 7,026 | 3.30 | 3.37 | 3.33 | 3.37 |
18. | JDPL-R-A | 3.19 | 3.19 | 3.19 | 4.35% | 4.35% | 89 | 283 | 3.19 | 3.19 | 3.19 | 3.56 |
19. | BD62-R-A | 3.60 | 3.60 | 3.60 | 0.48% | -0.15% | 38 | 137 | 3.60 | 3.60 | 3.52 | 3.77 |
20. | RIVP-R-A | 4.00 | 4.09 | 4.06 | 2.09% | 1.26% | 25,451 | 103,352 | 4.00 | 4.09 | 4.06 | 4.09 |
21. | PRFC-R-A | 4.79 | 4.78 | 4.78 | 0.03% | -0.74% | 974 | 4,661 | 4.78 | 4.79 | 4.78 | 5.13 |
22. | VPIK-R-A | 5.84 | 5.97 | 5.90 | 2.25% | 0.98% | 2,399 | 14,151 | 5.68 | 6.04 | 5.72 | 6.03 |
23. | ZABA-R-A | 6.24 | 6.37 | 6.30 | 2.37% | 3.29% | 3,700 | 23,302 | 6.18 | 6.37 | 6.24 | 6.37 |
24. | DDJH-R-A | 6.62 | 6.83 | 6.68 | 6.21% | 3.82% | 4,561 | 30,455 | 6.51 | 6.83 | 6.64 | 6.83 |
25. | HTPK-R-A | 8.63 | 8.63 | 8.63 | 0.00% | 0.00% | 691 | 5,960 | 8.63 | 8.63 | 8.63 | 8.85 |
26. | IGH-R-A | 10.62 | 10.09 | 10.01 | 3.19% | 1.40% | 711 | 7,116 | 9.82 | 10.62 | 10.09 | 10.61 |
27. | PIKR-R-A | 11.02 | 11.02 | 11.02 | 2.98% | 2.98% | 110 | 1,212 | 11.02 | 11.02 | 11.02 | 11.28 |
28. | ULPL-R-A | 16.86 | 16.72 | 16.21 | 0.75% | -2.44% | 1,047 | 16,969 | 15.66 | 16.88 | 15.96 | 16.72 |
29. | ADPL-R-A | 16.96 | 17.19 | 17.10 | 3.26% | 2.74% | 3,340 | 57,122 | 16.96 | 17.19 | 16.60 | 17.19 |
30. | ATLN-R-A | 18.18 | 17.26 | 17.63 | 0.70% | 2.84% | 167 | 2,944 | 17.26 | 18.18 | 17.40 | 19.84 |
31. | HT-R-A | 21.37 | 21.32 | 21.37 | -0.18% | 0.00% | 3,542 | 75,699 | 21.30 | 21.56 | 21.32 | 21.32 |
32. | ATPL-R-A | 24.41 | 24.55 | 24.57 | 1.10% | 2.19% | 931 | 22,873 | 24.29 | 24.95 | 24.42 | 24.75 |
33. | MAIS-R-A | 30.79 | 30.79 | 30.79 | -1.28% | 0.32% | 10 | 308 | 30.79 | 30.79 | 30.79 | 31.32 |
34. | HMST-R-A | 33.58 | 34.44 | 33.84 | 3.80% | 1.83% | 460 | 15,568 | 33.51 | 34.44 | 33.84 | 34.44 |
35. | TKPR-R-A | 33.86 | 33.86 | 33.86 | 3.67% | 3.67% | 5 | 169 | 33.86 | 33.86 | 31.85 | 34.50 |
36. | SAPN-R-A | 39.12 | 39.12 | 39.12 | 3.41% | 3.41% | 10 | 391 | 39.12 | 39.12 | 37.61 | 39.12 |
37. | VDKT-R-A | 38.49 | 41.67 | 40.71 | 8.29% | 5.80% | 290 | 11,807 | 38.49 | 41.67 | 37.20 | 41.67 |
38. | VIRO-R-A | 44.59 | 45.13 | 44.88 | 2.10% | 1.55% | 47 | 2,109 | 44.59 | 45.13 | 43.80 | 45.13 |
39. | PODR-R-A | 48.18 | 48.71 | 48.76 | 1.10% | 1.67% | 1,285 | 62,659 | 48.18 | 48.97 | 48.05 | 48.97 |
40. | ADRS-P-A | 55.74 | 56.41 | 56.32 | 0.02% | 0.68% | 638 | 35,935 | 55.74 | 56.54 | 56.41 | 56.66 |
41. | ARNT-R-A | 56.42 | 56.42 | 56.57 | -0.44% | -0.39% | 276 | 15,613 | 56.42 | 56.69 | 56.42 | 57.07 |
42. | THNK-R-A | 52.56 | 57.07 | 53.52 | 10.26% | 3.40% | 98 | 5,245 | 52.56 | 57.07 | 50.83 | 57.07 |
43. | KRAS-R-A | 69.68 | 69.02 | 68.26 | -0.95% | -1.37% | 88 | 6,007 | 67.98 | 69.68 | 67.99 | 69.68 |
44. | LKPC-R-A | 76.57 | 74.86 | 75.61 | -1.04% | -0.06% | 84 | 6,352 | 74.75 | 76.57 | 74.86 | 76.58 |
45. | ADRS-R-A | 77.91 | 76.98 | 77.27 | -1.36% | 0.23% | 430 | 33,225 | 76.98 | 77.91 | 74.33 | 77.90 |
46. | HPB-R-A | 83.48 | 83.48 | 83.48 | -0.16% | -0.15% | 25 | 2,087 | 83.48 | 83.48 | 81.91 | 83.61 |
47. | KOEI-R-A | 88.00 | 87.87 | 87.97 | -0.15% | -0.32% | 247 | 21,728 | 87.87 | 88.00 | 87.87 | 88.59 |
48. | HIMR-R-A | 105.12 | 106.18 | 105.77 | 2.56% | 2.17% | 959 | 101,435 | 105.12 | 106.18 | 104.85 | 106.18 |
49. | ATGR-R-A | 113.32 | 28.54 | 28.48 | 0.35% | 0.96% | 263 | 29,964 | 112.95 | 114.14 | 114.14 | 114.74 |
50. | ERNT-R-A | 150.11 | 149.58 | 149.97 | -2.00% | -2.13% | 20 | 2,999 | 149.58 | 150.11 | 149.45 | 152.76 |
51. | KODT-P-A | 163.52 | 163.52 | 163.52 | -1.75% | -1.75% | 47 | 7,685 | 163.52 | 163.52 | 163.51 | 166.57 |
52. | KODT-R-A | 178.51 | 178.51 | 178.51 | -0.37% | -0.37% | 50 | 8,926 | 178.51 | 178.51 | 174.46 | 183.16 |
53. | INA-R-A | 411.44 | 418.08 | 417.13 | 1.61% | -0.01% | 7 | 2,920 | 411.44 | 418.08 | 418.08 | 424.45 |
54. | ZVZD-R-A | 583.98 | 583.98 | 583.98 | 1.38% | 2.45% | 1 | 584 | 583.98 | 583.98 | 572.04 | 597.23 |
55. | PLAG-R-A | 674.23 | 167.60 | 168.53 | -0.96% | -0.07% | 41 | 27,640 | 670.38 | 674.23 | 670.39 | 676.89 |
56. | CKML-R-A | 796.34 | 8.13 | 8.13 | 0.00% | 0.00% | 5 | 3,982 | 796.34 | 796.34 | 777.76 | 1,061.78 |
57. | LEDO-R-A | 1,401.82 | 1,380.32 | 1,383.29 | -2.30% | -2.20% | 303 | 419,138 | 1,361.07 | 1,401.82 | 1,363.06 | 1,406.86 |
58. | JMNC-R-A | 17,917.58 | 17,917.58 | 17,917.58 | 0.00% | 0.00% | 3 | 53,753 | 17,917.58 | 17,917.58 | 17,917.58 | 18,581.06 |
| | | | | | | | 1,341,217 | | | | |
*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.