Filter
Country: Croatia Date: 04/21/2016 Volume: 806,780 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HHLD-R-A | 0.36 | 0.42 | 0.39 | 30.96% | 27.07% | 15,074 | 5,930 | 0.36 | 0.42 | 0.40 | 0.42 |
2. | SPNV-R-A | 116.80 | 116.80 | 116.80 | 10.00% | 10.00% | 5 | 584 | 116.80 | 116.80 | 112.81 | 116.80 |
3. | HPB-R-A | 72.74 | 78.30 | 76.01 | 9.25% | 4.51% | 17 | 1,292 | 72.74 | 78.30 | 73.00 | 78.30 |
4. | DELT-R-A | 2.92 | 3.02 | 2.98 | 8.47% | 6.81% | 60 | 179 | 2.92 | 3.02 | | |
5. | MGMA-R-A | 0.07 | 0.07 | 0.07 | 8.15% | 8.15% | 1,518 | 107 | 0.07 | 0.07 | 0.07 | 0.09 |
6. | TNPL-R-A | 80.43 | 83.62 | 84.10 | 3.28% | 4.24% | 553 | 46,508 | 80.43 | 85.61 | 80.96 | 87.60 |
7. | LKRI-R-A | 5.67 | 5.75 | 5.65 | 3.05% | 1.29% | 2,102 | 11,872 | 5.58 | 5.75 | 5.64 | 5.79 |
8. | PVCM-R-A | 14.20 | 14.20 | 13.93 | 2.88% | 1.37% | 4,771 | 66,448 | 13.79 | 14.20 | | |
9. | PBZ-R-A | 76.32 | 76.32 | 76.32 | 2.68% | 2.68% | 9 | 687 | 76.32 | 76.32 | 74.33 | 78.17 |
10. | PODR-R-A | 43.13 | 43.79 | 43.63 | 2.58% | 0.75% | 1,573 | 68,632 | 43.13 | 43.93 | 43.67 | 44.06 |
11. | DLKV-R-A | 1.38 | 1.40 | 1.40 | 2.43% | 1.74% | 20,978 | 29,355 | 1.38 | 1.40 | 1.38 | 1.40 |
12. | SNHA-R-A | 11.28 | 11.28 | 11.28 | 2.36% | 1.91% | 18 | 203 | 11.28 | 11.28 | | |
13. | TPNG-R-A | 10.15 | 10.15 | 10.15 | 1.99% | 1.82% | 3 | 30 | 10.15 | 10.15 | | |
14. | AUHR-R-A | 64.24 | 64.24 | 64.24 | 1.90% | 1.90% | 60 | 3,855 | 64.24 | 64.24 | 64.24 | 64.36 |
15. | ULPL-R-A | 15.48 | 15.93 | 15.77 | 1.69% | -0.10% | 11 | 173 | 15.48 | 15.93 | 15.48 | 15.93 |
16. | ZVCV-R-A | 11.28 | 11.28 | 11.28 | 1.00% | 1.00% | 107 | 1,207 | 11.28 | 11.28 | 11.28 | 11.95 |
17. | DDJH-R-A | 4.79 | 4.93 | 4.82 | 0.54% | -1.17% | 6,974 | 33,590 | 4.68 | 4.93 | 4.82 | 4.93 |
18. | HUPZ-R-A | 250.82 | 252.17 | 251.27 | 0.54% | 0.37% | 80 | 20,102 | 250.82 | 252.17 | 247.00 | 252.17 |
19. | ARNT-R-A | 43.11 | 43.27 | 43.14 | 0.37% | 0.07% | 128 | 5,522 | 43.11 | 43.27 | 43.11 | 43.27 |
20. | ERNT-R-A | 143.73 | 143.54 | 143.41 | 0.32% | -0.04% | 138 | 19,790 | 142.68 | 143.73 | 142.68 | 143.54 |
21. | ADRS-P-A | 53.09 | 53.22 | 53.02 | 0.24% | 0.13% | 408 | 21,631 | 52.83 | 53.22 | 53.09 | 53.22 |
22. | CROBEX | | 224.38 | | 0.23% | | | | | | | |
23. | RIVP-R-A | 3.25 | 3.26 | 3.25 | 0.20% | 0.08% | 7,557 | 24,591 | 3.25 | 3.26 | 3.26 | 3.27 |
24. | HT-R-A | 19.38 | 19.55 | 19.46 | 0.20% | -0.26% | 8,854 | 172,282 | 19.38 | 19.55 | 19.51 | 19.56 |
25. | KRAS-R-A | 69.41 | 69.15 | 69.27 | 0.19% | 0.27% | 200 | 13,855 | 69.02 | 69.41 | 69.15 | 69.68 |
26. | KOEI-R-A | 85.61 | 86.27 | 86.26 | 0.15% | 0.38% | 470 | 40,544 | 85.61 | 86.27 | 84.96 | 86.93 |
27. | SLRS-R-A | 96.22 | 96.22 | 96.22 | 0.14% | 0.14% | 45 | 4,330 | 96.22 | 96.22 | 94.74 | 98.88 |
28. | JNAF-R-A | 623.36 | 623.80 | 623.77 | 0.07% | 2.34% | 128 | 79,843 | 623.36 | 623.80 | 607.87 | 625.12 |
29. | SNBA-R-A | 7.17 | 7.17 | 7.17 | 0.02% | 0.02% | 179 | 1,283 | 7.17 | 7.17 | 6.73 | 7.17 |
30. | OPTE-R-A | 0.24 | 0.24 | 0.24 | 0.00% | 0.55% | 10,000 | 2,389 | 0.24 | 0.24 | 0.23 | 0.24 |
31. | PCTS-R-A | 6.25 | 6.25 | 6.25 | 0.00% | 0.00% | 70 | 438 | 6.25 | 6.25 | | |
32. | LKPC-R-A | 80.03 | 80.30 | 80.23 | 0.00% | -0.08% | 305 | 24,471 | 80.03 | 80.30 | 80.30 | 82.29 |
33. | ZVZD-R-A | 358.35 | 358.35 | 358.35 | 0.00% | 0.52% | 10 | 3,584 | 358.35 | 358.35 | 352.81 | 364.97 |
34. | INA-R-A | 358.35 | 358.35 | 358.35 | 0.00% | 0.00% | 4 | 1,433 | 358.35 | 358.35 | 358.35 | 371.62 |
35. | LRH-R-A | 497.85 | 497.85 | 497.85 | 0.00% | 0.00% | 5 | 2,489 | 497.85 | 497.85 | 497.85 | 530.76 |
36. | HRDH-R-A | 11.28 | 11.28 | 11.28 | 0.00% | 0.00% | 10 | 113 | 11.28 | 11.28 | 11.28 | 13.26 |
37. | RIZO-R-A | 11.01 | 11.01 | 10.77 | -0.01% | -2.20% | 276 | 2,973 | 10.63 | 11.01 | 10.68 | 11.01 |
38. | ATGR-R-A | 108.08 | 27.02 | 27.02 | -0.09% | -0.02% | 10 | 1,081 | 108.08 | 108.08 | 108.08 | 108.43 |
39. | PRFC-R-A | 4.40 | 4.39 | 4.40 | -0.36% | -0.51% | 243 | 1,068 | 4.39 | 4.40 | 4.39 | 4.51 |
40. | VPIK-R-A | 4.41 | 4.41 | 4.41 | -0.39% | -0.42% | 30 | 132 | 4.41 | 4.41 | 4.41 | 4.78 |
41. | LEDO-R-A | 1,291.39 | 1,290.07 | 1,290.95 | -0.76% | -0.09% | 15 | 19,364 | 1,290.07 | 1,291.39 | 1,290.07 | 1,305.99 |
42. | MAIS-R-A | 28.94 | 28.96 | 29.20 | -0.83% | 0.89% | 1,093 | 31,912 | 28.94 | 29.33 | 28.96 | 29.86 |
43. | ADPL-R-A | 13.00 | 12.88 | 12.89 | -0.99% | -0.89% | 262 | 3,377 | 12.87 | 13.00 | 12.88 | 12.99 |
44. | ATLN-R-A | 14.36 | 14.36 | 14.36 | -1.47% | -1.47% | 50 | 718 | 14.36 | 14.36 | 14.36 | 14.58 |
45. | INGR-R-A | 0.33 | 0.33 | 0.33 | -1.99% | -2.37% | 1,500 | 488 | 0.33 | 0.33 | 0.33 | 0.34 |
46. | PTKM-R-A | 1.35 | 1.35 | 1.35 | -2.01% | -2.20% | 30 | 41 | 1.35 | 1.35 | 1.35 | 1.46 |
47. | ATPL-R-A | 15.89 | 15.66 | 15.68 | -2.07% | -1.78% | 470 | 7,369 | 15.66 | 15.93 | 15.66 | 15.98 |
48. | ZABA-R-A | 5.57 | 5.44 | 5.49 | -2.38% | -1.43% | 1,594 | 8,757 | 5.44 | 5.60 | 5.39 | 5.44 |
49. | BLJE-R-A | 2.52 | 2.46 | 2.41 | -2.63% | -4.88% | 5,215 | 12,556 | 2.26 | 2.56 | 2.46 | 2.56 |
50. | VART-R-1 | 2.00 | 1.99 | 1.99 | -3.10% | -3.04% | 2,879 | 5,719 | 1.97 | 2.00 | 1.99 | 2.05 |
51. | THNK-R-A | 31.99 | 31.99 | 31.99 | -3.60% | -3.60% | 5 | 160 | 31.99 | 31.99 | 31.99 | 34.51 |
52. | BD62-R-A | 2.65 | 2.52 | 2.64 | -4.95% | 0.41% | 435 | 1,148 | 2.52 | 2.65 | 2.52 | 2.59 |
53. | IGH-R-A | 9.82 | 8.56 | 8.67 | -12.80% | -11.69% | 66 | 572 | 8.56 | 9.82 | 8.56 | 9.82 |
| | | | | | | | 806,780 | | | | |
*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.