Filter
Country: Croatia Date: 07/21/2016 Volume: 674,408 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | LEDO-R-A | 1,336.52 | 1,336.52 | 1,336.52 | -0.30% | -0.30% | 1 | 1,337 | 1,336.52 | 1,336.52 | 1,327.23 | 1,340.63 |
2. | JNAF-R-A | 623.80 | 623.80 | 623.80 | 0.00% | 0.00% | 2 | 1,248 | 623.80 | 623.80 | 611.85 | 623.80 |
3. | JDOS-R-A | 376.93 | 376.93 | 376.93 | 0.35% | 0.35% | 8 | 3,015 | 376.93 | 376.93 | 375.61 | 377.60 |
4. | ZVZD-R-A | 370.30 | 370.30 | 370.30 | 0.36% | 0.36% | 3 | 1,111 | 370.30 | 370.30 | 358.41 | 371.62 |
5. | HUPZ-R-A | 268.76 | 265.45 | 266.06 | -1.23% | -0.67% | 49 | 13,037 | 265.45 | 268.76 | 266.77 | 285.35 |
6. | CROBEX | | 231.76 | | -0.08% | | | | | | | |
7. | KODT-P-A | 156.61 | 156.61 | 156.61 | -2.48% | -2.48% | 16 | 2,506 | 156.61 | 156.61 | 156.35 | 161.92 |
8. | ERNT-R-A | 134.05 | 134.05 | 134.05 | 0.80% | 0.59% | 8 | 1,072 | 134.05 | 134.05 | 133.15 | 134.05 |
9. | JDGT-R-A | 123.43 | 125.42 | 124.36 | 1.92% | 1.06% | 162 | 20,146 | 123.43 | 125.42 | 123.43 | 125.42 |
10. | HIMR-R-A | 98.88 | 96.36 | 96.90 | -0.68% | -1.36% | 69 | 6,686 | 96.36 | 98.88 | 96.36 | 98.88 |
11. | KOEI-R-A | 89.20 | 89.99 | 89.26 | -2.45% | -0.55% | 325 | 29,011 | 89.20 | 89.99 | 89.99 | 91.58 |
12. | PBZ-R-A | 79.63 | 80.30 | 80.24 | 1.68% | 1.61% | 84 | 6,740 | 79.63 | 80.30 | 78.97 | 80.30 |
13. | LKPC-R-A | 76.39 | 76.39 | 76.39 | 0.10% | 0.10% | 4 | 306 | 76.39 | 76.39 | 76.40 | 78.70 |
14. | ADRS-R-A | 69.02 | 70.08 | 70.02 | 1.54% | 1.46% | 370 | 25,908 | 69.02 | 70.08 | 69.02 | 70.34 |
15. | AUHR-R-A | 68.35 | 68.35 | 68.35 | 3.00% | 3.00% | 400 | 27,341 | 68.35 | 68.35 | 67.03 | 68.82 |
16. | KRAS-R-A | 65.03 | 66.36 | 65.90 | 2.87% | 2.15% | 43 | 2,834 | 65.03 | 66.36 | 65.31 | 67.56 |
17. | THNK-R-A | 51.76 | 53.78 | 53.42 | 1.86% | 3.30% | 505 | 26,975 | 51.76 | 53.78 | 50.43 | 53.78 |
18. | ARNT-R-A | 50.43 | 53.09 | 52.79 | 4.62% | 4.87% | 1,137 | 60,027 | 49.77 | 54.55 | 52.06 | 53.09 |
19. | ADRS-P-A | 52.76 | 52.56 | 52.35 | 0.00% | 0.02% | 29 | 1,518 | 51.90 | 52.76 | 52.04 | 52.56 |
20. | PODR-R-A | 43.84 | 43.60 | 43.77 | -1.20% | -0.52% | 90 | 3,939 | 43.60 | 44.19 | 43.60 | 44.19 |
21. | VIRO-R-A | 38.49 | 39.82 | 39.28 | 5.26% | 3.85% | 161 | 6,324 | 38.24 | 39.82 | 38.24 | 39.82 |
22. | VDKT-R-A | 39.29 | 39.29 | 39.29 | -1.33% | -0.72% | 6 | 236 | 39.29 | 39.29 | 39.30 | 39.81 |
23. | HMST-R-A | 37.89 | 37.93 | 37.92 | 3.93% | 4.66% | 25 | 948 | 37.89 | 37.93 | 35.97 | 37.95 |
24. | HMAM-R-A | 35.70 | 35.70 | 35.70 | 1.51% | 1.51% | 30 | 1,071 | 35.70 | 35.70 | 34.92 | 35.70 |
25. | ELKP-R-A | 31.72 | 31.72 | 31.72 | 0.00% | 0.00% | 228 | 7,233 | 31.72 | 31.72 | 28.54 | 39.82 |
26. | MAIS-R-A | 30.66 | 31.59 | 30.87 | 3.48% | 1.14% | 109 | 3,365 | 30.66 | 31.59 | 30.88 | 32.92 |
27. | ATGR-R-A | 109.36 | 27.28 | 27.38 | -1.32% | -0.56% | 465 | 50,931 | 109.10 | 109.76 | 109.10 | 110.03 |
28. | LPLH-R-A | 26.54 | 27.07 | 27.02 | 2.06% | 6.31% | 479 | 12,941 | 26.54 | 27.07 | 25.35 | 27.08 |
29. | ATPL-R-A | 27.34 | 25.88 | 25.89 | -8.44% | -9.40% | 2,814 | 72,843 | 25.23 | 27.34 | 25.88 | 26.28 |
30. | PVCM-R-A | 24.17 | 24.03 | 24.10 | -2.14% | -2.18% | 1,126 | 27,134 | 23.28 | 24.95 | | |
31. | HT-R-A | 18.88 | 18.99 | 18.97 | 0.19% | 0.06% | 2,046 | 38,815 | 18.88 | 19.01 | 18.99 | 19.11 |
32. | ULPL-R-A | 17.92 | 17.52 | 17.62 | -6.38% | -4.28% | 132 | 2,326 | 17.52 | 17.92 | 17.52 | 18.31 |
33. | ATLN-R-A | 15.26 | 15.66 | 15.41 | 2.61% | 1.23% | 24 | 370 | 15.26 | 15.66 | 15.13 | 15.66 |
34. | ADPL-R-A | 14.87 | 15.26 | 15.12 | 3.72% | 2.61% | 671 | 10,146 | 14.87 | 15.26 | 15.12 | 15.26 |
35. | IPKK-R-A | 12.21 | 13.27 | 12.63 | 0.42% | 1.01% | 50 | 632 | 12.21 | 13.27 | 11.69 | 13.27 |
36. | TRFM-R-A | 11.95 | 11.95 | 11.95 | 0.00% | 0.00% | 30 | 358 | 11.95 | 11.95 | 10.62 | 11.95 |
37. | RIZO-R-A | 10.63 | 11.02 | 10.80 | 1.28% | 0.18% | 1,227 | 13,247 | 10.57 | 11.02 | 11.02 | 11.12 |
38. | SNHA-R-A | 10.62 | 10.62 | 10.62 | 0.69% | 0.69% | 25 | 265 | 10.62 | 10.62 | | |
39. | IGH-R-A | 9.66 | 9.76 | 9.69 | 8.08% | 6.44% | 340 | 3,296 | 9.66 | 9.76 | 9.44 | 9.90 |
40. | TPNG-R-A | 9.69 | 9.69 | 9.69 | 1.71% | 1.28% | 10 | 97 | 9.69 | 9.69 | | |
41. | SLPF-R-A | 6.70 | 6.90 | 6.70 | 0.85% | -2.40% | 414 | 2,775 | 6.64 | 6.90 | 6.65 | 6.90 |
42. | LKRI-R-A | 6.57 | 6.57 | 6.57 | -0.60% | -0.06% | 200 | 1,314 | 6.57 | 6.57 | 6.44 | 6.57 |
43. | DDJH-R-A | 5.54 | 5.77 | 5.58 | 6.07% | 1.99% | 3,652 | 20,388 | 5.44 | 5.77 | 5.53 | 5.77 |
44. | BETA-R-A | 5.31 | 5.65 | 5.62 | 1.31% | 0.79% | 314 | 1,764 | 5.31 | 5.65 | | |
45. | GAMA-R-A | 5.44 | 5.44 | 5.44 | 2.22% | 2.22% | 25 | 136 | 5.44 | 5.44 | | |
46. | ZABA-R-A | 5.22 | 5.37 | 5.28 | 1.79% | 0.05% | 820 | 4,328 | 5.22 | 5.37 | 5.25 | 5.37 |
47. | PCTS-R-A | 5.31 | 5.31 | 5.31 | -5.86% | -5.86% | 25 | 133 | 5.31 | 5.31 | | |
48. | SPVA-R-A | 5.31 | 5.31 | 5.31 | 25.00% | 25.00% | 110 | 584 | 5.31 | 5.31 | | 7.95 |
49. | PRFC-R-A | 4.71 | 4.71 | 4.71 | 1.87% | 1.87% | 100 | 471 | 4.71 | 4.71 | 4.63 | 4.84 |
50. | VPIK-R-A | 4.03 | 4.03 | 4.03 | 0.13% | 0.10% | 8 | 32 | 4.03 | 4.03 | 4.03 | 4.37 |
51. | HPDG-R-A | 3.55 | 3.55 | 3.55 | -0.93% | -0.93% | 107 | 380 | 3.55 | 3.55 | | 3.52 |
52. | RIVP-R-A | 3.34 | 3.37 | 3.35 | 0.51% | 0.40% | 24,496 | 82,035 | 3.32 | 3.37 | 3.35 | 3.37 |
53. | BD62-R-A | 3.09 | 3.32 | 3.23 | 7.30% | 4.47% | 3,409 | 10,996 | 3.09 | 3.32 | 3.16 | 3.48 |
54. | SUNH-R-A | 3.19 | 3.16 | 3.16 | 0.00% | 0.04% | 357 | 1,128 | 3.16 | 3.19 | 3.16 | 3.19 |
55. | JDPL-R-A | 3.35 | 3.06 | 3.32 | -20.15% | -7.58% | 266 | 883 | 3.06 | 3.35 | 3.06 | 3.72 |
56. | BLJE-R-A | 2.85 | 2.92 | 2.92 | 6.89% | 6.07% | 11,277 | 32,973 | 2.79 | 3.01 | 2.92 | 2.98 |
57. | HDEL-R-A | 2.88 | 2.88 | 2.88 | 0.74% | 0.74% | 73 | 211 | 2.88 | 2.88 | 2.88 | 3.32 |
58. | DELT-R-A | 2.69 | 2.69 | 2.69 | 0.00% | -0.98% | 25 | 67 | 2.69 | 2.69 | | |
59. | LULG-R-A | 2.29 | 2.32 | 2.32 | -5.46% | 0.46% | 129 | 299 | 2.29 | 2.32 | | |
60. | PTKM-R-A | 2.26 | 2.31 | 2.26 | 7.53% | 0.41% | 2,382 | 5,377 | 2.19 | 2.31 | 2.19 | 2.31 |
61. | VART-R-1 | 1.99 | 1.99 | 1.99 | 2.04% | 1.76% | 50 | 100 | 1.99 | 1.99 | 1.99 | 2.04 |
62. | DLKV-R-A | 1.78 | 1.76 | 1.77 | -2.00% | -1.33% | 4,990 | 8,827 | 1.76 | 1.78 | 1.75 | 1.79 |
63. | VLEN-R-B | 0.69 | 0.69 | 0.69 | 0.00% | 0.00% | 650 | 449 | 0.69 | 0.69 | 0.68 | 0.73 |
64. | HHLD-R-A | 0.39 | 0.42 | 0.40 | 0.00% | -3.80% | 143 | 57 | 0.39 | 0.42 | 0.40 | 0.42 |
65. | INGR-R-A | 0.32 | 0.31 | 0.31 | -0.82% | -2.09% | 36,179 | 11,314 | 0.31 | 0.33 | 0.31 | 0.32 |
66. | OPTE-R-A | 0.22 | 0.22 | 0.22 | -1.77% | -1.20% | 244 | 54 | 0.22 | 0.22 | 0.22 | 0.23 |
| | | | | | | | 674,408 | | | | |
*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.