Filter
Country: Croatia Date: 10/21/2016 Volume: 1,463,317 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | PLJK-R-A | 1.29 | 1.29 | 1.29 | 30.00% | 30.00% | 268 | 347 | 1.29 | 1.29 | 1.26 | 1.29 |
2. | VJSN-R-A | 0.80 | 0.80 | 0.80 | 20.00% | 20.00% | 462 | 368 | 0.80 | 0.80 | 0.66 | 1.33 |
3. | MGMA-R-A | 0.07 | 0.07 | 0.07 | 19.21% | 16.29% | 1,354 | 90 | 0.07 | 0.07 | 0.06 | 0.07 |
4. | SPNV-R-A | 102.20 | 102.20 | 102.20 | 10.00% | 10.00% | 4 | 409 | 102.20 | 102.20 | 94.23 | 111.49 |
5. | ZB-R-A | 2.27 | 2.39 | 2.33 | 8.12% | 2.75% | 100 | 233 | 2.27 | 2.39 | | |
6. | JDGT-R-A | 139.36 | 139.36 | 139.36 | 5.00% | 0.88% | 17 | 2,369 | 139.36 | 139.36 | 132.72 | 140.55 |
7. | TISK-R-A | 20.29 | 20.29 | 20.29 | 3.99% | 3.99% | 52 | 1,055 | 20.29 | 20.29 | 19.45 | 20.29 |
8. | BLJE-R-A | 3.38 | 3.43 | 3.42 | 3.52% | 2.95% | 659 | 2,255 | 3.32 | 3.43 | 3.38 | 3.44 |
9. | JDPL-R-A | 4.50 | 4.64 | 4.55 | 3.22% | 1.24% | 743 | 3,382 | 4.50 | 4.82 | 4.04 | 4.64 |
10. | LULG-R-A | 2.92 | 2.80 | 2.86 | 2.83% | 3.81% | 204 | 583 | 2.80 | 2.92 | | |
11. | HPB-R-A | 87.60 | 90.06 | 87.52 | 2.81% | -2.80% | 48 | 4,201 | 86.40 | 90.06 | 87.60 | 90.06 |
12. | VIRO-R-A | 49.77 | 49.77 | 49.77 | 2.44% | 2.44% | 52 | 2,588 | 49.77 | 49.77 | 48.59 | 50.43 |
13. | KTJV-R-A | 2.92 | 2.92 | 2.92 | 2.28% | 2.28% | 75 | 219 | 2.92 | 2.92 | 2.92 | 3.12 |
14. | IKBA-R-A | 128.74 | 128.74 | 128.74 | 2.11% | 2.11% | 8 | 1,030 | 128.74 | 128.74 | | 128.74 |
15. | PCTS-R-A | 7.05 | 7.51 | 7.31 | 2.08% | -0.56% | 538 | 3,934 | 7.04 | 7.51 | | |
16. | PVCM-R-A | 23.16 | 23.23 | 23.22 | 2.03% | 2.52% | 489 | 11,355 | 23.16 | 23.23 | | |
17. | LKRI-R-A | 6.31 | 6.46 | 6.32 | 1.99% | -0.25% | 459 | 2,901 | 6.30 | 6.46 | 6.31 | 6.46 |
18. | LEDO-R-A | 1,475.74 | 1,479.86 | 1,477.12 | 1.36% | 1.05% | 6 | 8,863 | 1,475.74 | 1,479.86 | 1,459.95 | 1,522.99 |
19. | MDKA-R-A | 2,256.29 | 2,296.10 | 2,276.93 | 1.17% | 0.32% | 9 | 20,492 | 2,256.29 | 2,296.10 | 2,217.80 | 2,637.95 |
20. | ULPL-R-A | 17.26 | 17.98 | 17.16 | 1.11% | -1.92% | 382 | 6,556 | 16.74 | 17.98 | 17.12 | 17.92 |
21. | HUPZ-R-A | 347.73 | 347.73 | 347.73 | 0.77% | 0.36% | 2 | 695 | 347.73 | 347.73 | 347.73 | 355.03 |
22. | ADPL-R-A | 18.58 | 18.58 | 18.58 | 0.31% | 0.11% | 2,548 | 47,349 | 18.58 | 18.62 | 18.53 | 18.63 |
23. | BETA-R-A | 6.40 | 6.38 | 6.39 | 0.11% | -1.57% | 70 | 447 | 6.38 | 6.40 | | |
24. | PODR-R-A | 49.39 | 49.39 | 49.32 | 0.03% | -0.40% | 2,394 | 118,070 | 49.31 | 49.39 | 49.37 | 49.57 |
25. | INA-R-A | 424.71 | 424.71 | 424.71 | 0.00% | 0.00% | 22 | 9,344 | 424.71 | 424.71 | 424.71 | 436.66 |
26. | ADRS-R-A | 78.31 | 78.31 | 78.31 | 0.00% | -1.03% | 10 | 783 | 78.31 | 78.31 | 78.31 | 79.63 |
27. | HIMR-R-A | 106.19 | 106.84 | 106.84 | 0.00% | 0.21% | 1,053 | 112,502 | 106.19 | 106.84 | 106.22 | 106.97 |
28. | TRFM-R-A | 13.27 | 13.27 | 13.27 | 0.00% | 0.00% | 20 | 265 | 13.27 | 13.27 | 12.61 | 13.27 |
29. | GAMA-R-A | 7.96 | 7.96 | 7.96 | 0.00% | 0.00% | 172 | 1,370 | 7.96 | 7.96 | | |
30. | ACI-R-A | 862.70 | 862.70 | 862.70 | 0.00% | 0.00% | 33 | 28,469 | 862.70 | 862.70 | 812.40 | 862.70 |
31. | HMST-R-A | 35.57 | 35.57 | 35.57 | -0.01% | 0.00% | 104 | 3,699 | 35.57 | 35.57 | 35.45 | 36.90 |
32. | ZABA-R-A | 6.64 | 6.64 | 6.64 | -0.02% | 0.10% | 14,692 | 97,588 | 6.63 | 6.65 | 6.56 | 6.81 |
33. | ZVCV-R-A | 12.61 | 12.61 | 12.61 | -0.04% | -0.04% | 125 | 1,576 | 12.61 | 12.61 | 11.96 | 12.61 |
34. | KOEI-R-A | 90.67 | 90.67 | 90.68 | -0.13% | -0.26% | 1,080 | 97,930 | 90.67 | 90.68 | 90.67 | 92.89 |
35. | PBZ-R-A | 99.67 | 99.54 | 99.64 | -0.13% | -0.54% | 30 | 2,989 | 99.54 | 99.67 | 99.54 | 102.20 |
36. | CKML-R-A | 862.70 | 8.80 | 8.80 | -0.15% | -0.15% | 10 | 8,627 | 862.70 | 862.70 | 836.15 | 889.24 |
37. | HT-R-A | 21.24 | 21.24 | 21.23 | -0.31% | -0.47% | 15,544 | 329,949 | 21.11 | 21.35 | 21.24 | 21.37 |
38. | CROBEX | | 260.09 | | -0.33% | | | | | | | |
39. | OPTE-R-A | 0.36 | 0.36 | 0.37 | -0.36% | 1.10% | 7,948 | 2,908 | 0.36 | 0.37 | 0.36 | 0.37 |
40. | SUNH-R-A | 3.19 | 3.21 | 3.19 | -0.41% | -1.11% | 3,519 | 11,224 | 3.19 | 3.21 | 3.19 | 3.21 |
41. | ADRS-P-A | 59.86 | 59.73 | 59.69 | -0.44% | -1.26% | 2,730 | 162,956 | 59.33 | 60.26 | 59.46 | 61.00 |
42. | ARNT-R-A | 56.41 | 56.01 | 56.13 | -0.47% | -0.42% | 56 | 3,143 | 56.01 | 56.41 | 55.39 | 56.27 |
43. | KRAS-R-A | 69.41 | 69.04 | 69.08 | -0.56% | -0.48% | 147 | 10,155 | 69.04 | 69.41 | 69.04 | 70.61 |
44. | SAPN-R-A | 42.08 | 42.08 | 42.08 | -0.62% | -0.62% | 5 | 210 | 42.08 | 42.08 | 40.62 | 42.47 |
45. | ATGR-R-A | 114.94 | 28.74 | 28.74 | -0.68% | -0.68% | 5 | 575 | 114.94 | 114.94 | 114.94 | 115.34 |
46. | DLKV-R-A | 2.02 | 2.00 | 1.98 | -0.92% | -2.29% | 12,326 | 24,378 | 1.95 | 2.02 | 1.96 | 2.00 |
47. | ZVZD-R-A | 544.16 | 544.16 | 544.16 | -1.15% | -1.66% | 3 | 1,632 | 544.16 | 544.16 | 531.16 | 570.58 |
48. | VLEN-R-B | 0.93 | 0.93 | 0.93 | -1.26% | -0.28% | 2,853 | 2,656 | 0.93 | 0.93 | 0.93 | 0.98 |
49. | VPIK-R-A | 5.97 | 5.71 | 6.00 | -1.38% | 2.80% | 584 | 3,502 | 5.71 | 6.17 | 5.71 | 6.17 |
50. | RIVP-R-A | 4.48 | 4.37 | 4.38 | -1.53% | -2.43% | 27,333 | 119,637 | 4.32 | 4.48 | 4.35 | 4.38 |
51. | INGR-R-A | 0.39 | 0.40 | 0.39 | -1.66% | -0.98% | 7,140 | 2,804 | 0.39 | 0.40 | 0.39 | 0.40 |
52. | ERNT-R-A | 152.64 | 151.97 | 152.97 | -1.72% | -0.67% | 207 | 31,666 | 151.97 | 154.62 | 151.97 | 154.62 |
53. | DDJH-R-A | 6.73 | 6.77 | 6.74 | -1.92% | 0.46% | 825 | 5,560 | 6.73 | 6.77 | 6.73 | 6.77 |
54. | AUHR-R-A | 104.85 | 104.85 | 104.85 | -2.11% | -2.19% | 45 | 4,718 | 104.85 | 104.85 | 104.85 | 107.17 |
55. | LRH-R-A | 522.93 | 512.84 | 517.27 | -2.18% | -1.33% | 53 | 27,415 | 512.84 | 522.93 | 512.71 | 512.84 |
56. | RIZO-R-A | 12.04 | 12.03 | 12.03 | -2.19% | -2.16% | 30 | 361 | 12.03 | 12.04 | 12.03 | 12.71 |
57. | ATPL-R-A | 38.69 | 37.83 | 37.41 | -2.39% | -2.85% | 867 | 32,438 | 35.57 | 38.69 | 37.56 | 37.83 |
58. | LKPC-R-A | 76.99 | 76.99 | 76.99 | -2.46% | -0.18% | 15 | 1,155 | 76.99 | 76.99 | 76.99 | 78.92 |
59. | MAIS-R-A | 34.04 | 33.18 | 33.85 | -2.54% | -0.56% | 670 | 22,683 | 33.18 | 34.04 | 32.25 | 33.92 |
60. | HMAM-R-A | 38.62 | 38.62 | 38.62 | -3.00% | -3.00% | 44 | 1,699 | 38.62 | 38.62 | 38.62 | 39.82 |
61. | PTKM-R-A | 2.65 | 2.62 | 2.63 | -3.38% | -3.03% | 1,488 | 3,919 | 2.62 | 2.65 | 2.62 | 2.71 |
62. | LPLH-R-A | 28.72 | 28.67 | 28.70 | -4.00% | -3.91% | 112 | 3,214 | 28.67 | 28.72 | 28.67 | 30.26 |
63. | KODT-R-A | 188.47 | 188.47 | 188.47 | -4.05% | -4.05% | 30 | 5,654 | 188.47 | 188.47 | 188.47 | 204.26 |
64. | ATLN-R-A | 19.21 | 18.59 | 18.89 | -4.24% | -2.70% | 567 | 10,712 | 18.59 | 19.21 | 17.93 | 20.28 |
65. | VDKT-R-A | 42.65 | 42.47 | 42.45 | -4.44% | -0.63% | 215 | 9,127 | 42.21 | 43.13 | 40.92 | 44.06 |
66. | PRFC-R-A | 5.58 | 5.58 | 5.66 | -4.48% | -1.32% | 210 | 1,189 | 5.58 | 5.84 | 5.58 | 5.83 |
67. | CROS-R-A | 729.98 | 729.98 | 729.98 | -5.17% | -2.65% | 3 | 2,190 | 729.98 | 729.98 | 677.02 | 769.79 |
68. | SNHA-R-A | 11.26 | 11.25 | 11.25 | -5.80% | -1.36% | 110 | 1,237 | 11.25 | 11.26 | | |
69. | HHLD-R-A | 0.46 | 0.43 | 0.45 | -6.11% | 4.95% | 1,515 | 685 | 0.43 | 0.46 | 0.43 | 0.46 |
70. | JDTC-R-A | 3.98 | 3.98 | 3.98 | -6.28% | -6.28% | 145 | 577 | 3.98 | 3.98 | 3.98 | 4.32 |
71. | IPKK-R-A | 14.67 | 14.60 | 14.61 | -7.52% | -4.40% | 335 | 4,894 | 14.60 | 14.67 | 13.94 | 15.00 |
72. | BD62-R-A | 4.38 | 3.98 | 4.17 | -7.63% | -2.51% | 1,545 | 6,441 | 3.98 | 4.38 | 3.98 | 4.33 |
73. | HDEL-R-A | 2.79 | 2.79 | 2.79 | -8.65% | -8.73% | 125 | 349 | 2.79 | 2.79 | 2.79 | 3.05 |
74. | SLPF-R-A | 8.69 | 8.89 | 8.67 | -9.42% | -11.65% | 550 | 4,770 | 8.63 | 8.89 | 8.77 | 9.29 |
| | | | | | | | 1,463,317 | | | | |
*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.