Filter
Country: Croatia Date: 04/22/2016 Volume: 632,710 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | TPNG-R-A | 10.08 | 10.08 | 10.08 | -0.77% | -0.77% | 18 | 181 | 10.08 | 10.08 | | |
2. | GAMA-R-A | 6.37 | 6.37 | 6.37 | -2.04% | -2.54% | 25 | 159 | 6.37 | 6.37 | | |
3. | CROBEX | | 224.72 | | 0.15% | | | | | | | |
4. | BETA-R-A | 6.00 | 6.00 | 6.00 | 0.00% | 0.00% | 25 | 150 | 6.00 | 6.00 | | |
5. | HZLA-R-A | 8.23 | 8.23 | 8.23 | -32.96% | -32.96% | 30 | 247 | 8.23 | 8.23 | | |
6. | PVCM-R-A | 13.87 | 14.20 | 14.12 | 0.00% | 1.36% | 3,308 | 46,701 | 13.81 | 14.20 | | |
7. | OPTE-R-A | 0.23 | 0.23 | 0.23 | -2.76% | -2.22% | 4,037 | 943 | 0.23 | 0.23 | 0.23 | 0.24 |
8. | INGR-R-A | 0.34 | 0.34 | 0.34 | 5.29% | 4.89% | 1,100 | 375 | 0.34 | 0.34 | 0.33 | 0.34 |
9. | HHLD-R-A | 0.38 | 0.39 | 0.39 | -7.03% | -1.02% | 1,191 | 462 | 0.38 | 0.43 | 0.39 | 0.43 |
10. | VLEN-R-B | 0.94 | 0.94 | 0.94 | 7.57% | 7.57% | 2,700 | 2,548 | 0.94 | 0.94 | 0.84 | 0.94 |
11. | FMPS-R-A | 1.33 | 1.33 | 1.33 | 0.00% | 0.00% | 500 | 664 | 1.33 | 1.33 | 1.26 | 1.33 |
12. | DLKV-R-A | 1.41 | 1.41 | 1.41 | 0.76% | 0.76% | 1,492 | 2,102 | 1.41 | 1.41 | 1.38 | 1.41 |
13. | PTKM-R-A | 1.37 | 1.46 | 1.40 | 7.74% | 3.24% | 1,204 | 1,683 | 1.37 | 1.46 | 1.38 | 1.46 |
14. | LCDS-R-A | 1.93 | 1.93 | 1.93 | 0.14% | 0.14% | 336 | 650 | 1.93 | 1.93 | 1.93 | 1.99 |
15. | VART-R-1 | 2.06 | 2.12 | 2.09 | 6.67% | 5.41% | 4,983 | 10,436 | 2.02 | 2.12 | 2.06 | 2.12 |
16. | BD62-R-A | 2.59 | 2.39 | 2.41 | -5.31% | -8.55% | 1,838 | 4,438 | 2.39 | 2.59 | 2.26 | 2.59 |
17. | RIVP-R-A | 3.27 | 3.28 | 3.27 | 0.53% | 0.41% | 8,968 | 29,300 | 3.25 | 3.28 | 3.26 | 3.28 |
18. | DDJH-R-A | 4.78 | 5.07 | 4.97 | 2.85% | 3.25% | 11,137 | 55,379 | 4.78 | 5.08 | 5.00 | 5.08 |
19. | ZABA-R-A | 5.44 | 5.44 | 5.44 | 0.00% | -0.94% | 663 | 3,608 | 5.44 | 5.44 | 5.44 | 5.57 |
20. | LKRI-R-A | 5.77 | 5.77 | 5.77 | 0.48% | 2.23% | 160 | 924 | 5.77 | 5.77 | 5.77 | 5.79 |
21. | IPKK-R-A | 6.92 | 6.92 | 6.92 | -3.57% | -3.57% | 60 | 415 | 6.92 | 6.92 | 6.87 | 7.18 |
22. | SLPF-R-A | 7.08 | 7.15 | 7.17 | 13.35% | 13.04% | 1,842 | 13,208 | 7.07 | 7.30 | 7.15 | 7.23 |
23. | SNBA-R-A | 7.43 | 7.43 | 7.43 | 3.72% | 3.72% | 323 | 2,401 | 7.43 | 7.43 | 7.43 | 7.83 |
24. | HRDH-R-A | 11.28 | 11.28 | 11.28 | -0.01% | -0.01% | 25 | 282 | 11.28 | 11.28 | 8.36 | 11.28 |
25. | RIZO-R-A | 10.72 | 10.72 | 10.72 | -2.64% | -0.46% | 90 | 965 | 10.72 | 10.72 | 10.69 | 10.99 |
26. | ADPL-R-A | 12.99 | 12.99 | 12.99 | 0.92% | 0.78% | 170 | 2,209 | 12.99 | 12.99 | 12.88 | 12.99 |
27. | ATLN-R-A | 14.47 | 14.47 | 14.47 | 0.72% | 0.72% | 50 | 723 | 14.47 | 14.47 | 14.47 | 14.58 |
28. | ULPL-R-A | 15.40 | 15.65 | 15.39 | -1.75% | -2.36% | 95 | 1,463 | 15.13 | 15.65 | 14.81 | 15.65 |
29. | ATPL-R-A | 15.66 | 15.99 | 15.82 | 2.11% | 0.91% | 288 | 4,557 | 15.62 | 15.99 | 15.80 | 15.99 |
30. | HT-R-A | 19.43 | 19.58 | 19.61 | 0.18% | 0.77% | 17,359 | 340,393 | 19.43 | 19.67 | 19.58 | 19.67 |
31. | TISK-R-A | 19.91 | 19.91 | 19.91 | -0.01% | -0.01% | 50 | 995 | 19.91 | 19.91 | 19.91 | 20.57 |
32. | PDBA-R-A | 30.53 | 30.53 | 30.53 | 0.00% | 0.00% | 1 | 31 | 30.53 | 30.53 | 27.21 | 39.68 |
33. | MAIS-R-A | 29.20 | 29.20 | 29.20 | 0.83% | 0.01% | 5 | 146 | 29.20 | 29.20 | 29.20 | 29.86 |
34. | ZTNJ-R-A | 30.53 | 30.53 | 30.53 | 0.00% | 0.00% | 50 | 1,526 | 30.53 | 30.53 | 29.48 | 30.79 |
35. | SAPN-R-A | 37.17 | 36.30 | 36.37 | -2.33% | -2.41% | 105 | 3,819 | 36.30 | 37.17 | 36.15 | 38.49 |
36. | HMST-R-A | 37.83 | 37.83 | 37.83 | -6.55% | -4.17% | 25 | 946 | 37.83 | 37.83 | 37.83 | 41.14 |
37. | ARNT-R-A | 43.11 | 43.29 | 43.16 | 0.06% | 0.05% | 234 | 10,100 | 43.11 | 43.29 | 43.11 | 43.29 |
38. | PODR-R-A | 43.81 | 43.80 | 43.80 | 0.04% | 0.40% | 70 | 3,066 | 43.80 | 43.81 | 43.80 | 44.13 |
39. | ADRS-P-A | 53.09 | 52.82 | 52.79 | -0.74% | -0.43% | 232 | 12,247 | 52.69 | 53.09 | 52.73 | 53.09 |
40. | FRNK-R-A | 66.36 | 66.36 | 66.36 | 0.00% | 0.00% | 2 | 133 | 66.36 | 66.36 | 66.36 | 73.00 |
41. | KRAS-R-A | 69.15 | 69.15 | 69.15 | 0.00% | -0.18% | 14 | 968 | 69.15 | 69.15 | 69.15 | 69.41 |
42. | ADRS-R-A | 69.37 | 69.37 | 69.37 | 0.47% | -1.37% | 7 | 486 | 69.37 | 69.37 | 69.37 | 70.74 |
43. | HIMR-R-A | 69.68 | 71.67 | 71.29 | -1.19% | -0.34% | 68 | 4,848 | 69.68 | 71.67 | 69.68 | 71.67 |
44. | LKPC-R-A | 80.03 | 80.04 | 80.04 | -0.32% | -0.24% | 216 | 17,289 | 80.03 | 80.04 | 80.04 | 82.29 |
45. | KOEI-R-A | 86.93 | 86.93 | 86.93 | 0.77% | 0.78% | 60 | 5,216 | 86.93 | 86.93 | 86.27 | 86.93 |
46. | ATGR-R-A | 108.08 | 27.04 | 27.03 | 0.09% | 0.06% | 76 | 8,218 | 108.08 | 108.17 | 108.08 | 108.37 |
47. | SPNV-R-A | 116.80 | 116.80 | 116.80 | 0.00% | 0.00% | 5 | 584 | 116.80 | 116.80 | 113.48 | 116.80 |
48. | JDGT-R-A | 129.41 | 129.41 | 129.41 | 0.52% | 0.52% | 10 | 1,294 | 129.41 | 129.41 | 129.41 | 131.40 |
49. | ERNT-R-A | 143.50 | 143.34 | 143.24 | -0.14% | -0.11% | 33 | 4,727 | 143.08 | 143.50 | 142.68 | 143.34 |
50. | KODT-R-A | 173.20 | 173.20 | 173.20 | 0.30% | 0.30% | 3 | 520 | 173.20 | 173.20 | 173.20 | 188.47 |
51. | HUPZ-R-A | 252.17 | 258.81 | 252.35 | 2.63% | 0.43% | 73 | 18,421 | 252.04 | 258.81 | 246.87 | 258.81 |
52. | INA-R-A | 358.35 | 358.35 | 358.35 | 0.00% | 0.00% | 1 | 358 | 358.35 | 358.35 | 358.35 | 378.26 |
53. | PLAG-R-A | 565.66 | 141.42 | 141.33 | -0.19% | -0.25% | 14 | 7,914 | 564.48 | 565.66 | 564.61 | 577.21 |
54. | LEDO-R-A | 1,291.39 | 1,291.39 | 1,291.39 | 0.10% | 0.03% | 1 | 1,291 | 1,291.39 | 1,291.39 | 1,291.39 | 1,302.94 |
| | | | | | | | 632,710 | | | | |
*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.