Filter
Country: Croatia Date: 08/22/2016 Volume: 3,735,456 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | LPLH-R-A | 27.87 | 29.07 | 28.34 | 7.34% | 3.62% | 200 | 5,667 | 27.87 | 29.07 | 27.47 | 29.06 |
2. | PRFC-R-A | 5.08 | 5.08 | 5.08 | 6.25% | 6.25% | 28 | 142 | 5.08 | 5.08 | 4.84 | 5.08 |
3. | OPTE-R-A | 0.23 | 0.24 | 0.23 | 5.83% | 0.56% | 25,624 | 6,023 | 0.22 | 0.24 | 0.23 | 0.24 |
4. | LRH-R-A | 530.89 | 530.89 | 531.65 | 4.71% | 4.86% | 21 | 11,165 | 530.89 | 536.20 | 517.89 | 530.89 |
5. | ZVCV-R-A | 12.90 | 12.90 | 12.90 | 3.39% | 3.39% | 35 | 451 | 12.90 | 12.90 | 11.96 | 12.90 |
6. | VART-R-1 | 2.15 | 2.21 | 2.27 | 2.85% | 5.48% | 650 | 1,478 | 2.15 | 2.39 | 2.21 | 2.39 |
7. | JDPL-R-A | 2.94 | 2.94 | 2.94 | 2.69% | 2.65% | 3 | 9 | 2.94 | 2.94 | 2.94 | 3.57 |
8. | DDJH-R-A | 6.29 | 6.44 | 6.47 | 2.36% | 1.33% | 1,658 | 10,732 | 6.25 | 6.64 | 6.41 | 6.83 |
9. | ZABA-R-A | 5.64 | 5.64 | 5.64 | 2.19% | 1.53% | 13 | 73 | 5.64 | 5.64 | 5.55 | 5.64 |
10. | ZVZD-R-A | 367.64 | 372.95 | 371.15 | 2.18% | 1.69% | 45 | 16,702 | 367.64 | 372.95 | 360.48 | 376.93 |
11. | HUPZ-R-A | 338.44 | 338.44 | 338.44 | 2.00% | 2.17% | 5 | 1,692 | 338.44 | 338.44 | 333.13 | 338.44 |
12. | BD62-R-A | 4.37 | 4.30 | 4.31 | 1.86% | -0.03% | 701 | 3,019 | 4.30 | 4.37 | 4.00 | 4.30 |
13. | ADRS-P-A | 54.51 | 54.42 | 54.44 | 1.68% | 1.46% | 41 | 2,232 | 54.42 | 54.52 | 53.82 | 54.42 |
14. | HMST-R-A | 42.27 | 41.81 | 42.21 | 1.61% | 2.85% | 292 | 12,324 | 41.81 | 42.47 | 41.28 | 43.13 |
15. | HMDN-R-A | 8.76 | 8.76 | 8.76 | 1.55% | 1.55% | 70 | 613 | 8.76 | 8.76 | 8.76 | 9.29 |
16. | VIRO-R-A | 38.76 | 39.82 | 38.69 | 1.35% | -2.04% | 161 | 6,230 | 38.62 | 39.82 | 37.44 | 39.82 |
17. | ARNT-R-A | 51.76 | 52.16 | 51.65 | 0.96% | -0.27% | 49 | 2,531 | 51.10 | 52.16 | 51.29 | 52.16 |
18. | PLAG-R-A | 636.41 | 159.10 | 159.10 | 0.95% | 0.95% | 7 | 4,455 | 636.41 | 636.41 | 630.43 | 637.07 |
19. | LULG-R-A | 2.65 | 2.58 | 2.60 | 0.83% | 1.77% | 595 | 1,547 | 2.58 | 2.65 | | |
20. | TPNG-R-A | 9.42 | 9.49 | 9.43 | 0.70% | 0.03% | 50,469 | 475,730 | 9.32 | 9.49 | | |
21. | MDKA-R-A | 1,898.00 | 1,904.57 | 1,901.75 | 0.35% | 0.20% | 7 | 13,312 | 1,897.94 | 1,904.57 | 1,891.30 | 1,904.57 |
22. | RIZO-R-A | 11.41 | 11.41 | 11.41 | 0.33% | -0.52% | 165 | 1,883 | 11.41 | 11.41 | 11.38 | 11.63 |
23. | KOEI-R-A | 87.09 | 87.58 | 87.48 | 0.30% | 0.18% | 19 | 1,662 | 87.09 | 87.58 | 87.60 | 88.19 |
24. | ULPL-R-A | 16.72 | 16.72 | 16.72 | 0.26% | -1.85% | 65 | 1,087 | 16.72 | 16.72 | 16.72 | 17.25 |
25. | SNHA-R-A | 10.42 | 10.12 | 10.24 | 0.20% | -1.05% | 416 | 4,258 | 10.12 | 10.42 | | |
26. | KRAS-R-A | 67.29 | 67.69 | 68.14 | 0.20% | 0.86% | 368 | 25,074 | 67.29 | 68.35 | 67.29 | 69.68 |
27. | CROBEX | | 238.29 | | 0.14% | | | | | | | |
28. | DELT-R-A | 2.61 | 2.61 | 2.61 | 0.10% | -0.81% | 416 | 1,087 | 2.61 | 2.61 | | |
29. | BETA-R-A | 5.32 | 5.31 | 5.32 | 0.05% | -0.05% | 416 | 2,212 | 5.31 | 5.32 | | |
30. | HDEL-R-A | 2.99 | 2.99 | 2.99 | 0.05% | 0.05% | 1,033 | 3,085 | 2.99 | 2.99 | 2.80 | 2.99 |
31. | LKRI-R-A | 6.50 | 6.50 | 6.50 | 0.02% | 2.06% | 100 | 650 | 6.50 | 6.50 | 6.37 | 6.50 |
32. | THNK-R-A | 47.79 | 47.79 | 47.79 | 0.01% | -1.25% | 27 | 1,290 | 47.79 | 47.79 | 47.79 | 50.03 |
33. | INA-R-A | 392.20 | 392.20 | 392.20 | 0.00% | 0.00% | 26 | 10,197 | 392.20 | 392.20 | 392.20 | 395.51 |
34. | HIMR-R-A | 104.32 | 104.85 | 104.85 | 0.00% | 0.14% | 764 | 80,103 | 104.32 | 104.85 | 104.32 | 105.38 |
35. | SLPF-R-A | 7.30 | 7.30 | 7.30 | 0.00% | -0.02% | 179 | 1,306 | 7.30 | 7.30 | 6.93 | 7.30 |
36. | TRFM-R-A | 11.95 | 11.95 | 11.95 | 0.00% | 0.00% | 40 | 478 | 11.95 | 11.95 | 7.96 | 11.95 |
37. | DLKV-R-A | 1.76 | 1.73 | 1.73 | 0.00% | -0.84% | 1,888 | 3,261 | 1.73 | 1.76 | 1.73 | 1.76 |
38. | LEDO-R-A | 1,406.86 | 1,413.50 | 1,411.05 | 0.00% | 0.61% | 13 | 18,344 | 1,406.86 | 1,413.50 | 1,393.59 | 1,413.50 |
39. | ERNT-R-A | 135.51 | 135.38 | 135.31 | 0.00% | 0.25% | 75 | 10,148 | 134.72 | 135.51 | 135.38 | 135.91 |
40. | TUHO-R-A | 371.62 | 371.62 | 371.62 | 0.00% | 0.00% | 1 | 372 | 371.62 | 371.62 | 371.62 | 390.20 |
41. | KOTR-P-A | 165.77 | 165.77 | 165.77 | 0.00% | 0.00% | 1 | 166 | 165.77 | 165.77 | 160.59 | 165.77 |
42. | PODR-R-A | 47.91 | 47.91 | 47.91 | 0.00% | 0.18% | 239 | 11,451 | 47.91 | 47.91 | 47.91 | 48.31 |
43. | ATGR-R-A | 108.30 | 27.08 | 27.08 | -0.07% | -0.07% | 34 | 3,682 | 108.30 | 108.30 | 108.30 | 108.70 |
44. | RIVP-R-A | 3.85 | 3.83 | 3.81 | -0.24% | -2.25% | 22,753 | 86,565 | 3.78 | 3.87 | 3.77 | 3.83 |
45. | JNAF-R-A | 599.13 | 599.13 | 599.13 | -0.57% | -0.57% | 2 | 1,198 | 599.13 | 599.13 | 599.13 | 613.18 |
46. | HT-R-A | 19.05 | 18.98 | 19.08 | -0.65% | 0.23% | 10,222 | 195,032 | 18.97 | 19.11 | 18.98 | 19.11 |
47. | ADPL-R-A | 15.71 | 15.46 | 15.67 | -1.26% | 0.04% | 937 | 14,682 | 15.46 | 15.76 | 15.46 | 15.76 |
48. | PCTS-R-A | 5.31 | 5.23 | 5.29 | -1.50% | -0.35% | 416 | 2,201 | 5.23 | 5.31 | | |
49. | HHLD-R-A | 0.48 | 0.50 | 0.49 | -2.83% | -1.87% | 2,000 | 974 | 0.47 | 0.50 | 0.48 | 0.52 |
50. | SUNH-R-A | 3.19 | 3.16 | 3.18 | -2.86% | -3.03% | 641 | 2,039 | 3.16 | 3.19 | 3.16 | 3.23 |
51. | GAMA-R-A | 5.31 | 5.04 | 5.24 | -3.09% | -0.45% | 465 | 2,436 | 5.04 | 5.31 | | |
52. | PTKM-R-A | 2.72 | 2.61 | 2.68 | -3.44% | -0.88% | 1,404 | 3,759 | 2.51 | 2.72 | 2.53 | 2.71 |
53. | PVCM-R-A | 25.57 | 25.25 | 25.36 | -4.87% | -1.49% | 1,052 | 26,675 | 25.22 | 25.57 | | |
54. | ATPL-R-A | 23.49 | 22.97 | 23.17 | -6.44% | -5.63% | 266 | 6,164 | 22.85 | 23.49 | 23.03 | 24.24 |
55. | VPIK-R-A | 4.83 | 4.20 | 4.22 | -6.48% | -5.86% | 1,097 | 4,632 | 4.14 | 4.83 | 4.22 | 4.38 |
56. | VLEN-R-B | 0.62 | 0.66 | 0.66 | -7.41% | -7.29% | 1,810 | 1,192 | 0.62 | 0.66 | 0.61 | 0.70 |
57. | LURA-R-A | 40.10 | 40.10 | 40.10 | -8.45% | -8.45% | 20 | 802 | 40.10 | 40.10 | 40.09 | 46.45 |
58. | ELKP-R-A | 26.55 | 26.55 | 26.55 | -19.99% | -19.99% | 20 | 531 | 26.55 | 26.55 | 26.55 | 33.18 |
59. | HPDG-R-A | 1.65 | 1.65 | 1.65 | -53.61% | -53.61% | 1,595,936 | 2,628,650 | 1.65 | 1.65 | | |
| | | | | | | | 3,735,456 | | | | |
*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.