Filter
Country: Croatia Date: 09/23/2016 Volume: 1,998,438 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 18,448.47 | 18,448.47 | 18,448.47 | 2.96% | 2.96% | 1 | 18,448 | 18,448.47 | 18,448.47 | 17,399.96 | 18,448.47 |
2. | MDKA-R-A | 2,083.75 | 2,083.75 | 2,083.75 | -1.87% | -1.87% | 2 | 4,167 | 2,083.75 | 2,083.75 | 2,057.20 | 2,110.29 |
3. | LEDO-R-A | 1,426.77 | 1,426.77 | 1,428.30 | 2.38% | 2.49% | 10 | 14,283 | 1,426.77 | 1,433.41 | 1,408.19 | 1,433.41 |
4. | CKML-R-A | 796.34 | 8.13 | 8.13 | 0.00% | 0.00% | 60 | 47,780 | 796.34 | 796.34 | 777.76 | 1,061.78 |
5. | PLAG-R-A | 670.45 | 167.67 | 167.62 | -0.92% | -0.02% | 10 | 6,705 | 670.38 | 670.66 | 670.66 | 676.89 |
6. | JNAF-R-A | 625.26 | 625.26 | 625.26 | 1.62% | 1.62% | 15 | 9,379 | 625.26 | 625.26 | 616.50 | 630.23 |
7. | ZVZD-R-A | 583.98 | 558.77 | 560.08 | -2.16% | -2.01% | 51 | 28,564 | 558.77 | 583.98 | 558.77 | 582.65 |
8. | LRH-R-A | 530.89 | 530.89 | 530.89 | 3.90% | 3.88% | 1 | 531 | 530.89 | 530.89 | 517.62 | 530.89 |
9. | INA-R-A | 418.08 | 418.08 | 418.08 | 0.00% | 0.00% | 3 | 1,254 | 418.08 | 418.08 | 418.08 | 424.70 |
10. | TUHO-R-A | 383.57 | 383.57 | 383.57 | 1.40% | 1.40% | 42 | 16,110 | 383.57 | 383.57 | 365.65 | 383.57 |
11. | HUPZ-R-A | 339.90 | 345.08 | 340.30 | 1.52% | 0.12% | 17 | 5,785 | 339.90 | 345.08 | 345.08 | 352.21 |
12. | ILRA-R-A | 179.17 | 23.23 | 22.81 | 8.52% | 6.59% | 4 | 730 | 179.17 | 185.81 | 168.56 | 265.44 |
13. | ERNT-R-A | 151.30 | 150.11 | 151.07 | 0.09% | 0.02% | 40 | 6,043 | 150.11 | 151.97 | 150.11 | 151.30 |
14. | JDGT-R-A | 125.42 | 123.83 | 124.36 | 0.32% | 0.75% | 44 | 5,472 | 123.83 | 125.42 | 123.83 | 126.48 |
15. | ATGR-R-A | 115.80 | 28.93 | 28.90 | 0.06% | 0.73% | 382 | 44,161 | 114.96 | 115.80 | 115.09 | 115.73 |
16. | HIMR-R-A | 105.51 | 106.18 | 106.18 | 0.01% | 0.02% | 2,487 | 264,062 | 105.51 | 106.18 | 106.18 | 106.31 |
17. | SPNV-R-A | 99.54 | 99.54 | 99.54 | 0.00% | 0.00% | 17 | 1,692 | 99.54 | 99.54 | | 99.54 |
18. | AUHR-R-A | 96.89 | 96.22 | 96.38 | 1.10% | 1.41% | 13 | 1,253 | 96.22 | 96.89 | 90.25 | 96.89 |
19. | SLRS-R-A | 96.22 | 96.89 | 96.59 | 0.69% | 0.23% | 110 | 10,625 | 96.22 | 96.89 | 94.23 | 98.21 |
20. | PBZ-R-A | 89.59 | 91.58 | 91.40 | 2.97% | 2.76% | 11 | 1,005 | 89.59 | 91.58 | 90.25 | 91.58 |
21. | KOEI-R-A | 88.78 | 90.25 | 89.41 | 1.66% | 1.00% | 301 | 26,913 | 88.78 | 90.25 | 89.39 | 90.85 |
22. | HPB-R-A | 83.48 | 83.62 | 83.68 | 0.00% | 0.08% | 694 | 58,073 | 83.48 | 84.94 | 82.76 | 83.62 |
23. | LKPC-R-A | 79.63 | 80.69 | 79.79 | 1.32% | 1.32% | 159 | 12,686 | 79.63 | 80.69 | 77.38 | 80.69 |
24. | ADRS-R-A | 77.38 | 77.38 | 78.12 | 0.52% | 0.96% | 383 | 29,919 | 77.38 | 78.31 | 77.38 | 78.31 |
25. | KRAS-R-A | 69.02 | 69.02 | 69.02 | 0.00% | 0.19% | 170 | 11,733 | 69.02 | 69.02 | 68.15 | 70.34 |
26. | ADRS-P-A | 57.23 | 57.74 | 57.82 | -0.23% | 0.42% | 611 | 35,329 | 57.23 | 58.40 | 57.74 | 58.12 |
27. | ARNT-R-A | 56.94 | 57.07 | 57.05 | 3.36% | 3.27% | 82 | 4,678 | 56.94 | 57.07 | 55.61 | 57.07 |
28. | THNK-R-A | 54.42 | 65.03 | 58.75 | 25.31% | 13.20% | 216 | 12,689 | 54.42 | 65.03 | 58.40 | 65.03 |
29. | PODR-R-A | 50.46 | 50.57 | 50.94 | 1.03% | 1.61% | 5,920 | 301,589 | 49.51 | 52.16 | 49.64 | 50.57 |
30. | BCIN-R-A | 49.11 | 49.11 | 49.11 | -3.90% | -3.90% | 89 | 4,371 | 49.11 | 49.11 | 46.45 | 49.11 |
31. | VIRO-R-A | 49.10 | 48.97 | 49.25 | 2.43% | 7.13% | 1,720 | 84,710 | 48.97 | 51.63 | 48.97 | 51.63 |
32. | LURA-R-A | 45.65 | 45.65 | 45.65 | 4.86% | 4.86% | 5 | 228 | 45.65 | 45.65 | 40.62 | 45.66 |
33. | VDKT-R-A | 43.06 | 43.80 | 43.43 | 4.10% | 5.26% | 640 | 27,794 | 43.06 | 43.80 | 41.15 | 45.66 |
34. | SAPN-R-A | 39.07 | 39.55 | 39.27 | 4.54% | 3.81% | 438 | 17,202 | 39.07 | 40.87 | 39.55 | 40.48 |
35. | HMAM-R-A | 37.83 | 37.83 | 37.83 | 1.70% | 1.70% | 50 | 1,891 | 37.83 | 37.83 | 37.83 | 38.36 |
36. | HMST-R-A | 35.16 | 35.84 | 35.83 | 1.93% | 3.66% | 485 | 17,376 | 35.16 | 35.84 | 35.31 | 35.84 |
37. | MAIS-R-A | 30.53 | 31.06 | 30.60 | 0.86% | -0.64% | 49 | 1,500 | 30.53 | 31.06 | 30.31 | 31.19 |
38. | LPLH-R-A | 27.54 | 27.08 | 27.29 | 0.00% | 0.80% | 314 | 8,570 | 27.08 | 27.54 | 27.08 | 27.87 |
39. | ATPL-R-A | 25.74 | 25.22 | 25.69 | -0.52% | 1.94% | 539 | 13,848 | 25.22 | 25.91 | 24.70 | 25.87 |
40. | PVCM-R-A | 24.29 | 24.29 | 24.15 | 1.09% | -1.21% | 502 | 12,125 | 24.09 | 24.29 | | |
41. | HT-R-A | 21.73 | 21.86 | 21.88 | 0.49% | 0.62% | 9,854 | 215,630 | 21.73 | 21.96 | 21.86 | 21.97 |
42. | TISK-R-A | 18.58 | 18.58 | 18.58 | 0.01% | 0.01% | 100 | 1,858 | 18.58 | 18.58 | 18.58 | 20.57 |
43. | ATLN-R-A | 18.55 | 18.97 | 18.79 | 2.11% | 1.14% | 487 | 9,152 | 18.55 | 18.97 | 18.39 | 18.97 |
44. | ADPL-R-A | 17.32 | 17.55 | 17.41 | 1.91% | 0.09% | 1,304 | 22,704 | 17.21 | 17.55 | 17.25 | 17.55 |
45. | IPKK-R-A | 16.72 | 16.99 | 16.92 | 1.60% | 1.59% | 30 | 507 | 16.72 | 16.99 | 14.87 | 16.99 |
46. | ULPL-R-A | 16.59 | 16.59 | 16.59 | 0.00% | 0.57% | 1 | 17 | 16.59 | 16.59 | 16.59 | 16.99 |
47. | TRFM-R-A | 11.95 | 11.95 | 11.95 | 0.00% | 0.00% | 56 | 669 | 11.95 | 11.95 | 8.36 | 20.97 |
48. | RIZO-R-A | 11.68 | 12.21 | 12.17 | 0.15% | -0.14% | 1,229 | 14,962 | 11.63 | 12.21 | 11.68 | 12.21 |
49. | SNHA-R-A | 11.28 | 11.41 | 11.31 | 1.18% | 0.34% | 94 | 1,063 | 11.28 | 11.41 | | |
50. | PIKR-R-A | 11.02 | 11.02 | 11.02 | -0.12% | -0.12% | 30 | 330 | 11.02 | 11.02 | 11.02 | 11.93 |
51. | IGH-R-A | 11.01 | 11.67 | 11.38 | 6.14% | 6.02% | 358 | 4,076 | 11.01 | 11.67 | 10.62 | 11.94 |
52. | TPNG-R-A | 9.90 | 10.20 | 10.05 | 0.00% | -1.44% | 634 | 6,372 | 9.90 | 10.20 | | |
53. | HTPK-R-A | 8.63 | 8.63 | 8.63 | 0.00% | 0.00% | 80 | 690 | 8.63 | 8.63 | 8.63 | 8.87 |
54. | SLPF-R-A | 8.23 | 8.23 | 8.23 | 0.02% | 0.02% | 25 | 206 | 8.23 | 8.23 | 8.23 | 8.96 |
55. | DDJH-R-A | 6.64 | 6.72 | 6.83 | -0.20% | 3.29% | 8,132 | 55,532 | 6.64 | 6.97 | 6.77 | 6.84 |
56. | SNBA-R-A | 6.64 | 6.64 | 6.64 | 0.00% | 0.00% | 33 | 219 | 6.64 | 6.64 | 5.84 | 6.64 |
57. | GAMA-R-A | 6.86 | 6.97 | 6.84 | 1.65% | -0.17% | 284 | 1,942 | 6.64 | 6.97 | | |
58. | ZABA-R-A | 6.49 | 6.50 | 6.53 | 0.20% | 1.42% | 7,297 | 47,620 | 6.49 | 6.74 | 6.50 | 6.74 |
59. | LKRI-R-A | 6.39 | 6.37 | 6.40 | -0.02% | 1.13% | 1,528 | 9,773 | 6.27 | 6.40 | 6.30 | 6.37 |
60. | VPIK-R-A | 6.24 | 6.90 | 6.68 | 5.50% | 4.16% | 2,551 | 17,029 | 6.19 | 6.97 | 6.90 | 7.09 |
61. | BETA-R-A | 5.97 | 5.97 | 5.97 | -6.25% | -6.23% | 34 | 203 | 5.97 | 5.97 | | |
62. | PCTS-R-A | 5.84 | 5.98 | 5.96 | 0.07% | 2.42% | 231 | 1,376 | 5.84 | 5.98 | | |
63. | PRFC-R-A | 5.37 | 5.44 | 5.44 | 2.50% | 2.91% | 1,306 | 7,100 | 5.37 | 5.44 | 5.18 | 5.44 |
64. | RIVP-R-A | 4.19 | 4.40 | 4.36 | 4.70% | 4.79% | 72,931 | 317,861 | 4.19 | 4.47 | 4.40 | 4.40 |
65. | BD62-R-A | 3.52 | 3.68 | 3.66 | 4.64% | 4.15% | 556 | 2,036 | 3.52 | 3.68 | 3.56 | 3.68 |
66. | JDPL-R-A | 3.45 | 3.45 | 3.45 | 4.08% | 4.08% | 289 | 998 | 3.45 | 3.45 | 3.45 | 3.63 |
67. | BLJE-R-A | 3.44 | 3.58 | 3.52 | 7.31% | 3.39% | 6,673 | 23,496 | 3.44 | 3.58 | 3.48 | 3.58 |
68. | SUNH-R-A | 3.17 | 3.17 | 3.17 | 0.00% | 0.00% | 275 | 870 | 3.17 | 3.17 | 3.17 | 3.19 |
69. | DELT-R-A | 2.91 | 2.69 | 2.78 | -2.13% | 2.39% | 58 | 161 | 2.69 | 2.91 | | |
70. | PTKM-R-A | 2.53 | 2.53 | 2.53 | -2.56% | -2.56% | 150 | 380 | 2.53 | 2.53 | 2.53 | 2.63 |
71. | LULG-R-A | 2.53 | 2.53 | 2.53 | 0.10% | 0.10% | 34 | 86 | 2.53 | 2.53 | | |
72. | VART-R-1 | 2.28 | 2.31 | 2.31 | 0.58% | 1.05% | 1,011 | 2,334 | 2.28 | 2.31 | 2.28 | 2.39 |
73. | ZB-R-A | 2.19 | 2.22 | 2.22 | 4.31% | 4.18% | 371 | 822 | 2.19 | 2.22 | | |
74. | DLKV-R-A | 1.74 | 1.75 | 1.75 | 0.84% | 0.92% | 14,925 | 26,165 | 1.73 | 1.77 | 1.75 | 1.77 |
75. | VLEN-R-B | 0.90 | 0.91 | 0.90 | -0.14% | -1.02% | 2,000 | 1,796 | 0.90 | 0.91 | 0.86 | 0.91 |
76. | BPBA-R-A | 0.78 | 0.78 | 0.78 | 0.00% | 0.00% | 309 | 240 | 0.78 | 0.78 | 0.76 | 0.78 |
77. | HHLD-R-A | 0.44 | 0.43 | 0.43 | -1.53% | -1.53% | 854 | 369 | 0.43 | 0.44 | 0.43 | 0.46 |
78. | INGR-R-A | 0.36 | 0.37 | 0.36 | 1.85% | 2.64% | 21,089 | 7,609 | 0.35 | 0.37 | 0.36 | 0.37 |
79. | OPTE-R-A | 0.35 | 0.37 | 0.36 | 1.44% | 0.76% | 63,829 | 22,911 | 0.35 | 0.37 | 0.36 | 0.37 |
80. | CROBEX | | 257.11 | | 1.22% | | | | | | | |
| | | | | | | | 1,998,438 | | | | |
*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.