Filter
Country: Croatia Date: 11/23/2016 Volume: 960,192 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CRAL-R-A | 19.91 | 19.91 | 19.91 | 25.00% | 25.00% | 30 | 597 | 19.91 | 19.91 | | 21.90 |
2. | BLJE-R-A | 3.18 | 3.34 | 3.28 | 6.73% | 4.79% | 5,935 | 19,488 | 3.17 | 3.40 | 3.30 | 3.37 |
3. | LKRI-R-A | 6.37 | 6.49 | 6.49 | 6.30% | 4.78% | 5,532 | 35,883 | 6.37 | 6.50 | 6.24 | 6.56 |
4. | BETA-R-A | 5.71 | 5.71 | 5.71 | 4.85% | 4.79% | 104 | 594 | 5.71 | 5.71 | | |
5. | HPB-R-A | 102.20 | 102.20 | 102.20 | 4.76% | 4.99% | 2 | 204 | 102.20 | 102.20 | 96.04 | 102.20 |
6. | ZABA-R-A | 6.50 | 6.77 | 6.75 | 4.08% | 3.86% | 10,289 | 69,500 | 6.50 | 6.77 | 6.64 | 6.77 |
7. | INGR-R-A | 0.36 | 0.36 | 0.36 | 3.41% | 2.27% | 22,500 | 8,103 | 0.36 | 0.36 | 0.36 | 0.36 |
8. | KOTR-P-A | 179.18 | 181.83 | 180.62 | 3.24% | 2.56% | 66 | 11,921 | 179.18 | 181.83 | 175.74 | 192.45 |
9. | DDJH-R-A | 6.24 | 6.37 | 6.27 | 2.02% | 0.45% | 456 | 2,860 | 6.24 | 6.37 | 6.27 | 6.44 |
10. | TUHO-R-A | 377.59 | 377.59 | 377.59 | 1.61% | 1.61% | 5 | 1,888 | 377.59 | 377.59 | 371.62 | 377.59 |
11. | IGH-R-A | 18.18 | 18.48 | 18.45 | 1.61% | 1.71% | 214 | 3,949 | 18.18 | 18.85 | 18.48 | 18.85 |
12. | GAMA-R-A | 7.82 | 7.96 | 7.92 | 1.58% | 0.44% | 679 | 5,380 | 7.80 | 7.96 | | |
13. | HUPZ-R-A | 342.42 | 342.42 | 342.42 | 1.18% | 1.64% | 49 | 16,779 | 342.42 | 342.42 | 334.60 | 347.07 |
14. | SUNH-R-A | 3.19 | 3.19 | 3.19 | 1.05% | 0.04% | 5,539 | 17,644 | 3.19 | 3.19 | 3.15 | 3.20 |
15. | ADRS-R-A | 76.98 | 77.64 | 77.48 | 0.88% | 0.67% | 62 | 4,804 | 76.98 | 77.64 | 76.12 | 77.64 |
16. | ATPL-R-A | 47.52 | 48.44 | 47.40 | 0.69% | -1.44% | 684 | 32,419 | 47.12 | 48.44 | 47.18 | 48.31 |
17. | PBZ-R-A | 97.55 | 97.55 | 97.55 | 0.68% | 0.68% | 20 | 1,951 | 97.55 | 97.55 | 94.30 | 99.41 |
18. | ERNT-R-A | 147.46 | 149.31 | 148.80 | 0.54% | 0.70% | 93 | 13,838 | 147.46 | 149.31 | 147.59 | 149.96 |
19. | LPLH-R-A | 26.54 | 26.54 | 26.54 | 0.50% | 0.50% | 119 | 3,159 | 26.54 | 26.54 | 26.41 | 27.54 |
20. | ADRS-P-A | 60.26 | 60.40 | 60.40 | 0.45% | 0.44% | 719 | 43,426 | 60.12 | 60.52 | 60.40 | 60.65 |
21. | OPTE-R-A | 0.35 | 0.35 | 0.35 | 0.38% | -0.40% | 4,747 | 1,650 | 0.35 | 0.35 | 0.35 | 0.35 |
22. | CROBEX | | 264.26 | | 0.29% | | | | | | | |
23. | HT-R-A | 21.60 | 21.67 | 21.67 | 0.16% | 0.08% | 7,601 | 164,718 | 21.60 | 21.78 | 21.67 | 21.74 |
24. | RIVP-R-A | 4.58 | 4.57 | 4.60 | 0.14% | 1.05% | 24,348 | 111,959 | 4.57 | 4.62 | 4.57 | 4.59 |
25. | VDKT-R-A | 38.63 | 39.82 | 39.33 | 0.07% | -0.73% | 249 | 9,793 | 38.49 | 39.82 | 38.49 | 39.82 |
26. | ARNT-R-A | 56.20 | 56.21 | 56.23 | 0.03% | -0.59% | 27 | 1,518 | 56.19 | 56.27 | 56.21 | 57.07 |
27. | HIMR-R-A | 107.44 | 107.24 | 107.56 | 0.00% | 0.44% | 513 | 55,176 | 107.24 | 107.64 | 107.24 | 107.70 |
28. | HDEL-R-A | 3.58 | 3.85 | 3.77 | 0.00% | 9.22% | 460 | 1,736 | 3.58 | 3.85 | 3.58 | 3.85 |
29. | MAIS-R-A | 31.85 | 31.85 | 31.85 | 0.00% | 0.00% | 135 | 4,300 | 31.85 | 31.85 | 31.37 | 33.15 |
30. | KRAS-R-A | 70.34 | 70.34 | 70.34 | 0.00% | 0.03% | 8 | 563 | 70.34 | 70.34 | 69.69 | 70.74 |
31. | LRH-R-A | 478.07 | 477.80 | 478.00 | 0.00% | 0.04% | 14 | 6,692 | 477.80 | 478.07 | 471.17 | 488.42 |
32. | PCTS-R-A | 7.17 | 7.17 | 7.17 | 0.00% | -0.94% | 238 | 1,706 | 7.17 | 7.17 | | |
33. | TPNG-R-A | 9.82 | 9.82 | 9.82 | 0.00% | -0.15% | 60 | 589 | 9.82 | 9.82 | | |
34. | DELT-R-A | 307.92 | 307.92 | 307.92 | 0.00% | 0.00% | 5 | 1,540 | 307.92 | 307.92 | | |
35. | ATLN-R-A | 18.58 | 18.58 | 18.56 | 0.00% | -0.11% | 213 | 3,953 | 18.26 | 18.58 | 18.26 | 19.38 |
36. | LULG-R-A | 2.82 | 2.82 | 2.82 | 0.00% | -0.42% | 104 | 293 | 2.82 | 2.82 | | |
37. | ADPL-R-A | 18.30 | 18.45 | 18.40 | 0.00% | 0.31% | 2,368 | 43,568 | 18.30 | 18.58 | 18.34 | 18.45 |
38. | JMNC-R-A | 18,050.30 | 18,050.30 | 18,050.30 | 0.00% | 0.25% | 2 | 36,101 | 18,050.30 | 18,050.30 | 17,519.41 | 18,315.61 |
39. | SLPF-R-A | 9.27 | 9.26 | 9.27 | -0.13% | -0.01% | 205 | 1,901 | 9.26 | 9.27 | 8.91 | 9.27 |
40. | ATGR-R-A | 118.12 | 29.33 | 29.35 | -0.22% | 0.10% | 418 | 49,068 | 117.33 | 118.12 | 117.34 | 117.96 |
41. | HHLD-R-A | 0.46 | 0.45 | 0.43 | -0.29% | -4.46% | 294 | 125 | 0.42 | 0.46 | 0.42 | 0.45 |
42. | DLKV-R-A | 1.86 | 1.85 | 1.87 | -0.36% | 0.72% | 901 | 1,686 | 1.85 | 1.90 | 1.85 | 1.90 |
43. | KOEI-R-A | 91.58 | 91.05 | 91.09 | -0.58% | -0.28% | 544 | 49,553 | 91.05 | 91.58 | 90.98 | 91.84 |
44. | RIZO-R-A | 11.28 | 11.02 | 11.20 | -0.60% | 1.03% | 954 | 10,684 | 11.02 | 11.28 | 11.02 | 11.28 |
45. | SNHA-R-A | 10.23 | 10.23 | 10.23 | -0.66% | -0.72% | 104 | 1,064 | 10.23 | 10.23 | | |
46. | IPKK-R-A | 13.54 | 13.54 | 13.54 | -0.87% | -0.87% | 20 | 271 | 13.54 | 13.54 | 12.48 | 13.64 |
47. | PODR-R-A | 51.16 | 51.10 | 51.09 | -0.90% | -0.98% | 215 | 10,985 | 50.97 | 51.56 | 50.98 | 51.10 |
48. | MDKA-R-A | 2,191.25 | 2,170.15 | 2,180.87 | -0.90% | -0.42% | 18 | 39,256 | 2,170.15 | 2,191.25 | 2,123.70 | 2,189.93 |
49. | JDGT-R-A | 128.87 | 128.87 | 128.86 | -0.92% | -0.91% | 26 | 3,350 | 128.74 | 128.87 | 126.38 | 131.39 |
50. | LRHC-R-A | 134.05 | 134.05 | 134.05 | -0.97% | -0.97% | 12 | 1,609 | 134.05 | 134.05 | | |
51. | PLAG-R-A | 703.43 | 173.87 | 174.53 | -1.13% | -0.75% | 3 | 2,094 | 695.47 | 703.43 | 695.73 | 716.57 |
52. | PVCM-R-A | 22.70 | 22.96 | 22.66 | -1.14% | -1.15% | 951 | 21,552 | 22.60 | 22.96 | | |
53. | TKPR-R-A | 34.51 | 34.51 | 34.51 | -1.55% | -1.55% | 29 | 1,001 | 34.51 | 34.51 | 34.51 | 37.16 |
54. | ZB-R-A | 2.21 | 2.13 | 2.16 | -2.32% | -0.49% | 3,383 | 7,298 | 2.13 | 2.21 | | |
55. | AUHR-R-A | 106.18 | 106.18 | 106.18 | -2.44% | -2.44% | 9 | 956 | 106.18 | 106.18 | 103.52 | 108.83 |
56. | BD62-R-A | 4.25 | 4.21 | 4.22 | -3.64% | -3.52% | 232 | 979 | 4.21 | 4.25 | 4.21 | 4.37 |
57. | HMDN-R-A | 10.49 | 10.49 | 10.49 | -3.66% | -3.66% | 175 | 1,835 | 10.49 | 10.49 | 9.44 | 10.49 |
58. | JDPL-R-A | 5.52 | 5.57 | 5.49 | -4.50% | -2.89% | 677 | 3,719 | 5.31 | 5.57 | 5.33 | 5.71 |
59. | ULPL-R-A | 22.71 | 22.03 | 22.29 | -4.90% | -3.92% | 416 | 9,274 | 22.03 | 22.71 | 21.70 | 22.56 |
60. | SNBA-R-A | 6.11 | 6.11 | 6.11 | -5.31% | -5.31% | 220 | 1,343 | 6.11 | 6.11 | 6.11 | 6.17 |
61. | BRIN-R-A | 3.06 | 3.06 | 3.06 | -7.92% | -7.92% | 2 | 6 | 3.06 | 3.06 | 3.06 | 3.52 |
62. | PLJK-R-A | 1.13 | 1.13 | 1.13 | -14.90% | -14.90% | 34 | 38 | 1.13 | 1.13 | 1.13 | 1.19 |
63. | HPDG-R-A | 2.02 | 2.02 | 2.02 | -17.43% | -17.43% | 150 | 303 | 2.02 | 2.02 | 2.02 | 2.44 |
| | | | | | | | 960,192 | | | | |
*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.