Filter
Country: Croatia Date: 05/24/2016 Volume: 7,287,068 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | BD62-R-A | 2.67 | 3.19 | 2.97 | 23.07% | 14.87% | 9,697 | 28,833 | 2.67 | 3.19 | 2.85 | 3.19 |
2. | ADPL-R-A | 13.40 | 14.20 | 13.67 | 7.00% | 3.02% | 4,270 | 58,384 | 13.40 | 14.20 | 13.86 | 14.33 |
3. | BPBA-R-A | 0.57 | 0.57 | 0.57 | 6.50% | 6.50% | 9,042 | 5,112 | 0.57 | 0.57 | 0.56 | 0.99 |
4. | INA-R-A | 371.62 | 371.62 | 371.62 | 3.70% | 3.70% | 10 | 3,716 | 371.62 | 371.62 | 371.62 | 378.12 |
5. | ULPL-R-A | 14.76 | 15.20 | 15.40 | 3.62% | 4.43% | 637 | 9,810 | 14.76 | 15.91 | 14.80 | 15.20 |
6. | OPTE-R-A | 0.23 | 0.23 | 0.23 | 2.41% | 2.41% | 2,225 | 502 | 0.23 | 0.23 | 0.22 | 0.23 |
7. | DELT-R-A | 3.05 | 3.05 | 3.05 | 2.18% | 2.18% | 336 | 1,025 | 3.05 | 3.05 | | |
8. | SLRS-R-A | 94.76 | 94.90 | 94.78 | 2.14% | 1.54% | 11 | 1,043 | 94.76 | 94.90 | 92.91 | 94.90 |
9. | ZVZD-R-A | 371.93 | 391.12 | 385.76 | 1.62% | 1.39% | 4 | 1,543 | 371.93 | 391.12 | 371.93 | 391.53 |
10. | VART-R-1 | 2.07 | 2.06 | 2.08 | 1.30% | 2.35% | 1,296 | 2,694 | 2.02 | 2.12 | 2.02 | 2.06 |
11. | HUPZ-R-A | 262.12 | 262.12 | 262.12 | 1.28% | 1.28% | 8 | 2,097 | 262.12 | 262.12 | 256.16 | 262.12 |
12. | MAIS-R-A | 30.13 | 30.51 | 30.48 | 1.28% | 1.15% | 86 | 2,621 | 30.13 | 30.51 | 29.74 | 30.26 |
13. | KOEI-R-A | 89.98 | 90.78 | 90.31 | 0.88% | 0.76% | 349 | 31,519 | 89.98 | 90.78 | 90.25 | 90.92 |
14. | RIZO-R-A | 11.55 | 11.51 | 11.52 | 0.83% | 0.40% | 110 | 1,268 | 11.51 | 11.55 | 11.51 | 12.21 |
15. | ADRS-R-A | 67.09 | 67.09 | 67.09 | 0.77% | 0.83% | 50 | 3,355 | 67.09 | 67.09 | 67.16 | 68.35 |
16. | HT-R-A | 18.48 | 18.71 | 18.62 | 0.71% | 0.26% | 9,542 | 177,657 | 18.48 | 18.71 | 18.60 | 18.75 |
17. | ARNT-R-A | 43.13 | 43.13 | 42.75 | 0.68% | -0.22% | 335 | 14,322 | 42.07 | 43.13 | 42.22 | 43.13 |
18. | CROBEX | | 226.77 | | 0.58% | | | | | | | |
19. | SNHA-R-A | 11.41 | 11.41 | 11.41 | 0.47% | 0.25% | 260 | 2,968 | 11.41 | 11.41 | | |
20. | DDJH-R-A | 5.36 | 5.40 | 5.42 | 0.30% | 0.25% | 4,084 | 22,154 | 5.36 | 5.57 | 5.40 | 5.52 |
21. | BETA-R-A | 6.18 | 6.18 | 6.18 | 0.22% | 0.19% | 169 | 1,045 | 6.18 | 6.18 | | |
22. | RIVP-R-A | 3.16 | 3.16 | 3.16 | 0.04% | 0.00% | 4,576 | 14,450 | 3.15 | 3.18 | 3.16 | 3.18 |
23. | ACI-R-A | 796.62 | 796.62 | 796.62 | 0.04% | 0.04% | 4 | 3,186 | 796.62 | 796.62 | 796.34 | 808.02 |
24. | LKRI-R-A | 6.03 | 6.03 | 6.03 | 0.02% | 0.02% | 100 | 603 | 6.03 | 6.03 | 6.03 | 6.47 |
25. | SNBA-R-A | 7.57 | 7.57 | 7.57 | 0.02% | 0.02% | 10 | 76 | 7.57 | 7.57 | 7.20 | 7.57 |
26. | SAPN-R-A | 37.52 | 37.52 | 37.52 | 0.01% | -0.05% | 2 | 75 | 37.52 | 37.52 | 37.52 | 40.61 |
27. | LRH-R-A | 491.21 | 491.08 | 491.16 | 0.00% | 0.02% | 3 | 1,473 | 491.08 | 491.21 | 491.08 | 497.71 |
28. | ADRS-P-A | 51.76 | 51.76 | 51.76 | 0.00% | -0.01% | 34 | 1,760 | 51.76 | 51.76 | 51.76 | 52.29 |
29. | KRAS-R-A | 63.04 | 62.91 | 62.98 | 0.00% | 0.10% | 70 | 4,408 | 62.91 | 63.04 | 62.91 | 66.36 |
30. | TPNG-R-A | 10.62 | 10.62 | 10.62 | 0.00% | 0.00% | 15 | 159 | 10.62 | 10.62 | | |
31. | PRFC-R-A | 4.82 | 4.82 | 4.82 | 0.00% | 0.00% | 89 | 429 | 4.82 | 4.82 | 4.82 | 5.11 |
32. | ILRA-R-A | 146.00 | 18.25 | 18.25 | 0.00% | 0.00% | 5 | 730 | 146.00 | 146.00 | 144.67 | 148.65 |
33. | JMNC-R-A | 14,599.51 | 14,599.51 | 14,599.51 | 0.00% | 0.00% | 455 | 6,642,777 | 14,599.51 | 14,599.51 | | |
34. | KABA-R-A | 1.22 | 1.22 | 1.22 | 0.00% | 0.00% | 110 | 134 | 1.22 | 1.22 | | 1.22 |
35. | BCIN-R-A | 57.07 | 57.07 | 57.07 | 0.00% | 0.00% | 5 | 285 | 57.07 | 57.07 | 56.41 | 59.06 |
36. | NEXE-R-A | 11.28 | 11.28 | 11.28 | 0.00% | 0.00% | 5 | 56 | 11.28 | 11.28 | | 11.28 |
37. | ATGR-R-A | 108.70 | 27.04 | 27.08 | -0.02% | 0.08% | 15 | 1,625 | 108.17 | 108.70 | 108.17 | 108.83 |
38. | ERNT-R-A | 149.18 | 148.85 | 149.01 | -0.05% | -0.13% | 170 | 25,332 | 148.52 | 149.24 | 148.52 | 148.85 |
39. | VLEN-R-B | 0.85 | 0.85 | 0.85 | -0.16% | -0.16% | 6,555 | 5,568 | 0.85 | 0.85 | 0.83 | 0.85 |
40. | LEDO-R-A | 1,323.92 | 1,323.92 | 1,323.92 | -0.25% | -0.03% | 3 | 3,972 | 1,323.92 | 1,323.92 | 1,323.92 | 1,329.88 |
41. | ZABA-R-A | 5.26 | 5.24 | 5.24 | -0.25% | -1.22% | 5,045 | 26,452 | 5.24 | 5.26 | 5.24 | 5.49 |
42. | SUNH-R-A | 3.12 | 3.22 | 3.19 | -0.29% | 1.01% | 186 | 593 | 3.12 | 3.22 | 3.08 | 3.22 |
43. | HPB-R-A | 79.63 | 79.37 | 79.56 | -0.33% | -0.10% | 7 | 557 | 79.37 | 79.63 | 77.64 | 79.37 |
44. | PODR-R-A | 45.39 | 45.39 | 45.55 | -0.64% | -0.30% | 628 | 28,604 | 45.39 | 45.66 | 44.93 | 45.72 |
45. | ATPL-R-A | 16.98 | 16.86 | 16.91 | -0.79% | -1.28% | 44 | 744 | 16.86 | 16.98 | 16.86 | 17.25 |
46. | LPLH-R-A | 22.70 | 22.63 | 22.67 | -0.87% | -0.71% | 61 | 1,383 | 22.63 | 22.70 | 21.72 | 22.70 |
47. | BLJE-R-A | 2.79 | 2.71 | 2.76 | -1.64% | -0.05% | 3,561 | 9,811 | 2.70 | 2.83 | 2.71 | 2.79 |
48. | LKPC-R-A | 78.44 | 77.14 | 77.76 | -1.66% | -1.32% | 20 | 1,555 | 77.14 | 78.44 | 77.14 | 80.28 |
49. | DLKV-R-A | 1.66 | 1.62 | 1.68 | -1.77% | 2.94% | 17,120 | 28,695 | 1.62 | 1.73 | 1.62 | 1.66 |
50. | AUHR-R-A | 67.69 | 67.69 | 67.69 | -1.83% | -1.83% | 3 | 203 | 67.69 | 67.69 | 66.36 | 67.69 |
51. | LULG-R-A | 2.59 | 2.59 | 2.59 | -2.45% | -2.45% | 1,208 | 3,126 | 2.59 | 2.59 | | |
52. | HMST-R-A | 36.24 | 36.23 | 36.23 | -2.50% | -2.50% | 28 | 1,015 | 36.23 | 36.24 | 36.13 | 38.22 |
53. | PVCM-R-A | 16.72 | 16.80 | 17.23 | -2.62% | -0.48% | 4,758 | 81,960 | 16.72 | 17.25 | | |
54. | TUHO-R-A | 371.62 | 371.62 | 371.62 | -3.45% | -3.28% | 50 | 18,581 | 371.62 | 371.62 | 351.72 | 397.50 |
55. | HHLD-R-A | 0.36 | 0.35 | 0.36 | -3.68% | 1.53% | 9,422 | 3,379 | 0.34 | 0.37 | 0.35 | 0.38 |
56. | INGR-R-A | 0.33 | 0.32 | 0.34 | -5.43% | -1.93% | 2,634 | 886 | 0.32 | 0.34 | 0.32 | 0.34 |
57. | JDPL-R-A | 1.99 | 2.27 | 2.23 | -7.92% | -9.68% | 339 | 756 | 1.99 | 2.39 | 2.27 | 2.46 |
| | | | | | | | 7,287,068 | | | | |
*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.