Filter
Country: Croatia Date: 05/25/2016 Volume: 792,370 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | SLPF-R-A | 7.60 | 7.32 | 7.53 | -3.74% | -0.93% | 687 | 5,175 | 7.32 | 7.70 | 7.32 | 7.89 |
2. | HMST-R-A | 35.84 | 34.91 | 34.83 | -3.66% | -3.89% | 54 | 1,881 | 34.54 | 35.84 | 34.91 | 37.82 |
3. | TISK-R-A | 19.91 | 19.91 | 19.91 | -3.23% | -3.23% | 40 | 796 | 19.91 | 19.91 | 18.58 | 21.24 |
4. | LPLH-R-A | 22.03 | 22.03 | 22.03 | -2.64% | -2.79% | 25 | 551 | 22.03 | 22.03 | 22.04 | 22.70 |
5. | PVCM-R-A | 16.79 | 16.40 | 16.57 | -2.43% | -3.81% | 583 | 9,660 | 16.39 | 16.79 | | |
6. | ULPL-R-A | 14.93 | 14.84 | 14.85 | -2.36% | -3.55% | 200 | 2,971 | 14.84 | 14.93 | 14.84 | 15.36 |
7. | ATLN-R-A | 14.94 | 14.94 | 14.94 | -2.20% | -1.68% | 20 | 299 | 14.94 | 14.94 | 14.94 | 15.27 |
8. | PCTS-R-A | 6.11 | 6.11 | 6.11 | -2.11% | -2.11% | 14 | 85 | 6.11 | 6.11 | | |
9. | AUHR-R-A | 66.36 | 66.36 | 66.36 | -1.96% | -1.96% | 6 | 398 | 66.36 | 66.36 | 66.36 | 68.88 |
10. | MAIS-R-A | 30.13 | 30.01 | 29.93 | -1.64% | -1.81% | 95 | 2,843 | 29.86 | 30.13 | 30.01 | 30.51 |
11. | VLEN-R-B | 0.84 | 0.84 | 0.84 | -1.55% | -1.55% | 3,000 | 2,508 | 0.84 | 0.84 | 0.84 | 0.85 |
12. | SLRS-R-A | 93.57 | 93.57 | 93.57 | -1.40% | -1.27% | 33 | 3,088 | 93.57 | 93.57 | 92.91 | 95.56 |
13. | ADPL-R-A | 14.20 | 14.07 | 14.07 | -0.94% | 2.88% | 1,806 | 25,407 | 13.95 | 14.40 | 13.96 | 14.19 |
14. | ARNT-R-A | 42.28 | 42.76 | 42.28 | -0.86% | -1.11% | 76 | 3,213 | 42.27 | 42.76 | 42.76 | 43.13 |
15. | HT-R-A | 18.46 | 18.65 | 18.64 | -0.35% | 0.14% | 8,258 | 153,959 | 18.46 | 18.75 | 18.58 | 18.78 |
16. | SNHA-R-A | 11.38 | 11.37 | 11.38 | -0.35% | -0.34% | 104 | 1,183 | 11.37 | 11.38 | | |
17. | TPNG-R-A | 10.61 | 10.61 | 10.61 | -0.01% | -0.01% | 15 | 159 | 10.61 | 10.61 | | |
18. | HIMR-R-A | 75.65 | 75.65 | 75.65 | 0.00% | -0.18% | 16 | 1,210 | 75.65 | 75.65 | 74.34 | 75.65 |
19. | HMAM-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 61 | 2,024 | 33.18 | 33.18 | 32.52 | 34.51 |
20. | JDGT-R-A | 124.76 | 123.43 | 123.89 | 0.00% | 0.37% | 136 | 16,849 | 123.43 | 124.76 | 122.77 | 124.76 |
21. | CKML-R-A | 670.25 | 6.84 | 6.84 | 0.00% | 0.00% | 2 | 1,341 | 670.25 | 670.25 | 670.25 | 683.52 |
22. | PIKR-R-A | 13.27 | 13.27 | 13.27 | 0.00% | 0.00% | 6 | 80 | 13.27 | 13.27 | 11.29 | 14.87 |
23. | TUHO-R-A | 371.62 | 371.62 | 371.62 | 0.00% | 0.00% | 2 | 743 | 371.62 | 371.62 | 351.73 | 371.62 |
24. | SNBA-R-A | 7.57 | 7.57 | 7.57 | 0.00% | 0.00% | 23 | 174 | 7.57 | 7.57 | 7.20 | 7.57 |
25. | INA-R-A | 371.62 | 371.62 | 371.62 | 0.00% | 0.00% | 11 | 4,088 | 371.62 | 371.62 | 371.62 | 378.13 |
26. | GAMA-R-A | 6.50 | 6.50 | 6.50 | 0.00% | 0.00% | 334 | 2,172 | 6.50 | 6.50 | | |
27. | ATGR-R-A | 108.17 | 27.04 | 27.04 | 0.00% | -0.13% | 15 | 1,623 | 108.17 | 108.17 | 108.17 | 108.83 |
28. | LKPC-R-A | 77.15 | 77.16 | 77.15 | 0.03% | -0.78% | 11 | 849 | 77.15 | 77.16 | 77.16 | 79.63 |
29. | DELT-R-A | 3.05 | 3.05 | 3.05 | 0.04% | 0.00% | 353 | 1,077 | 3.05 | 3.05 | | |
30. | ERNT-R-A | 148.85 | 149.05 | 148.89 | 0.13% | -0.08% | 349 | 51,963 | 148.52 | 149.05 | 148.65 | 149.05 |
31. | PLAG-R-A | 572.04 | 143.05 | 142.93 | 0.15% | -1.69% | 44 | 25,155 | 571.40 | 572.21 | 572.43 | 594.60 |
32. | BLJE-R-A | 2.72 | 2.72 | 2.72 | 0.15% | -1.44% | 1,101 | 2,990 | 2.71 | 2.72 | 2.72 | 2.77 |
33. | ADRS-P-A | 52.16 | 51.89 | 52.36 | 0.26% | 1.15% | 586 | 30,682 | 51.89 | 52.43 | 51.89 | 52.29 |
34. | PODR-R-A | 45.66 | 45.55 | 45.62 | 0.35% | 0.17% | 217 | 9,900 | 45.54 | 45.66 | 45.55 | 45.79 |
35. | CROBEX | | 227.76 | | 0.43% | | | | | | | |
36. | KOEI-R-A | 91.31 | 91.58 | 91.58 | 0.88% | 1.41% | 2,693 | 246,635 | 91.31 | 91.98 | 91.58 | 92.11 |
37. | ADRS-R-A | 67.77 | 67.69 | 67.69 | 0.89% | 0.89% | 205 | 13,877 | 67.69 | 67.77 | 67.29 | 68.35 |
38. | DDJH-R-A | 5.40 | 5.45 | 5.45 | 0.98% | 0.44% | 5,413 | 29,490 | 5.39 | 5.47 | 5.45 | 5.47 |
39. | RIVP-R-A | 3.17 | 3.19 | 3.19 | 1.13% | 0.92% | 26,992 | 86,008 | 3.17 | 3.21 | 3.18 | 3.19 |
40. | HHLD-R-A | 0.35 | 0.35 | 0.35 | 1.15% | -1.87% | 1,910 | 671 | 0.35 | 0.35 | 0.35 | 0.38 |
41. | KRAS-R-A | 63.71 | 63.71 | 63.71 | 1.27% | 1.16% | 252 | 16,054 | 63.71 | 63.71 | 62.91 | 65.03 |
42. | ZABA-R-A | 5.38 | 5.38 | 5.38 | 2.53% | 2.51% | 242 | 1,301 | 5.38 | 5.38 | 5.38 | 5.48 |
43. | LRH-R-A | 497.71 | 504.35 | 499.37 | 2.70% | 1.67% | 20 | 9,987 | 497.71 | 504.35 | 504.35 | 521.60 |
44. | DLKV-R-A | 1.65 | 1.67 | 1.66 | 3.12% | -1.11% | 1,771 | 2,937 | 1.65 | 1.67 | 1.64 | 1.67 |
45. | BD62-R-A | 3.31 | 3.29 | 3.29 | 3.29% | 10.71% | 3,482 | 11,461 | 3.29 | 3.31 | 2.97 | 3.29 |
46. | LKRI-R-A | 6.30 | 6.30 | 6.30 | 4.42% | 4.42% | 27 | 170 | 6.30 | 6.30 | 6.04 | 6.30 |
47. | ATPL-R-A | 17.25 | 17.63 | 17.58 | 4.58% | 3.97% | 235 | 4,132 | 17.19 | 17.63 | 17.26 | 17.77 |
48. | KODT-P-A | 171.08 | 171.08 | 171.08 | 5.66% | 5.66% | 2 | 342 | 171.08 | 171.08 | 162.06 | 171.08 |
49. | RIZO-R-A | 11.55 | 12.25 | 11.96 | 6.41% | 3.77% | 166 | 1,985 | 11.51 | 12.25 | 12.25 | 12.34 |
50. | CRAL-R-A | 14.60 | 14.60 | 14.60 | 10.00% | 10.00% | 3 | 44 | 14.60 | 14.60 | 11.95 | 132.59 |
51. | VPIK-R-A | 4.64 | 4.77 | 4.65 | 14.13% | 7.32% | 32 | 149 | 4.64 | 4.77 | 4.28 | 4.77 |
52. | BPBA-R-A | 0.68 | 0.68 | 0.68 | 20.43% | 20.43% | 47 | 32 | 0.68 | 0.68 | 0.53 | 0.68 |
| | | | | | | | 792,370 | | | | |
*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.