Filter
Country: Croatia Date: 09/26/2016 Volume: 2,421,921 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 258.67 | | 0.61% | | | | | | | |
2. | JNAF-R-A | 630.23 | 630.23 | 630.23 | 0.80% | 0.80% | 1 | 630 | 630.23 | 630.23 | 616.50 | 630.23 |
3. | PLAG-R-A | 676.89 | 169.22 | 169.22 | 0.93% | 0.96% | 1 | 677 | 676.89 | 676.89 | 670.93 | 710.07 |
4. | LEDO-R-A | 1,433.41 | 1,426.77 | 1,430.09 | 0.00% | 0.13% | 2 | 2,860 | 1,426.77 | 1,433.41 | 1,426.77 | 1,453.31 |
5. | JMNC-R-A | 17,917.58 | 18,050.30 | 17,983.94 | -2.16% | -2.52% | 2 | 35,968 | 17,917.58 | 18,050.30 | 17,519.41 | 18,448.47 |
6. | BCIN-R-A | 48.05 | 48.05 | 48.05 | -2.16% | -2.16% | 3 | 144 | 48.05 | 48.05 | 48.05 | 51.10 |
7. | KOKA-R-A | 26.54 | 26.54 | 26.54 | -4.75% | -4.75% | 3 | 80 | 26.54 | 26.54 | | 30.52 |
8. | MDKA-R-A | 2,123.56 | 2,123.56 | 2,123.56 | 1.91% | 1.91% | 3 | 6,371 | 2,123.56 | 2,123.56 | 2,065.83 | 2,156.75 |
9. | ACI-R-A | 810.27 | 810.27 | 810.27 | 2.61% | 2.61% | 3 | 2,431 | 810.27 | 810.27 | 810.27 | 822.88 |
10. | HMAM-R-A | 38.36 | 38.36 | 38.36 | 1.40% | 1.40% | 4 | 153 | 38.36 | 38.36 | 37.83 | 38.36 |
11. | CHAG-R-A | 30.39 | 30.39 | 30.39 | 1.78% | 1.78% | 4 | 122 | 30.39 | 30.39 | 30.39 | 32.52 |
12. | BD62-R-A | 3.68 | 3.81 | 3.71 | 3.43% | 1.16% | 5 | 19 | 3.68 | 3.81 | 3.56 | 3.81 |
13. | SLRS-R-A | 98.21 | 98.21 | 98.21 | 1.37% | 1.68% | 6 | 589 | 98.21 | 98.21 | 94.24 | 101.65 |
14. | KOES-R-A | 75.25 | 75.25 | 75.25 | 4.23% | 4.23% | 10 | 753 | 75.25 | 75.25 | 68.35 | 75.37 |
15. | ZVZD-R-A | 560.09 | 560.09 | 560.09 | 0.24% | 0.00% | 15 | 8,401 | 560.09 | 560.09 | 546.16 | 570.71 |
16. | HIMR-R-A | 106.18 | 106.18 | 106.18 | -0.01% | 0.00% | 16 | 1,699 | 106.18 | 106.18 | 105.65 | 106.31 |
17. | TKPR-R-A | 33.19 | 33.19 | 33.19 | -1.98% | -1.98% | 25 | 830 | 33.19 | 33.19 | 33.18 | 39.29 |
18. | LRH-R-A | 524.26 | 519.08 | 520.74 | -2.22% | -1.91% | 28 | 14,581 | 519.08 | 524.26 | 511.12 | 530.76 |
19. | INA-R-A | 418.08 | 418.08 | 418.08 | 0.00% | 0.00% | 30 | 12,542 | 418.08 | 418.08 | 418.08 | 424.70 |
20. | HTCP-R-A | 29.20 | 29.20 | 29.20 | 10.00% | 10.00% | 30 | 876 | 29.20 | 29.20 | 29.18 | 29.20 |
21. | TRFM-R-A | 11.95 | 11.95 | 11.95 | 0.00% | 0.00% | 44 | 526 | 11.95 | 11.95 | 8.36 | 11.95 |
22. | HTPK-R-A | 8.87 | 8.87 | 8.87 | 2.78% | 2.78% | 45 | 399 | 8.87 | 8.87 | 8.76 | 8.87 |
23. | JDGT-R-A | 126.35 | 124.10 | 125.11 | 0.21% | 0.60% | 60 | 7,507 | 124.10 | 126.35 | 124.10 | 126.48 |
24. | PBZ-R-A | 92.90 | 95.56 | 92.97 | 4.35% | 1.72% | 84 | 7,809 | 92.90 | 95.56 | 90.52 | 95.56 |
25. | SAPN-R-A | 39.82 | 40.88 | 40.31 | 3.36% | 2.64% | 95 | 3,829 | 39.55 | 40.88 | 39.82 | 40.88 |
26. | THNK-R-A | 58.40 | 67.68 | 62.67 | 4.06% | 6.68% | 96 | 6,017 | 56.54 | 67.68 | 61.72 | 67.68 |
27. | LPLH-R-A | 27.10 | 27.08 | 27.10 | 0.00% | -0.70% | 97 | 2,629 | 27.08 | 27.10 | 26.04 | 27.87 |
28. | KABA-R-A | 1.19 | 1.19 | 1.19 | 12.50% | 12.50% | 100 | 119 | 1.19 | 1.19 | 0.86 | 1.19 |
29. | TPNG-R-A | 9.96 | 9.94 | 9.94 | -2.55% | -1.10% | 114 | 1,133 | 9.94 | 9.96 | | |
30. | ATLN-R-A | 18.49 | 18.71 | 18.60 | -1.36% | -1.03% | 135 | 2,511 | 18.49 | 18.71 | 18.45 | 18.85 |
31. | ADRS-R-A | 77.58 | 78.31 | 78.03 | 1.20% | -0.11% | 157 | 12,251 | 77.58 | 78.31 | 77.38 | 78.31 |
32. | JDPL-R-A | 3.45 | 3.45 | 3.45 | 0.00% | 0.00% | 216 | 746 | 3.45 | 3.45 | 3.38 | 3.65 |
33. | ATPL-R-A | 25.22 | 24.95 | 25.21 | -1.05% | -1.87% | 243 | 6,126 | 24.95 | 25.90 | 24.95 | 25.74 |
34. | HPB-R-A | 83.62 | 87.60 | 85.84 | 4.76% | 2.58% | 243 | 20,858 | 83.62 | 87.60 | 86.27 | 87.60 |
35. | VDKT-R-A | 41.81 | 43.40 | 43.02 | -0.91% | -0.94% | 263 | 11,314 | 41.81 | 43.40 | 41.81 | 44.98 |
36. | ERNT-R-A | 150.11 | 149.71 | 150.04 | -0.26% | -0.68% | 270 | 40,512 | 149.71 | 151.30 | 149.71 | 151.30 |
37. | LULG-R-A | 2.55 | 2.57 | 2.56 | 1.58% | 1.52% | 305 | 782 | 2.55 | 2.57 | | |
38. | HUPZ-R-A | 349.06 | 352.91 | 352.43 | 2.27% | 3.56% | 311 | 109,605 | 349.06 | 352.91 | 345.08 | 358.03 |
39. | ULPL-R-A | 16.47 | 16.72 | 16.55 | 0.80% | -0.22% | 312 | 5,165 | 16.47 | 16.75 | 16.52 | 16.75 |
40. | IGH-R-A | 11.28 | 11.28 | 10.98 | -3.35% | -3.58% | 324 | 3,556 | 10.62 | 11.28 | 11.28 | 11.55 |
41. | KOEI-R-A | 90.78 | 90.31 | 90.87 | 0.07% | 1.63% | 341 | 30,987 | 90.31 | 91.58 | 90.31 | 91.45 |
42. | LKPC-R-A | 80.96 | 80.85 | 78.76 | 0.21% | -1.29% | 351 | 27,643 | 77.27 | 80.96 | 78.44 | 81.07 |
43. | JDTC-R-A | 4.31 | 4.31 | 4.31 | 21.04% | 21.04% | 355 | 1,531 | 4.31 | 4.31 | 2.66 | 4.31 |
44. | SLPF-R-A | 8.37 | 8.63 | 8.61 | 4.80% | 4.56% | 385 | 3,314 | 8.37 | 8.63 | 8.38 | 8.89 |
45. | KRAS-R-A | 67.96 | 69.68 | 69.17 | 0.96% | 0.22% | 388 | 26,837 | 67.96 | 69.68 | 67.99 | 70.33 |
46. | PCTS-R-A | 5.99 | 6.02 | 6.01 | 0.71% | 0.85% | 409 | 2,456 | 5.99 | 6.02 | | |
47. | SNHA-R-A | 11.28 | 11.35 | 11.31 | -0.58% | -0.02% | 515 | 5,823 | 11.28 | 11.35 | | |
48. | HMST-R-A | 35.84 | 35.40 | 35.73 | -1.22% | -0.27% | 516 | 18,436 | 35.40 | 35.97 | 35.40 | 35.84 |
49. | PIKR-R-A | 12.09 | 12.09 | 12.09 | 9.73% | 9.73% | 564 | 6,818 | 12.09 | 12.09 | 12.09 | 13.26 |
50. | MAIS-R-A | 30.53 | 31.18 | 30.74 | 0.38% | 0.45% | 659 | 20,257 | 30.53 | 31.18 | 30.53 | 31.18 |
51. | PLJK-R-A | 0.27 | 0.27 | 0.27 | -19.20% | -19.20% | 669 | 179 | 0.27 | 0.27 | 0.27 | 0.33 |
52. | PVCM-R-A | 24.31 | 24.31 | 24.61 | 0.11% | 1.87% | 817 | 20,102 | 24.30 | 24.82 | | |
53. | DELT-R-A | 2.91 | 2.99 | 2.88 | 11.11% | 3.58% | 853 | 2,456 | 2.79 | 2.99 | | |
54. | BETA-R-A | 5.91 | 6.30 | 6.11 | 5.40% | 2.22% | 861 | 5,258 | 5.91 | 6.48 | | |
55. | GAMA-R-A | 6.64 | 6.90 | 6.82 | -0.95% | -0.25% | 885 | 6,035 | 6.58 | 7.07 | | |
56. | LKRI-R-A | 6.37 | 6.32 | 6.33 | -0.81% | -1.02% | 1,094 | 6,927 | 6.32 | 6.37 | 6.32 | 6.47 |
57. | ATGR-R-A | 116.40 | 29.11 | 29.18 | 0.60% | 0.95% | 1,200 | 140,047 | 115.74 | 117.33 | 115.87 | 116.80 |
58. | VART-R-1 | 2.39 | 2.31 | 2.32 | 0.06% | 0.46% | 1,496 | 3,470 | 2.30 | 2.44 | 2.31 | 2.38 |
59. | BPBA-R-A | 0.76 | 0.76 | 0.76 | -1.54% | -1.54% | 1,550 | 1,183 | 0.76 | 0.76 | 0.76 | 0.78 |
60. | PTKM-R-A | 2.57 | 2.57 | 2.58 | 1.52% | 1.94% | 1,573 | 4,058 | 2.55 | 2.63 | 2.57 | 2.63 |
61. | ARNT-R-A | 57.03 | 58.40 | 57.47 | 2.33% | 0.73% | 1,848 | 106,203 | 55.74 | 58.40 | 57.50 | 58.40 |
62. | RIZO-R-A | 12.21 | 12.08 | 12.31 | -1.09% | 1.13% | 1,933 | 23,800 | 12.08 | 13.00 | 12.08 | 12.87 |
63. | VPIK-R-A | 6.98 | 7.43 | 7.09 | 7.67% | 6.20% | 1,993 | 14,130 | 6.98 | 7.43 | 7.00 | 7.43 |
64. | PODR-R-A | 50.44 | 50.70 | 50.40 | 0.26% | -1.07% | 2,006 | 101,099 | 49.85 | 50.83 | 50.07 | 51.09 |
65. | HHLD-R-A | 0.44 | 0.43 | 0.44 | 0.63% | 1.25% | 2,061 | 900 | 0.43 | 0.46 | 0.44 | 0.46 |
66. | PRFC-R-A | 5.44 | 5.57 | 5.53 | 2.41% | 1.81% | 2,170 | 12,011 | 5.44 | 5.57 | 5.31 | 5.64 |
67. | ZABA-R-A | 6.71 | 6.52 | 6.63 | 0.24% | 1.63% | 2,876 | 19,073 | 6.52 | 6.71 | 6.52 | 6.61 |
68. | ADRS-P-A | 58.10 | 59.06 | 58.77 | 2.30% | 1.63% | 3,002 | 176,418 | 58.10 | 59.39 | 58.61 | 59.06 |
69. | SUNH-R-A | 3.17 | 3.17 | 3.17 | 0.00% | 0.04% | 3,416 | 10,819 | 3.17 | 3.21 | 3.17 | 3.21 |
70. | DDJH-R-A | 6.77 | 6.57 | 6.65 | -2.15% | -2.68% | 5,684 | 37,770 | 6.57 | 6.77 | 6.58 | 6.74 |
71. | BLJE-R-A | 3.58 | 3.70 | 3.64 | 3.11% | 3.24% | 5,866 | 21,323 | 3.58 | 3.70 | 3.61 | 3.70 |
72. | ADPL-R-A | 17.26 | 17.65 | 17.69 | 0.57% | 1.62% | 6,264 | 110,835 | 17.26 | 17.92 | 17.63 | 18.30 |
73. | HT-R-A | 21.87 | 22.20 | 22.06 | 1.57% | 0.81% | 9,514 | 209,866 | 21.87 | 22.20 | 21.99 | 22.29 |
74. | ZB-R-A | 2.22 | 2.44 | 2.35 | 10.25% | 6.17% | 11,688 | 27,487 | 2.22 | 2.46 | | |
75. | DLKV-R-A | 1.78 | 1.79 | 1.79 | 1.81% | 1.97% | 12,851 | 22,974 | 1.75 | 1.82 | 1.78 | 1.82 |
76. | VLEN-R-B | 0.91 | 0.93 | 0.90 | 2.49% | -0.14% | 32,235 | 28,906 | 0.87 | 0.93 | 0.88 | 0.93 |
77. | INGR-R-A | 0.37 | 0.38 | 0.38 | 2.14% | 4.40% | 108,136 | 40,689 | 0.36 | 0.39 | 0.37 | 0.38 |
78. | RIVP-R-A | 4.40 | 4.45 | 4.47 | 0.97% | 2.65% | 161,934 | 724,479 | 4.40 | 4.55 | 4.45 | 4.48 |
79. | OPTE-R-A | 0.36 | 0.38 | 0.38 | 2.11% | 6.64% | 173,293 | 66,202 | 0.36 | 0.40 | 0.38 | 0.38 |
| | | | | | | | 2,421,921 | | | | |
*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.