Filter
Country: Croatia Date: 09/27/2016 Volume: 2,240,172 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HJDR-R-A | 19.91 | 19.91 | 19.91 | 29.31% | 29.31% | 35 | 697 | 19.91 | 19.91 | 19.91 | 33.18 |
2. | PLJK-R-A | 0.33 | 0.33 | 0.33 | 23.76% | 23.76% | 139 | 46 | 0.33 | 0.33 | 0.33 | 0.53 |
3. | HZLA-R-A | 11.41 | 11.41 | 11.41 | 19.33% | 19.33% | 117 | 1,335 | 11.41 | 11.41 | | |
4. | CTKS-R-A | 6.90 | 6.90 | 6.90 | 18.18% | 18.18% | 300 | 2,070 | 6.90 | 6.90 | | |
5. | ZVCV-R-A | 13.01 | 13.01 | 13.01 | 8.73% | 8.73% | 46 | 598 | 13.01 | 13.01 | 13.01 | 13.27 |
6. | LULG-R-A | 2.63 | 2.79 | 2.74 | 8.59% | 6.94% | 4,271 | 11,713 | 2.54 | 2.79 | | |
7. | HHLD-R-A | 0.44 | 0.46 | 0.44 | 7.03% | 0.60% | 352 | 155 | 0.44 | 0.46 | 0.44 | 0.46 |
8. | HMDN-R-A | 10.88 | 10.88 | 10.88 | 6.49% | 6.49% | 40 | 435 | 10.88 | 10.88 | 9.29 | 10.88 |
9. | CKML-R-A | 809.61 | 8.60 | 8.53 | 5.83% | 5.00% | 50 | 41,808 | 809.61 | 842.79 | 809.61 | 869.33 |
10. | BD62-R-A | 3.81 | 3.94 | 3.89 | 3.52% | 4.91% | 260 | 1,011 | 3.81 | 3.94 | 3.58 | 3.94 |
11. | KOTR-P-A | 171.21 | 171.21 | 171.21 | 3.19% | 3.19% | 7 | 1,198 | 171.21 | 171.21 | 167.24 | 171.21 |
12. | ZB-R-A | 2.44 | 2.51 | 2.48 | 2.72% | 5.31% | 2,716 | 6,728 | 2.44 | 2.51 | | |
13. | SLRS-R-A | 100.87 | 100.87 | 100.87 | 2.70% | 2.70% | 40 | 4,035 | 100.87 | 100.87 | 95.83 | 101.65 |
14. | PIVK-R-A | 27.21 | 27.21 | 27.21 | 2.50% | 2.50% | 20 | 544 | 27.21 | 27.21 | 27.21 | 31.85 |
15. | ERNT-R-A | 152.51 | 153.29 | 152.97 | 2.39% | 1.95% | 296 | 45,278 | 152.51 | 153.29 | 150.64 | 153.87 |
16. | SAPN-R-A | 40.88 | 41.81 | 41.16 | 2.27% | 2.11% | 1,692 | 69,643 | 40.88 | 41.81 | 41.81 | 42.47 |
17. | JNAF-R-A | 642.38 | 642.38 | 642.38 | 1.93% | 1.93% | 3 | 1,927 | 642.38 | 642.38 | 623.80 | 662.29 |
18. | ADPL-R-A | 17.65 | 17.92 | 17.91 | 1.50% | 1.25% | 10,208 | 182,871 | 17.47 | 17.92 | 17.65 | 17.91 |
19. | TISK-R-A | 18.85 | 18.85 | 18.85 | 1.41% | 1.41% | 43 | 810 | 18.85 | 18.85 | 18.85 | 20.57 |
20. | KOEI-R-A | 90.65 | 91.57 | 90.66 | 1.39% | -0.23% | 1,294 | 117,317 | 90.65 | 91.57 | 90.78 | 91.57 |
21. | HMST-R-A | 35.64 | 35.84 | 35.84 | 1.24% | 0.30% | 461 | 16,521 | 35.64 | 35.85 | 35.64 | 36.50 |
22. | OPTE-R-A | 0.38 | 0.38 | 0.38 | 0.71% | 0.37% | 106,235 | 40,715 | 0.38 | 0.39 | 0.38 | 0.38 |
23. | RIVP-R-A | 4.45 | 4.48 | 4.46 | 0.66% | -0.27% | 24,223 | 108,075 | 4.43 | 4.50 | 4.48 | 4.50 |
24. | RIZO-R-A | 12.15 | 12.14 | 12.14 | 0.55% | -1.37% | 177 | 2,150 | 12.14 | 12.15 | 12.08 | 12.66 |
25. | JDGT-R-A | 124.76 | 124.76 | 124.76 | 0.53% | -0.28% | 144 | 17,965 | 124.76 | 124.78 | 124.10 | 125.42 |
26. | VART-R-1 | 2.31 | 2.32 | 2.31 | 0.51% | -0.28% | 509 | 1,177 | 2.30 | 2.32 | 2.30 | 2.38 |
27. | LEDO-R-A | 1,431.75 | 1,431.75 | 1,431.75 | 0.35% | 0.12% | 16 | 22,908 | 1,431.75 | 1,431.75 | 1,422.79 | 1,524.85 |
28. | PODR-R-A | 50.45 | 50.85 | 50.93 | 0.30% | 1.05% | 632 | 32,185 | 50.43 | 51.48 | 50.85 | 51.10 |
29. | VIRO-R-A | 49.11 | 49.11 | 49.11 | 0.27% | -0.29% | 1,200 | 58,929 | 49.11 | 49.11 | 47.66 | 51.10 |
30. | CROS-R-A | 691.62 | 691.62 | 691.62 | 0.21% | 0.21% | 1 | 692 | 691.62 | 691.62 | 602.83 | 729.98 |
31. | JDTC-R-A | 4.32 | 4.32 | 4.32 | 0.15% | 0.15% | 32 | 138 | 4.32 | 4.32 | 4.31 | 10.68 |
32. | ADRS-R-A | 78.31 | 78.31 | 78.49 | 0.00% | 0.58% | 151 | 11,851 | 78.31 | 78.97 | 78.31 | 78.97 |
33. | HPB-R-A | 86.27 | 87.60 | 87.52 | 0.00% | 1.96% | 218 | 19,079 | 86.27 | 90.25 | 84.54 | 90.25 |
34. | ARNT-R-A | 58.40 | 58.40 | 58.02 | 0.00% | 0.95% | 496 | 28,776 | 57.07 | 59.09 | 57.73 | 58.40 |
35. | SUNH-R-A | 3.17 | 3.17 | 3.17 | 0.00% | -0.04% | 3,611 | 11,430 | 3.17 | 3.17 | 3.17 | 3.21 |
36. | PLAG-R-A | 676.89 | 169.22 | 169.22 | 0.00% | 0.00% | 3 | 2,031 | 676.89 | 676.89 | 673.05 | 709.93 |
37. | OPEK-R-A | 38.36 | 38.36 | 38.36 | 0.00% | 0.00% | 5,000 | 191,784 | 38.36 | 38.36 | | |
38. | HTCP-R-A | 29.20 | 29.20 | 29.20 | 0.00% | 0.00% | 19 | 555 | 29.20 | 29.20 | 26.54 | 29.20 |
39. | INA-R-A | 418.08 | 418.08 | 418.08 | 0.00% | 0.00% | 13 | 5,435 | 418.08 | 418.08 | 418.08 | 424.70 |
40. | TRFM-R-A | 11.95 | 11.95 | 11.95 | 0.00% | 0.00% | 20 | 239 | 11.95 | 11.95 | 8.36 | 11.95 |
41. | PCTS-R-A | 6.02 | 6.02 | 6.02 | 0.00% | 0.24% | 208 | 1,252 | 6.02 | 6.02 | | |
42. | SPNV-R-A | 99.54 | 99.54 | 99.54 | 0.00% | 0.00% | 32 | 3,185 | 99.54 | 99.54 | 99.54 | 106.05 |
43. | ATPL-R-A | 24.95 | 24.95 | 24.95 | -0.01% | -1.03% | 100 | 2,495 | 24.95 | 24.95 | 24.42 | 25.88 |
44. | PVCM-R-A | 24.42 | 24.31 | 24.45 | -0.01% | -0.63% | 212 | 5,183 | 24.31 | 24.69 | | |
45. | ACI-R-A | 809.74 | 809.74 | 809.74 | -0.07% | -0.07% | 1 | 810 | 809.74 | 809.74 | 809.61 | 822.88 |
46. | DDJH-R-A | 6.60 | 6.56 | 6.59 | -0.12% | -0.86% | 1,288 | 8,485 | 6.56 | 6.60 | 6.56 | 6.70 |
47. | HUPZ-R-A | 352.91 | 351.98 | 352.45 | -0.26% | 0.00% | 10 | 3,524 | 351.98 | 352.91 | 351.85 | 358.03 |
48. | CROBEX | | 257.91 | | -0.29% | | | | | | | |
49. | ZVZD-R-A | 546.30 | 558.23 | 558.32 | -0.33% | -0.32% | 118 | 65,881 | 546.30 | 563.41 | 547.48 | 570.71 |
50. | SNHA-R-A | 11.35 | 11.28 | 11.31 | -0.59% | 0.05% | 104 | 1,177 | 11.28 | 11.35 | | |
51. | HIMR-R-A | 105.65 | 105.51 | 105.66 | -0.62% | -0.49% | 57 | 6,023 | 105.51 | 106.18 | 105.51 | 106.18 |
52. | ATLN-R-A | 18.58 | 18.58 | 18.58 | -0.71% | -0.09% | 80 | 1,486 | 18.58 | 18.58 | 17.96 | 18.71 |
53. | ULPL-R-A | 16.59 | 16.59 | 16.59 | -0.79% | 0.22% | 10 | 166 | 16.59 | 16.59 | 16.47 | 16.72 |
54. | LKRI-R-A | 6.34 | 6.27 | 6.31 | -0.80% | -0.40% | 339 | 2,138 | 6.27 | 6.34 | 6.27 | 6.47 |
55. | KRAS-R-A | 69.02 | 69.02 | 69.03 | -0.95% | -0.19% | 209 | 14,428 | 69.02 | 69.68 | 68.35 | 69.68 |
56. | PRFC-R-A | 5.39 | 5.51 | 5.39 | -1.05% | -2.59% | 170 | 916 | 5.39 | 5.51 | 5.26 | 5.51 |
57. | PTKM-R-A | 2.57 | 2.54 | 2.55 | -1.09% | -1.03% | 972 | 2,482 | 2.53 | 2.57 | 2.53 | 2.54 |
58. | DLKV-R-A | 1.80 | 1.77 | 1.78 | -1.11% | -0.45% | 14,216 | 25,309 | 1.77 | 1.82 | 1.77 | 1.79 |
59. | AUHR-R-A | 92.91 | 94.90 | 94.07 | -1.38% | -2.39% | 2,453 | 230,765 | 92.24 | 94.90 | 86.54 | 96.62 |
60. | ATGR-R-A | 115.47 | 28.70 | 28.84 | -1.39% | -1.16% | 1,081 | 124,699 | 114.54 | 115.47 | 114.81 | 115.47 |
61. | ZABA-R-A | 6.63 | 6.41 | 6.42 | -1.65% | -3.18% | 5,384 | 34,571 | 6.41 | 6.63 | 6.41 | 6.62 |
62. | HT-R-A | 21.97 | 21.81 | 21.96 | -1.79% | -0.43% | 13,278 | 291,617 | 21.77 | 22.00 | 21.81 | 21.90 |
63. | THNK-R-A | 69.01 | 66.36 | 63.25 | -1.94% | 0.92% | 75 | 4,744 | 60.27 | 69.01 | 61.07 | 69.01 |
64. | LKPC-R-A | 78.38 | 79.24 | 78.55 | -2.00% | -0.27% | 113 | 8,876 | 77.64 | 79.63 | 77.64 | 79.24 |
65. | MAIS-R-A | 30.53 | 30.53 | 30.53 | -2.06% | -0.67% | 10 | 305 | 30.53 | 30.53 | 30.53 | 31.12 |
66. | ADRS-P-A | 58.66 | 57.75 | 58.10 | -2.23% | -1.13% | 2,842 | 165,126 | 57.73 | 58.66 | 57.75 | 58.74 |
67. | MGMA-R-A | 0.05 | 0.05 | 0.05 | -2.70% | -2.70% | 43 | 2 | 0.05 | 0.05 | 0.05 | 0.06 |
68. | LPLH-R-A | 26.54 | 26.30 | 26.37 | -2.88% | -2.68% | 16 | 422 | 26.30 | 26.54 | 26.30 | 27.74 |
69. | INGR-R-A | 0.36 | 0.37 | 0.37 | -3.16% | -3.16% | 13,408 | 4,888 | 0.36 | 0.37 | 0.36 | 0.37 |
70. | GAMA-R-A | 6.90 | 6.64 | 6.64 | -3.83% | -2.67% | 4,544 | 30,158 | 6.64 | 6.90 | | |
71. | PBZ-R-A | 91.58 | 91.74 | 91.59 | -4.00% | -1.48% | 1,058 | 96,903 | 91.58 | 95.56 | 92.91 | 95.43 |
72. | BETA-R-A | 6.04 | 6.04 | 6.04 | -4.07% | -1.11% | 104 | 628 | 6.04 | 6.04 | | |
73. | DELT-R-A | 2.85 | 2.85 | 2.85 | -4.45% | -0.92% | 253 | 722 | 2.85 | 2.85 | | |
74. | PIKR-R-A | 11.44 | 11.44 | 11.44 | -5.36% | -5.36% | 136 | 1,556 | 11.44 | 11.44 | 11.44 | 13.26 |
75. | VLEN-R-B | 0.88 | 0.88 | 0.88 | -5.72% | -2.36% | 452 | 396 | 0.88 | 0.88 | 0.87 | 0.93 |
76. | BLJE-R-A | 3.60 | 3.48 | 3.54 | -5.85% | -2.67% | 5,590 | 19,776 | 3.48 | 3.60 | 3.48 | 3.58 |
77. | VPIK-R-A | 7.43 | 6.97 | 7.12 | -6.23% | 0.39% | 1,644 | 11,702 | 6.97 | 7.43 | 6.78 | 7.35 |
78. | KTJV-R-A | 2.55 | 2.55 | 2.55 | -8.09% | -8.09% | 342 | 872 | 2.55 | 2.55 | 2.55 | 2.65 |
79. | IPKK-R-A | 14.87 | 13.55 | 14.71 | -20.23% | -13.02% | 248 | 3,649 | 13.55 | 14.87 | 13.56 | 16.59 |
| | | | | | | | 2,240,172 | | | | |
*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.