Filter
Country: Croatia Date: 08/30/2016 Volume: 708,270 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | MDKA-R-A | 1,904.57 | 1,911.21 | 1,907.89 | 0.70% | 0.52% | 10 | 19,079 | 1,904.57 | 1,911.21 | 1,864.76 | 2,183.29 |
2. | LEDO-R-A | 1,419.87 | 1,419.87 | 1,419.87 | 0.00% | 0.30% | 3 | 4,260 | 1,419.87 | 1,419.87 | 1,386.96 | 1,413.50 |
3. | CKML-R-A | 729.98 | 7.45 | 7.45 | 0.00% | 0.18% | 5 | 3,650 | 729.98 | 729.98 | 729.98 | 836.15 |
4. | PLAG-R-A | 637.34 | 159.33 | 159.33 | -3.96% | -3.96% | 10 | 6,373 | 637.34 | 637.34 | 637.33 | 676.89 |
5. | JNAF-R-A | 603.91 | 603.91 | 603.91 | 0.67% | 0.67% | 20 | 12,078 | 603.91 | 603.91 | 601.23 | 610.52 |
6. | LRH-R-A | 530.89 | 530.89 | 530.89 | 0.00% | 0.00% | 10 | 5,309 | 530.89 | 530.89 | 525.58 | 530.89 |
7. | ZVZD-R-A | 421.66 | 447.81 | 436.83 | 5.44% | 3.90% | 49 | 21,405 | 421.66 | 447.81 | 431.35 | 456.57 |
8. | TUHO-R-A | 371.62 | 371.62 | 371.62 | 0.00% | 0.00% | 6 | 2,230 | 371.62 | 371.62 | 365.39 | 390.20 |
9. | HUPZ-R-A | 327.96 | 331.67 | 326.83 | 1.13% | -1.13% | 33 | 10,785 | 325.17 | 331.67 | 320.13 | 331.67 |
10. | KODT-R-A | 169.89 | 169.89 | 169.89 | 0.00% | 0.00% | 7 | 1,189 | 169.89 | 169.89 | 169.89 | 177.85 |
11. | KOTR-P-A | 165.91 | 165.91 | 165.91 | 0.00% | 0.00% | 69 | 11,448 | 165.91 | 165.91 | 165.91 | 196.30 |
12. | KODT-P-A | 156.22 | 156.22 | 156.22 | -0.51% | -0.51% | 10 | 1,562 | 156.22 | 156.22 | 156.22 | 164.05 |
13. | ILRA-R-A | 165.90 | 18.28 | 19.23 | -11.84% | -7.25% | 6 | 923 | 146.26 | 165.90 | 146.26 | 179.17 |
14. | ERNT-R-A | 142.01 | 141.62 | 143.91 | -0.27% | 3.25% | 278 | 40,008 | 141.62 | 146.00 | 141.62 | 145.42 |
15. | ATGR-R-A | 108.52 | 27.06 | 27.09 | -0.54% | -0.62% | 15 | 1,625 | 108.24 | 108.52 | 108.24 | 109.10 |
16. | HIMR-R-A | 104.98 | 105.50 | 105.42 | -0.01% | -0.09% | 475 | 50,076 | 104.93 | 105.50 | 104.99 | 105.63 |
17. | LKPC-R-A | 77.15 | 77.15 | 77.15 | 0.00% | 0.00% | 59 | 4,552 | 77.15 | 77.16 | 77.15 | 79.60 |
18. | ADRS-R-A | 74.32 | 74.32 | 74.36 | 0.78% | -0.17% | 1,169 | 86,927 | 74.32 | 75.52 | 74.33 | 75.52 |
19. | HPB-R-A | 75.39 | 76.32 | 75.27 | 0.70% | -0.68% | 141 | 10,612 | 73.14 | 76.32 | 73.20 | 76.32 |
20. | AUHR-R-A | 71.01 | 73.00 | 72.84 | 3.97% | 3.74% | 181 | 13,184 | 71.01 | 73.00 | 68.35 | 79.63 |
21. | KRAS-R-A | 67.69 | 67.69 | 68.13 | -0.97% | 0.34% | 266 | 18,121 | 67.69 | 68.35 | 67.31 | 69.01 |
22. | ADRS-P-A | 54.02 | 54.42 | 54.13 | 1.66% | 1.19% | 428 | 23,169 | 53.62 | 54.42 | 53.62 | 54.51 |
23. | ARNT-R-A | 52.96 | 54.15 | 53.82 | 1.24% | 1.47% | 143 | 7,697 | 52.96 | 54.15 | 52.96 | 54.15 |
24. | THNK-R-A | 48.44 | 48.44 | 48.44 | 2.82% | 2.18% | 3 | 145 | 48.44 | 48.44 | 48.44 | 49.76 |
25. | PODR-R-A | 47.69 | 48.05 | 47.97 | 0.75% | -0.15% | 30 | 1,439 | 47.69 | 48.05 | 47.65 | 48.05 |
26. | LURA-R-A | 40.61 | 40.61 | 40.61 | 1.31% | 1.31% | 8 | 325 | 40.61 | 40.61 | 40.61 | 43.53 |
27. | SAPN-R-A | 39.55 | 39.55 | 39.55 | 1.95% | -0.23% | 12 | 475 | 39.55 | 39.55 | 38.63 | 39.55 |
28. | TKPR-R-A | 39.15 | 39.15 | 39.15 | 22.92% | 22.92% | 10 | 392 | 39.15 | 39.15 | 24.71 | 39.15 |
29. | LPLH-R-A | 27.61 | 28.40 | 27.70 | -0.47% | -2.94% | 9 | 249 | 27.61 | 28.40 | 27.75 | 28.40 |
30. | PVCM-R-A | 27.34 | 28.40 | 27.75 | 7.00% | 4.63% | 1,076 | 29,856 | 26.81 | 28.53 | | |
31. | ATPL-R-A | 23.43 | 23.36 | 23.25 | -0.85% | -1.31% | 355 | 8,254 | 23.16 | 23.43 | 23.00 | 23.36 |
32. | HT-R-A | 19.28 | 19.31 | 19.29 | -0.31% | -0.04% | 1,919 | 37,016 | 19.28 | 19.34 | 19.31 | 19.38 |
33. | ULPL-R-A | 17.25 | 17.25 | 17.25 | 2.69% | 2.58% | 3 | 52 | 17.25 | 17.25 | 16.80 | 17.25 |
34. | ATLN-R-A | 15.93 | 15.93 | 15.93 | 0.00% | 0.00% | 50 | 796 | 15.93 | 15.93 | 15.66 | 16.59 |
35. | ADPL-R-A | 15.73 | 15.92 | 15.74 | 0.82% | 0.03% | 549 | 8,644 | 15.66 | 15.92 | 15.67 | 15.92 |
36. | TRFM-R-A | 11.95 | 11.95 | 11.95 | 0.00% | 0.00% | 25 | 299 | 11.95 | 11.95 | 7.96 | 11.95 |
37. | IPKK-R-A | 11.69 | 11.69 | 11.69 | 0.00% | -1.22% | 100 | 1,169 | 11.69 | 11.69 | 11.69 | 12.61 |
38. | RIZO-R-A | 11.42 | 11.41 | 11.41 | -0.01% | -2.32% | 77 | 879 | 11.41 | 11.42 | 11.41 | 11.80 |
39. | IGH-R-A | 10.35 | 11.28 | 10.55 | 8.99% | 2.45% | 409 | 4,316 | 10.35 | 11.28 | 10.36 | 11.35 |
40. | SNHA-R-A | 10.11 | 10.62 | 10.26 | -1.26% | -3.48% | 148 | 1,518 | 10.10 | 10.62 | | |
41. | TPNG-R-A | 9.43 | 9.55 | 9.51 | 2.81% | 2.17% | 220 | 2,093 | 9.43 | 9.55 | | |
42. | DDJH-R-A | 6.99 | 6.82 | 6.90 | -0.31% | -1.83% | 2,247 | 15,496 | 6.82 | 7.03 | 6.81 | 7.03 |
43. | LKRI-R-A | 6.25 | 6.25 | 6.25 | -0.04% | -0.32% | 50 | 313 | 6.25 | 6.25 | 6.25 | 6.37 |
44. | GAMA-R-A | 6.50 | 6.24 | 6.49 | -5.98% | -2.08% | 520 | 3,375 | 6.24 | 6.57 | | |
45. | ZABA-R-A | 5.56 | 5.41 | 5.52 | -2.70% | -0.79% | 1,823 | 10,058 | 5.41 | 5.56 | 5.41 | 5.53 |
46. | BETA-R-A | 5.51 | 5.41 | 5.47 | -1.86% | -0.77% | 208 | 1,137 | 5.41 | 5.51 | | |
47. | PCTS-R-A | 5.31 | 5.39 | 5.46 | 3.26% | 3.18% | 411 | 2,244 | 5.31 | 5.57 | | |
48. | VPIK-R-A | 4.95 | 4.95 | 4.95 | -1.74% | 0.70% | 143 | 708 | 4.95 | 4.95 | 4.83 | 5.15 |
49. | PRFC-R-A | 4.78 | 4.78 | 4.78 | 0.08% | 0.08% | 128 | 612 | 4.78 | 4.78 | 4.78 | 5.07 |
50. | BD62-R-A | 4.18 | 4.24 | 4.16 | 1.52% | 0.10% | 832 | 3,464 | 4.11 | 4.24 | 4.11 | 4.24 |
51. | RIVP-R-A | 3.84 | 3.83 | 3.83 | -0.28% | -0.34% | 13,100 | 50,166 | 3.83 | 3.84 | 3.83 | 3.83 |
52. | HDEL-R-A | 3.16 | 3.16 | 3.16 | -6.67% | -6.67% | 680 | 2,148 | 3.16 | 3.16 | 3.16 | 3.38 |
53. | JDPL-R-A | 2.99 | 2.99 | 2.99 | -14.98% | -14.98% | 100 | 299 | 2.99 | 2.99 | 2.99 | 3.51 |
54. | BLJE-R-A | 3.00 | 2.99 | 2.99 | -2.17% | -1.74% | 3,278 | 9,803 | 2.97 | 3.11 | 2.99 | 3.05 |
55. | PTKM-R-A | 2.97 | 2.76 | 2.82 | 1.22% | -2.74% | 1,497 | 4,223 | 2.73 | 2.97 | 2.76 | 2.91 |
56. | LULG-R-A | 2.60 | 2.58 | 2.59 | -0.20% | 0.15% | 208 | 539 | 2.58 | 2.60 | | |
57. | DELT-R-A | 2.56 | 2.53 | 2.55 | -3.58% | -3.08% | 208 | 530 | 2.53 | 2.56 | | |
58. | VART-R-1 | 2.26 | 2.26 | 2.26 | -5.56% | -1.68% | 1,480 | 3,341 | 2.26 | 2.26 | 2.26 | 2.38 |
59. | DLKV-R-A | 1.73 | 1.73 | 1.73 | -1.29% | -0.31% | 4,550 | 7,855 | 1.73 | 1.75 | 1.72 | 1.73 |
60. | HBRL-R-A | 1.52 | 1.52 | 1.52 | 0.18% | 0.18% | 340 | 518 | 1.52 | 1.52 | 1.52 | 1.52 |
61. | VLEN-R-B | 0.65 | 0.71 | 0.68 | 15.05% | 10.95% | 14,909 | 10,201 | 0.65 | 0.71 | 0.63 | 0.71 |
62. | HHLD-R-A | 0.48 | 0.47 | 0.47 | -2.48% | -3.55% | 3,025 | 1,423 | 0.47 | 0.49 | 0.47 | 0.49 |
63. | INGR-R-A | 0.32 | 0.32 | 0.32 | 0.41% | 0.44% | 5,097 | 1,630 | 0.32 | 0.32 | 0.32 | 0.33 |
64. | OPTE-R-A | 0.24 | 0.27 | 0.27 | 12.62% | 12.22% | 461,257 | 123,960 | 0.24 | 0.29 | 0.27 | 0.28 |
65. | MGMA-R-A | 0.05 | 0.05 | 0.05 | 2.78% | 0.00% | 886 | 46 | 0.05 | 0.05 | 0.05 | 0.06 |
66. | CROBEX | | 240.18 | | 0.11% | | | | | | | |
| | | | | | | | 708,270 | | | | |
*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.