Filter
Country: Croatia Date: 11/30/2016 Volume: 1,719,989 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HMDN-R-A | 10.88 | 10.88 | 10.88 | 22.41% | 22.41% | 14 | 152 | 10.88 | 10.88 | 11.15 | 11.95 |
2. | IGH-R-A | 21.04 | 24.95 | 23.79 | 17.48% | 12.02% | 553 | 13,155 | 21.04 | 24.95 | 21.77 | 25.05 |
3. | PLJK-R-A | 1.46 | 1.46 | 1.46 | 15.19% | 15.19% | 412 | 601 | 1.46 | 1.46 | 1.21 | 1.73 |
4. | PVCM-R-A | 23.06 | 26.01 | 24.39 | 11.36% | 5.36% | 6,929 | 168,981 | 23.05 | 26.21 | | |
5. | LKRI-R-A | 6.12 | 6.44 | 6.39 | 8.99% | 6.95% | 9,323 | 59,617 | 6.12 | 6.45 | 6.17 | 6.44 |
6. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 8.82% | 8.82% | 700 | 2,327 | 3.32 | 3.32 | 3.32 | 3.52 |
7. | ZVCV-R-A | 12.61 | 12.61 | 12.61 | 5.56% | 5.56% | 90 | 1,135 | 12.61 | 12.61 | 11.95 | 12.61 |
8. | KOTR-P-A | 183.14 | 185.68 | 184.91 | 5.19% | 4.75% | 145 | 26,812 | 183.14 | 185.68 | 176.53 | 185.68 |
9. | KODT-R-A | 202.40 | 202.40 | 202.40 | 4.45% | 4.45% | 31 | 6,274 | 202.40 | 202.40 | 193.78 | 202.40 |
10. | SLRS-R-A | 104.78 | 106.18 | 105.21 | 4.44% | 3.49% | 68 | 7,154 | 104.78 | 106.18 | 100.87 | 112.15 |
11. | SNHA-R-A | 10.60 | 10.62 | 10.61 | 3.90% | 3.74% | 431 | 4,572 | 10.60 | 10.62 | | |
12. | ULPL-R-A | 22.30 | 22.56 | 22.42 | 3.65% | 4.67% | 87 | 1,950 | 22.16 | 22.82 | 21.63 | 22.56 |
13. | RIZO-R-A | 10.77 | 11.15 | 10.77 | 3.56% | -1.72% | 510 | 5,490 | 10.75 | 11.15 | 10.75 | 11.14 |
14. | ZTNJ-R-A | 34.24 | 34.24 | 34.24 | 3.20% | 3.20% | 2 | 68 | 34.24 | 34.24 | 31.85 | 34.24 |
15. | PLAG-R-A | 694.55 | 179.18 | 176.53 | 3.19% | 1.67% | 14 | 9,886 | 694.55 | 716.70 | 694.55 | 716.70 |
16. | ATLN-R-A | 19.11 | 19.11 | 19.11 | 2.86% | 2.86% | 93 | 1,777 | 19.11 | 19.11 | 18.85 | 19.11 |
17. | ZABA-R-A | 6.87 | 6.95 | 6.87 | 1.97% | 1.35% | 4,847 | 33,285 | 6.79 | 6.97 | 6.83 | 6.95 |
18. | HMST-R-A | 34.84 | 35.30 | 35.13 | 1.45% | 0.67% | 42 | 1,476 | 34.84 | 35.30 | 34.84 | 35.30 |
19. | PTKM-R-A | 2.43 | 2.42 | 2.41 | 1.44% | 1.34% | 823 | 1,985 | 2.37 | 2.45 | 2.34 | 2.44 |
20. | HT-R-A | 21.75 | 21.94 | 21.88 | 1.10% | 1.01% | 10,792 | 236,096 | 21.75 | 21.96 | 21.90 | 21.94 |
21. | SAPN-R-A | 48.43 | 48.94 | 48.57 | 1.07% | 0.39% | 80 | 3,886 | 48.43 | 48.94 | 47.20 | 48.97 |
22. | PBZ-R-A | 101.93 | 101.93 | 101.93 | 1.05% | 1.25% | 45 | 4,587 | 101.93 | 101.93 | 98.21 | 101.93 |
23. | KOEI-R-A | 90.92 | 90.92 | 91.57 | 1.01% | 1.68% | 1,370 | 125,455 | 90.92 | 91.58 | 90.92 | 91.58 |
24. | ADRS-R-A | 79.62 | 79.63 | 79.63 | 0.86% | 1.75% | 85 | 6,768 | 79.62 | 79.63 | 78.38 | 79.63 |
25. | JMNC-R-A | 18,050.30 | 18,315.61 | 18,205.10 | 0.73% | 0.12% | 3 | 54,615 | 18,050.30 | 18,315.61 | 17,665.27 | 18,315.75 |
26. | KODT-P-A | 181.43 | 181.43 | 181.43 | 0.51% | 0.51% | 10 | 1,814 | 181.43 | 181.43 | 181.43 | 192.44 |
27. | ADRS-P-A | 61.05 | 61.36 | 61.36 | 0.50% | 0.63% | 3,387 | 207,822 | 61.05 | 61.57 | 61.07 | 61.45 |
28. | VLEN-R-B | 0.94 | 0.94 | 0.94 | 0.43% | 0.57% | 3,070 | 2,885 | 0.94 | 0.94 | 0.94 | 0.98 |
29. | ERNT-R-A | 150.91 | 151.17 | 151.42 | 0.35% | 0.42% | 44 | 6,663 | 150.91 | 152.36 | 151.17 | 151.83 |
30. | CROBEX | | 265.16 | | 0.27% | | | | | | | |
31. | PRFC-R-A | 5.37 | 5.36 | 5.36 | 0.20% | 0.22% | 261 | 1,400 | 5.36 | 5.37 | 5.36 | 5.64 |
32. | KTJV-R-A | 4.25 | 4.25 | 4.25 | 0.06% | 0.06% | 250 | 1,062 | 4.25 | 4.25 | 4.25 | 4.29 |
33. | ATGR-R-A | 117.49 | 29.37 | 29.42 | 0.02% | 0.18% | 1,047 | 123,199 | 117.49 | 117.73 | 115.64 | 116.80 |
34. | GAMA-R-A | 7.96 | 7.60 | 7.76 | 0.02% | -1.89% | 591 | 4,588 | 7.60 | 7.96 | | |
35. | ACI-R-A | 827.13 | 827.13 | 827.13 | 0.02% | 0.02% | 4 | 3,309 | 827.13 | 827.13 | 827.13 | 849.29 |
36. | HTPO-R-A | 9.56 | 9.56 | 9.56 | 0.00% | 0.00% | 379 | 3,622 | 9.56 | 9.56 | 8.63 | 9.56 |
37. | LKPC-R-A | 74.32 | 74.32 | 74.32 | 0.00% | -0.04% | 12 | 892 | 74.32 | 74.32 | 74.32 | 76.05 |
38. | SUNH-R-A | 3.19 | 3.19 | 3.19 | 0.00% | 0.00% | 400 | 1,274 | 3.19 | 3.19 | 3.19 | 3.24 |
39. | INA-R-A | 431.35 | 431.35 | 431.35 | 0.00% | 0.00% | 5 | 2,157 | 431.35 | 431.35 | 431.35 | 437.99 |
40. | JNAF-R-A | 676.49 | 676.49 | 676.49 | 0.00% | 0.00% | 5 | 3,382 | 676.49 | 676.49 | 659.63 | 676.89 |
41. | ZVZD-R-A | 623.66 | 623.80 | 623.75 | 0.00% | 1.19% | 8 | 4,990 | 623.66 | 623.80 | 602.43 | 630.43 |
42. | ATPL-R-A | 43.27 | 44.46 | 43.14 | 0.00% | 0.24% | 774 | 33,393 | 43.13 | 44.46 | 43.60 | 44.46 |
43. | JDGT-R-A | 135.38 | 135.51 | 135.51 | 0.00% | 0.11% | 30 | 4,065 | 135.38 | 135.51 | 128.75 | 137.90 |
44. | QUNE-R-A | 0.93 | 0.93 | 0.93 | 0.00% | 0.00% | 1,340 | 1,243 | 0.93 | 0.93 | 0.66 | 0.93 |
45. | BETA-R-A | 5.96 | 5.91 | 5.95 | 0.00% | 0.67% | 1,604 | 9,538 | 5.91 | 5.96 | | |
46. | ARNT-R-A | 57.33 | 57.34 | 57.34 | 0.00% | 0.00% | 216 | 12,385 | 57.33 | 57.34 | 56.67 | 57.47 |
47. | BD62-R-A | 4.17 | 4.15 | 4.16 | 0.00% | -0.13% | 132 | 549 | 4.15 | 4.17 | 4.15 | 4.17 |
48. | HTPK-R-A | 9.03 | 9.03 | 9.03 | 0.00% | 0.00% | 74 | 668 | 9.03 | 9.03 | 8.71 | 9.16 |
49. | TUHO-R-A | 378.26 | 378.26 | 378.26 | 0.00% | 0.00% | 1 | 378 | 378.26 | 378.26 | 378.26 | 384.90 |
50. | HPB-R-A | 105.78 | 105.78 | 105.78 | 0.00% | 0.00% | 3 | 317 | 105.78 | 105.78 | 101.14 | 105.78 |
51. | VIRO-R-A | 47.78 | 52.81 | 48.79 | -0.03% | -7.12% | 5 | 244 | 47.78 | 52.81 | 46.59 | 52.81 |
52. | KRAS-R-A | 71.21 | 71.14 | 71.21 | -0.19% | -0.15% | 315 | 22,430 | 71.14 | 71.67 | 70.35 | 72.25 |
53. | THNK-R-A | 62.52 | 62.38 | 62.68 | -0.21% | -1.40% | 89 | 5,579 | 62.38 | 63.04 | 62.38 | 63.69 |
54. | HDEL-R-A | 4.85 | 4.93 | 4.75 | -0.35% | -3.11% | 1,813 | 8,608 | 4.19 | 4.93 | 4.40 | 4.93 |
55. | HUPZ-R-A | 338.44 | 337.25 | 338.14 | -0.35% | -0.09% | 4 | 1,353 | 337.25 | 338.44 | 337.25 | 347.07 |
56. | ADPL-R-A | 18.34 | 18.34 | 18.49 | -0.39% | 0.33% | 504 | 9,318 | 18.32 | 18.57 | 18.34 | 18.56 |
57. | DELT-R-A | 303.94 | 303.94 | 303.94 | -0.43% | -0.43% | 1 | 304 | 303.94 | 303.94 | | |
58. | LEDO-R-A | 1,460.61 | 1,453.32 | 1,460.19 | -0.45% | 0.02% | 52 | 75,930 | 1,453.32 | 1,460.61 | 1,447.34 | 1,459.95 |
59. | PODR-R-A | 51.76 | 51.36 | 51.11 | -0.51% | -0.36% | 1,447 | 73,953 | 50.67 | 51.76 | 50.70 | 51.36 |
60. | RIVP-R-A | 4.64 | 4.61 | 4.63 | -0.54% | 0.03% | 47,998 | 222,472 | 4.61 | 4.65 | 4.61 | 4.64 |
61. | BLJE-R-A | 3.34 | 3.32 | 3.32 | -0.72% | -0.32% | 2,859 | 9,505 | 3.31 | 3.34 | 3.30 | 3.32 |
62. | OPTE-R-A | 0.35 | 0.35 | 0.35 | -0.74% | 1.16% | 19,219 | 6,704 | 0.35 | 0.35 | 0.35 | 0.35 |
63. | MDKA-R-A | 2,163.38 | 2,150.24 | 2,160.10 | -1.12% | -1.38% | 4 | 8,640 | 2,150.24 | 2,163.38 | 2,123.96 | 2,173.34 |
64. | VDKT-R-A | 39.86 | 41.14 | 40.18 | -1.28% | -3.58% | 151 | 6,068 | 39.86 | 41.14 | 40.48 | 41.14 |
65. | TPNG-R-A | 9.65 | 9.56 | 9.61 | -1.37% | -1.50% | 2,575 | 24,742 | 9.56 | 9.67 | | |
66. | DDJH-R-A | 6.32 | 6.31 | 6.30 | -2.56% | -0.50% | 502 | 3,163 | 6.30 | 6.32 | 6.31 | 6.47 |
67. | VPIK-R-A | 6.86 | 6.88 | 6.87 | -3.05% | -0.25% | 200 | 1,374 | 6.86 | 6.88 | 6.88 | 7.03 |
68. | ZB-R-A | 2.16 | 2.14 | 2.15 | -3.18% | -0.06% | 3,290 | 7,086 | 2.14 | 2.19 | | |
69. | SLPF-R-A | 8.90 | 8.89 | 8.90 | -3.60% | -3.57% | 848 | 7,543 | 8.89 | 8.90 | 8.78 | 9.16 |
70. | INGR-R-A | 0.37 | 0.37 | 0.37 | -4.73% | -3.42% | 30 | 11 | 0.37 | 0.37 | 0.37 | 0.38 |
71. | DLKV-R-A | 1.88 | 1.82 | 1.85 | -5.19% | -3.39% | 5,262 | 9,757 | 1.82 | 1.91 | 1.82 | 1.91 |
72. | HPDG-R-A | 2.26 | 2.26 | 2.26 | -7.55% | -7.55% | 155 | 350 | 2.26 | 2.26 | 1.86 | 2.44 |
73. | JDPL-R-A | 5.04 | 4.65 | 4.78 | -7.84% | 0.98% | 294 | 1,406 | 4.65 | 5.04 | 4.41 | 4.65 |
74. | HHLD-R-A | 0.42 | 0.40 | 0.41 | -8.22% | -1.90% | 9,180 | 3,748 | 0.40 | 0.44 | 0.39 | 0.44 |
| | | | | | | | 1,719,989 | | | | |
*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.