Filter
Country: Croatia Date: 08/17/2016 Volume: 1,042,734 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | OPTE-R-A | 0.22 | 0.23 | 0.23 | 6.07% | 3.65% | 680,978 | 154,967 | 0.22 | 0.24 | 0.23 | 0.24 |
2. | RIVP-R-A | 3.68 | 3.78 | 3.77 | 3.94% | 3.42% | 87,843 | 331,260 | 3.64 | 3.88 | 3.76 | 3.78 |
3. | INGR-R-A | 0.34 | 0.33 | 0.33 | -0.39% | 0.39% | 37,046 | 12,330 | 0.32 | 0.34 | 0.33 | 0.34 |
4. | HT-R-A | 18.91 | 19.02 | 18.99 | 0.41% | 0.15% | 8,519 | 161,780 | 18.91 | 19.02 | 18.98 | 19.02 |
5. | HHLD-R-A | 0.57 | 0.48 | 0.49 | -7.40% | -9.97% | 6,915 | 3,398 | 0.48 | 0.57 | 0.47 | 0.53 |
6. | TPNG-R-A | 9.69 | 9.49 | 9.51 | -0.69% | -0.47% | 5,453 | 51,864 | 9.49 | 9.87 | | |
7. | DDJH-R-A | 6.95 | 6.84 | 6.89 | -1.06% | -1.74% | 4,419 | 30,472 | 6.74 | 7.03 | 6.84 | 6.97 |
8. | DLKV-R-A | 1.75 | 1.75 | 1.75 | -0.38% | -0.68% | 4,414 | 7,706 | 1.74 | 1.76 | 1.75 | 1.76 |
9. | VART-R-1 | 2.32 | 2.27 | 2.28 | -2.45% | -4.77% | 1,900 | 4,331 | 2.27 | 2.32 | 2.24 | 2.39 |
10. | PCTS-R-A | 5.31 | 5.31 | 5.30 | 0.00% | -0.22% | 1,672 | 8,857 | 5.24 | 5.31 | | |
11. | ZABA-R-A | 5.60 | 5.55 | 5.58 | -1.00% | -0.85% | 1,605 | 8,960 | 5.55 | 5.60 | 5.55 | 5.67 |
12. | ADRS-P-A | 53.62 | 54.15 | 54.08 | 0.99% | 1.26% | 1,522 | 82,316 | 53.24 | 54.22 | 53.76 | 54.15 |
13. | SUNH-R-A | 3.31 | 3.19 | 3.29 | 0.04% | 2.02% | 1,350 | 4,439 | 3.19 | 3.32 | 3.19 | 3.25 |
14. | PRFC-R-A | 4.78 | 5.04 | 4.80 | 6.38% | 1.15% | 1,068 | 5,121 | 4.78 | 5.04 | 4.76 | 5.12 |
15. | BLJE-R-A | 2.68 | 2.67 | 2.68 | -0.50% | -1.37% | 1,000 | 2,676 | 2.67 | 2.68 | 2.67 | 2.80 |
16. | HBRL-R-A | 1.50 | 1.50 | 1.50 | 2.63% | 2.63% | 900 | 1,350 | 1.50 | 1.50 | 1.46 | 1.50 |
17. | PODR-R-A | 47.65 | 47.65 | 47.62 | -0.06% | -0.13% | 822 | 39,145 | 47.38 | 47.65 | 47.25 | 47.65 |
18. | PVCM-R-A | 23.96 | 24.03 | 24.05 | 0.28% | 0.40% | 691 | 16,616 | 23.96 | 24.33 | | |
19. | PTKM-R-A | 2.52 | 2.52 | 2.52 | -5.85% | -2.61% | 612 | 1,543 | 2.52 | 2.52 | 2.52 | 2.65 |
20. | LULG-R-A | 2.72 | 2.55 | 2.65 | -6.19% | -2.30% | 502 | 1,328 | 2.55 | 2.92 | | |
21. | LPLH-R-A | 27.87 | 27.08 | 27.34 | 0.01% | -1.58% | 448 | 12,250 | 27.08 | 27.87 | 27.08 | 27.87 |
22. | ATPL-R-A | 25.28 | 25.08 | 25.09 | -0.79% | -0.76% | 409 | 10,261 | 25.08 | 25.28 | 24.45 | 25.08 |
23. | MAIS-R-A | 30.79 | 29.86 | 30.42 | -6.25% | -1.84% | 400 | 12,169 | 29.86 | 30.79 | 29.87 | 31.85 |
24. | SNHA-R-A | 10.58 | 10.62 | 10.52 | 2.85% | 3.11% | 320 | 3,366 | 10.32 | 10.62 | | |
25. | VPIK-R-A | 4.50 | 4.50 | 4.50 | 5.90% | 5.67% | 250 | 1,125 | 4.50 | 4.50 | 4.29 | 4.64 |
26. | KTJV-R-A | 2.65 | 2.65 | 2.65 | 2.51% | 2.51% | 220 | 584 | 2.65 | 2.65 | 2.59 | 2.65 |
27. | ARNT-R-A | 52.55 | 51.83 | 52.40 | -0.14% | 0.47% | 198 | 10,374 | 51.83 | 52.55 | 51.83 | 52.16 |
28. | BETA-R-A | 5.31 | 5.31 | 5.31 | -0.05% | -0.03% | 190 | 1,009 | 5.31 | 5.31 | | |
29. | LKRI-R-A | 6.44 | 6.39 | 6.41 | -2.65% | -2.37% | 172 | 1,102 | 6.39 | 6.44 | 6.39 | 6.54 |
30. | ULPL-R-A | 17.92 | 17.78 | 17.81 | -3.25% | -1.92% | 146 | 2,601 | 17.78 | 17.92 | 17.45 | 18.05 |
31. | HMST-R-A | 41.14 | 41.14 | 41.04 | -2.97% | -3.22% | 125 | 5,130 | 39.82 | 41.14 | 39.82 | 42.32 |
32. | KRAS-R-A | 70.34 | 67.88 | 68.95 | -0.70% | 1.70% | 112 | 7,722 | 67.85 | 70.34 | 67.88 | 70.34 |
33. | DELT-R-A | 2.74 | 2.65 | 2.72 | -3.25% | -0.73% | 109 | 297 | 2.65 | 2.75 | | |
34. | HTPK-R-A | 8.46 | 8.46 | 8.46 | 2.84% | 2.84% | 105 | 888 | 8.46 | 8.46 | 8.34 | 8.43 |
35. | GAMA-R-A | 5.20 | 5.20 | 5.20 | 0.03% | -2.27% | 104 | 541 | 5.20 | 5.20 | | |
36. | VDKT-R-A | 36.50 | 35.84 | 36.33 | -4.26% | -2.94% | 103 | 3,742 | 35.84 | 36.50 | 35.50 | 38.49 |
37. | ADPL-R-A | 15.27 | 15.28 | 15.28 | -2.42% | -0.21% | 56 | 856 | 15.27 | 15.28 | 15.28 | 15.69 |
38. | BD62-R-A | 3.71 | 3.71 | 3.71 | 3.67% | 3.67% | 55 | 204 | 3.71 | 3.71 | 3.52 | 3.71 |
39. | ADRS-R-A | 74.26 | 74.26 | 74.26 | 0.00% | 0.79% | 53 | 3,936 | 74.26 | 74.26 | 71.67 | 74.32 |
40. | HPB-R-A | 76.32 | 76.32 | 76.32 | 0.00% | -0.14% | 50 | 3,816 | 76.32 | 76.32 | 74.99 | 76.98 |
41. | SNBA-R-A | 6.64 | 6.64 | 6.64 | 0.00% | 0.00% | 36 | 239 | 6.64 | 6.64 | 6.64 | 7.37 |
42. | ERNT-R-A | 135.51 | 134.98 | 135.08 | -0.92% | -0.33% | 35 | 4,728 | 134.88 | 136.04 | 134.98 | 135.97 |
43. | SAPN-R-A | 38.49 | 38.23 | 38.33 | -2.37% | -2.09% | 22 | 843 | 38.23 | 38.49 | 38.23 | 39.02 |
44. | HIMR-R-A | 104.72 | 104.72 | 104.72 | 0.00% | 0.00% | 20 | 2,094 | 104.72 | 104.72 | 104.72 | 105.49 |
45. | PLAG-R-A | 623.80 | 157.61 | 157.52 | 1.50% | 1.44% | 18 | 11,341 | 623.80 | 630.43 | 621.14 | 636.41 |
46. | ATGR-R-A | 108.06 | 27.04 | 27.02 | 0.00% | -0.08% | 13 | 1,405 | 108.06 | 108.17 | 108.18 | 108.70 |
47. | CHAG-R-A | 33.17 | 33.17 | 33.17 | 11.05% | 11.05% | 11 | 365 | 33.17 | 33.17 | 29.86 | 33.17 |
48. | SLRS-R-A | 96.22 | 94.90 | 95.16 | -1.38% | -1.10% | 10 | 952 | 94.90 | 96.22 | 94.90 | 98.08 |
49. | SLPF-R-A | 7.30 | 7.30 | 7.30 | 4.76% | 3.81% | 8 | 58 | 7.30 | 7.30 | 6.92 | 7.30 |
50. | HUPZ-R-A | 311.90 | 311.90 | 311.90 | 2.17% | 2.17% | 5 | 1,559 | 311.90 | 311.90 | 305.26 | 331.80 |
51. | ACI-R-A | 771.14 | 771.14 | 771.14 | 0.00% | 0.00% | 3 | 2,313 | 771.14 | 771.14 | 771.14 | 783.06 |
52. | INA-R-A | 392.20 | 392.20 | 392.20 | 0.00% | 0.00% | 2 | 784 | 392.20 | 392.20 | 392.20 | 395.51 |
53. | LRH-R-A | 507.00 | 507.00 | 507.00 | -1.06% | -1.63% | 2 | 1,014 | 507.00 | 507.00 | 507.00 | 530.89 |
54. | JNAF-R-A | 603.09 | 603.09 | 603.09 | -1.43% | -1.43% | 2 | 1,206 | 603.09 | 603.09 | 603.09 | 623.65 |
55. | LEDO-R-A | 1,403.54 | 1,403.54 | 1,403.54 | 0.24% | 0.24% | 1 | 1,404 | 1,403.54 | 1,403.54 | 1,403.54 | 1,413.50 |
56. | CROBEX | | 237.45 | | 0.23% | | | | | | | |
| | | | | | | | 1,042,734 | | | | |
*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.