Filter
Country: Croatia Date: 05/19/2016 Volume: 1,175,679 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | LEDO-R-A | 1,313.96 | 1,313.96 | 1,313.96 | 0.25% | 0.25% | 8 | 10,512 | 1,313.96 | 1,313.96 | 1,310.64 | 1,320.59 |
2. | ACI-R-A | 796.34 | 796.34 | 796.34 | 4.68% | 4.68% | 27 | 21,501 | 796.34 | 796.34 | 769.81 | 796.34 |
3. | CROS-R-A | 871.99 | 871.99 | 871.99 | 15.26% | 15.81% | 1 | 872 | 871.99 | 871.99 | 723.47 | 871.99 |
4. | CKML-R-A | 676.89 | 6.84 | 6.88 | -0.98% | -0.39% | 5 | 3,371 | 670.25 | 676.89 | 670.25 | 719.36 |
5. | PLAG-R-A | 566.80 | 141.70 | 141.70 | 0.01% | 0.01% | 13 | 7,368 | 566.80 | 566.80 | 566.80 | 574.56 |
6. | LRH-R-A | 491.07 | 491.07 | 491.07 | 0.00% | 0.00% | 63 | 30,938 | 491.07 | 491.07 | 481.78 | 504.35 |
7. | JDOS-R-A | 379.08 | 398.16 | 385.43 | 0.03% | -0.70% | 9 | 3,469 | 379.06 | 398.16 | 379.06 | 398.16 |
8. | ZVZD-R-A | 384.89 | 384.90 | 384.90 | 3.57% | 3.57% | 7 | 2,694 | 384.89 | 384.90 | 365.09 | 391.09 |
9. | TUHO-R-A | 374.28 | 370.30 | 372.43 | -0.36% | 1.60% | 46 | 17,132 | 370.30 | 374.94 | 358.35 | 379.59 |
10. | KODT-P-A | 161.92 | 161.92 | 161.92 | 1.67% | 0.64% | 7 | 1,133 | 161.92 | 161.92 | 161.92 | 171.08 |
11. | ERNT-R-A | 149.05 | 148.65 | 148.98 | -0.18% | 0.32% | 99 | 14,749 | 148.65 | 149.28 | 148.39 | 148.65 |
12. | ATGR-R-A | 108.57 | 27.04 | 27.05 | -0.61% | -0.57% | 1,121 | 121,308 | 108.17 | 108.75 | 108.17 | 108.75 |
13. | KOEI-R-A | 88.92 | 88.39 | 88.85 | -0.60% | 0.40% | 29 | 2,577 | 88.39 | 88.92 | 88.39 | 88.92 |
14. | LKPC-R-A | 82.97 | 80.96 | 80.97 | 3.76% | 1.82% | 662 | 53,600 | 79.65 | 82.97 | 79.75 | 80.96 |
15. | PBZ-R-A | 78.44 | 80.30 | 79.77 | 0.67% | 0.10% | 70 | 5,584 | 78.44 | 80.30 | 78.44 | 80.96 |
16. | HPB-R-A | 79.63 | 79.63 | 79.63 | 0.00% | 0.00% | 50 | 3,982 | 79.63 | 79.63 | 78.31 | 79.63 |
17. | HIMR-R-A | 76.98 | 75.65 | 75.79 | -1.72% | -2.09% | 52 | 3,941 | 75.65 | 76.98 | 74.62 | 76.98 |
18. | ADRS-R-A | 67.82 | 66.50 | 67.86 | -2.71% | -0.72% | 224 | 15,201 | 66.50 | 68.22 | 66.50 | 67.69 |
19. | AUHR-R-A | 68.95 | 68.95 | 68.95 | 3.08% | 3.08% | 171 | 11,790 | 68.95 | 68.95 | 66.36 | 68.95 |
20. | KRAS-R-A | 63.57 | 63.57 | 63.57 | 0.00% | 0.00% | 150 | 9,536 | 63.57 | 63.57 | 62.91 | 66.36 |
21. | ADRS-P-A | 52.16 | 51.36 | 51.38 | 0.26% | -1.16% | 168 | 8,631 | 51.23 | 52.16 | 51.23 | 52.15 |
22. | PODR-R-A | 45.14 | 45.19 | 45.14 | 0.13% | -0.30% | 3,470 | 156,634 | 45.14 | 45.19 | 45.19 | 45.66 |
23. | ARNT-R-A | 43.03 | 43.02 | 43.03 | -0.03% | 0.00% | 93 | 4,002 | 43.02 | 43.03 | 43.02 | 43.13 |
24. | VDKT-R-A | 41.68 | 41.14 | 41.68 | -1.56% | -0.30% | 1,526 | 63,596 | 41.14 | 41.79 | 41.14 | 41.68 |
25. | SAPN-R-A | 37.83 | 37.52 | 37.54 | -0.82% | -0.89% | 142 | 5,330 | 37.52 | 37.83 | 37.52 | 39.15 |
26. | HMST-R-A | 37.16 | 37.16 | 37.16 | 0.00% | 0.00% | 60 | 2,230 | 37.16 | 37.16 | 36.24 | 37.16 |
27. | MAIS-R-A | 29.33 | 29.46 | 29.34 | 0.76% | 0.23% | 185 | 5,429 | 29.33 | 29.46 | 29.46 | 30.13 |
28. | LPLH-R-A | 22.71 | 22.70 | 22.70 | 0.29% | 0.30% | 100 | 2,271 | 22.70 | 22.71 | 22.70 | 23.23 |
29. | HT-R-A | 18.53 | 18.58 | 18.57 | 0.01% | 0.31% | 6,367 | 118,232 | 18.45 | 18.70 | 18.58 | 18.70 |
30. | ATPL-R-A | 18.18 | 18.05 | 18.05 | -2.13% | -1.08% | 255 | 4,603 | 17.86 | 18.18 | 17.86 | 18.05 |
31. | ULPL-R-A | 14.87 | 14.75 | 14.80 | -2.95% | 0.19% | 35 | 518 | 14.75 | 14.87 | 14.75 | 15.18 |
32. | ATLN-R-A | 14.73 | 14.73 | 14.73 | -0.89% | -1.02% | 100 | 1,473 | 14.73 | 14.73 | 14.73 | 15.27 |
33. | ADPL-R-A | 13.01 | 13.40 | 13.20 | 4.87% | 2.42% | 2,700 | 35,645 | 13.01 | 13.40 | 13.07 | 13.40 |
34. | IGH-R-A | 9.82 | 9.82 | 9.82 | 1.38% | 1.38% | 36 | 354 | 9.82 | 9.82 | 9.72 | 10.87 |
35. | SLPF-R-A | 7.43 | 7.50 | 7.45 | 0.89% | 0.27% | 250 | 1,863 | 7.43 | 7.50 | 7.43 | 7.50 |
36. | LKRI-R-A | 5.97 | 6.24 | 6.23 | 4.45% | 4.27% | 11,010 | 68,561 | 5.97 | 6.24 | 5.97 | 6.44 |
37. | DDJH-R-A | 5.64 | 5.59 | 5.63 | -0.82% | 0.28% | 1,630 | 9,183 | 5.59 | 5.69 | 5.59 | 5.69 |
38. | ZABA-R-A | 5.24 | 5.24 | 5.24 | -2.54% | -2.45% | 1 | 5 | 5.24 | 5.24 | 5.24 | 5.49 |
39. | PRFC-R-A | 4.79 | 4.71 | 4.77 | -2.71% | -0.96% | 316 | 1,506 | 4.71 | 4.79 | 4.71 | 5.16 |
40. | RIVP-R-A | 3.18 | 3.17 | 3.17 | -0.62% | 0.29% | 3,848 | 12,199 | 3.16 | 3.18 | 3.17 | 3.18 |
41. | SUNH-R-A | 3.07 | 3.11 | 3.07 | 1.30% | 1.89% | 728 | 2,233 | 3.07 | 3.11 | 3.02 | 3.11 |
42. | BD62-R-A | 2.69 | 2.69 | 2.69 | -0.54% | 1.45% | 20 | 54 | 2.69 | 2.69 | 2.59 | 2.71 |
43. | JDPL-R-A | 2.12 | 2.12 | 2.12 | -0.80% | -0.80% | 6,224 | 13,217 | 2.12 | 2.12 | 1.94 | 2.21 |
44. | PTKM-R-A | 1.72 | 1.62 | 1.66 | -2.32% | 0.48% | 1,040 | 1,729 | 1.62 | 1.72 | 1.62 | 1.76 |
45. | DLKV-R-A | 1.60 | 1.58 | 1.59 | -2.22% | -0.33% | 2,594 | 4,133 | 1.58 | 1.64 | 1.58 | 1.64 |
46. | KABA-R-A | 1.22 | 1.22 | 1.22 | 0.00% | 0.00% | 1,880 | 2,296 | 1.22 | 1.22 | 1.22 | 1.32 |
47. | VLEN-R-B | 0.84 | 0.84 | 0.84 | -1.55% | -1.55% | 1,600 | 1,338 | 0.84 | 0.84 | 0.82 | 0.84 |
48. | HHLD-R-A | 0.35 | 0.36 | 0.35 | 0.76% | -1.47% | 708 | 250 | 0.35 | 0.36 | 0.36 | 0.39 |
49. | INGR-R-A | 0.33 | 0.32 | 0.33 | -0.83% | -1.99% | 123 | 40 | 0.32 | 0.33 | 0.32 | 0.34 |
50. | OPTE-R-A | 0.23 | 0.23 | 0.22 | 6.21% | 4.96% | 21,099 | 4,737 | 0.22 | 0.23 | 0.22 | 0.23 |
51. | PLJK-R-A | 0.15 | 0.15 | 0.15 | -25.85% | -25.85% | 26 | 4 | 0.15 | 0.15 | 0.15 | 0.53 |
52. | PUNT-R-A | 0.15 | 0.15 | 0.15 | 30.59% | 30.59% | 10 | 1 | 0.15 | 0.15 | 0.13 | 0.15 |
53. | MGMA-R-A | 0.07 | 0.07 | 0.07 | 37.48% | 37.48% | 3,611 | 264 | 0.07 | 0.07 | 0.07 | 0.09 |
54. | TPNG-R-A | 10.62 | 10.22 | 10.22 | -3.73% | -3.44% | 12,700 | 129,830 | 10.22 | 10.62 | | |
55. | DELT-R-A | 2.99 | 2.99 | 2.99 | 0.00% | 0.00% | 174 | 520 | 2.99 | 2.99 | | |
56. | BETA-R-A | 6.17 | 6.17 | 6.17 | -0.02% | -0.02% | 252 | 1,555 | 6.17 | 6.17 | | |
57. | PCTS-R-A | 6.24 | 6.24 | 6.24 | 0.00% | -0.15% | 252 | 1,572 | 6.24 | 6.24 | | |
58. | LULG-R-A | 2.52 | 2.65 | 2.65 | 5.27% | 5.32% | 28,800 | 76,357 | 2.52 | 2.65 | | |
59. | SNHA-R-A | 11.36 | 11.36 | 11.39 | 0.34% | 0.55% | 233 | 2,653 | 11.36 | 11.53 | | |
60. | CROBEX | | 224.51 | | -0.12% | | | | | | | |
61. | GAMA-R-A | 6.50 | 6.50 | 6.50 | -1.01% | -1.01% | 252 | 1,639 | 6.50 | 6.50 | | |
62. | PVCM-R-A | 16.59 | 17.25 | 17.17 | 9.51% | 4.83% | 5,111 | 87,738 | 16.59 | 17.85 | | |
| | | | | | | | 1,175,679 | | | | |
*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.