Filter
Country: Croatia Date: 10/19/2016 Volume: 3,926,173 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | MDKA-R-A | 2,269.56 | 2,269.56 | 2,269.56 | 0.00% | 0.29% | 4 | 9,078 | 2,269.56 | 2,269.56 | 2,196.96 | 2,280.84 |
2. | LEDO-R-A | 1,473.22 | 1,468.26 | 1,473.20 | -0.34% | 0.06% | 257 | 378,613 | 1,468.26 | 1,473.22 | 1,468.26 | 1,479.86 |
3. | CKML-R-A | 862.70 | 8.80 | 8.80 | 1.56% | 1.76% | 10 | 8,627 | 862.70 | 862.70 | 862.70 | 889.24 |
4. | PLAG-R-A | 714.05 | 178.51 | 178.51 | 0.47% | 0.48% | 40 | 28,562 | 714.05 | 714.05 | 714.05 | 729.84 |
5. | ZVZD-R-A | 566.21 | 550.50 | 553.36 | -3.54% | -3.04% | 18 | 9,960 | 550.50 | 566.21 | 544.16 | 570.71 |
6. | INA-R-A | 424.71 | 424.71 | 424.71 | 0.00% | 0.00% | 17 | 7,220 | 424.71 | 424.71 | 424.71 | 437.99 |
7. | HUPZ-R-A | 349.06 | 345.08 | 346.49 | -1.14% | -0.94% | 16 | 5,544 | 345.08 | 349.06 | 345.08 | 356.36 |
8. | KODT-P-A | 185.81 | 185.81 | 185.81 | 0.00% | 0.00% | 28 | 5,203 | 185.81 | 185.81 | 180.50 | 187.14 |
9. | ILRA-R-A | 185.81 | 23.23 | 23.23 | 0.00% | 0.00% | 18 | 3,345 | 185.81 | 185.81 | 172.54 | 185.81 |
10. | KOTR-P-A | 175.46 | 175.46 | 175.46 | -0.23% | -0.05% | 65 | 11,405 | 175.46 | 175.46 | 172.54 | 178.91 |
11. | ERNT-R-A | 153.29 | 156.35 | 153.81 | 2.41% | 0.19% | 73 | 11,228 | 153.29 | 156.35 | 152.38 | 156.35 |
12. | JDGT-R-A | 136.70 | 137.37 | 137.15 | 0.49% | 2.42% | 30 | 4,114 | 136.70 | 137.37 | 127.64 | 139.04 |
13. | ATGR-R-A | 116.25 | 29.06 | 29.06 | 1.03% | 0.73% | 110 | 12,788 | 116.25 | 116.25 | 114.83 | 117.19 |
14. | HIMR-R-A | 106.30 | 106.31 | 106.30 | 0.01% | -0.07% | 174 | 18,497 | 106.30 | 106.31 | 106.31 | 106.71 |
15. | PBZ-R-A | 99.54 | 99.54 | 99.54 | 0.00% | 0.00% | 5 | 498 | 99.54 | 99.54 | 99.54 | 100.87 |
16. | KOEI-R-A | 92.51 | 91.58 | 92.42 | 1.10% | 2.03% | 888 | 82,071 | 91.58 | 92.91 | 90.66 | 93.04 |
17. | HPB-R-A | 89.96 | 87.60 | 90.04 | 1.53% | 3.76% | 214 | 19,268 | 87.60 | 90.25 | 86.28 | 90.25 |
18. | ADRS-R-A | 79.50 | 80.30 | 79.63 | 2.36% | 1.51% | 4,411 | 351,246 | 78.44 | 80.30 | 78.51 | 80.30 |
19. | LKPC-R-A | 77.91 | 77.06 | 77.24 | -0.11% | 0.09% | 95 | 7,337 | 76.98 | 78.97 | 77.06 | 78.97 |
20. | KRAS-R-A | 69.05 | 70.34 | 69.56 | 0.00% | -0.18% | 45 | 3,130 | 69.04 | 70.34 | 69.31 | 70.67 |
21. | THNK-R-A | 62.65 | 61.05 | 62.46 | -5.93% | -2.13% | 17 | 1,062 | 61.05 | 62.65 | 61.05 | 64.87 |
22. | ADRS-P-A | 61.05 | 60.99 | 60.53 | -0.11% | -0.81% | 20,850 | 1,262,077 | 60.52 | 61.05 | 60.85 | 60.99 |
23. | ARNT-R-A | 57.73 | 56.14 | 56.92 | -2.76% | -0.50% | 135 | 7,684 | 56.14 | 57.73 | 56.14 | 57.73 |
24. | PODR-R-A | 49.77 | 49.57 | 49.64 | -1.06% | -0.48% | 1,366 | 67,812 | 49.51 | 49.77 | 49.57 | 49.64 |
25. | VIRO-R-A | 48.59 | 48.59 | 48.59 | -4.67% | -4.67% | 8 | 389 | 48.59 | 48.59 | 48.59 | 50.43 |
26. | VDKT-R-A | 43.13 | 44.44 | 42.72 | -2.05% | -4.26% | 293 | 12,518 | 42.21 | 44.44 | 42.48 | 44.44 |
27. | SAPN-R-A | 42.34 | 42.34 | 42.34 | -0.32% | -2.60% | 10 | 423 | 42.34 | 42.34 | 42.08 | 43.53 |
28. | ATPL-R-A | 35.58 | 38.06 | 37.54 | 6.96% | 6.47% | 3,967 | 148,914 | 35.58 | 38.75 | 37.84 | 38.06 |
29. | HMST-R-A | 36.36 | 36.50 | 36.45 | 1.85% | 1.80% | 56 | 2,041 | 36.36 | 36.50 | 35.57 | 37.16 |
30. | MAIS-R-A | 34.00 | 34.00 | 34.00 | 0.17% | -1.21% | 5 | 170 | 34.00 | 34.00 | 34.00 | 34.38 |
31. | LPLH-R-A | 29.86 | 29.86 | 29.86 | 0.00% | -0.96% | 26 | 776 | 29.86 | 29.86 | 28.57 | 29.86 |
32. | HT-R-A | 21.57 | 21.37 | 21.42 | -1.82% | -0.05% | 47,080 | 1,008,451 | 21.37 | 21.57 | 21.37 | 21.43 |
33. | ADPL-R-A | 18.41 | 18.58 | 18.52 | 0.43% | 0.40% | 1,031 | 19,099 | 18.40 | 18.58 | 18.45 | 18.70 |
34. | ULPL-R-A | 18.83 | 17.65 | 18.22 | -4.99% | 0.48% | 428 | 7,798 | 17.59 | 18.85 | 17.65 | 18.42 |
35. | IPKK-R-A | 15.26 | 15.79 | 15.28 | 5.26% | 3.26% | 26 | 397 | 15.26 | 15.79 | 14.73 | 15.79 |
36. | IGH-R-A | 13.94 | 14.20 | 14.10 | -0.01% | 0.39% | 64 | 903 | 13.94 | 14.20 | 13.41 | 14.20 |
37. | ZVCV-R-A | 12.62 | 12.62 | 12.62 | 0.00% | 0.00% | 1 | 13 | 12.62 | 12.62 | 12.62 | 13.27 |
38. | TRFM-R-A | 13.27 | 13.27 | 13.27 | 0.00% | 0.00% | 58 | 770 | 13.27 | 13.27 | 12.61 | 13.27 |
39. | RIZO-R-A | 12.34 | 12.73 | 12.37 | 0.00% | -2.76% | 268 | 3,316 | 12.30 | 12.73 | 12.30 | 12.72 |
40. | HTPK-R-A | 9.55 | 9.55 | 9.55 | -0.04% | -0.07% | 15 | 143 | 9.55 | 9.55 | 8.89 | 9.55 |
41. | SLPF-R-A | 9.82 | 9.82 | 9.82 | 2.07% | 7.33% | 12 | 118 | 9.82 | 9.82 | 8.67 | 9.81 |
42. | DDJH-R-A | 6.89 | 6.73 | 6.75 | -1.53% | -0.90% | 6,316 | 42,613 | 6.66 | 6.89 | 6.73 | 6.77 |
43. | ZABA-R-A | 6.63 | 6.73 | 6.64 | 1.38% | 0.87% | 160 | 1,062 | 6.63 | 6.73 | 6.51 | 6.73 |
44. | VPIK-R-A | 5.86 | 5.86 | 5.86 | -5.24% | -6.84% | 40 | 234 | 5.86 | 5.86 | 5.86 | 6.17 |
45. | PRFC-R-A | 5.53 | 5.84 | 5.74 | -0.59% | 0.91% | 631 | 3,621 | 5.53 | 5.84 | 5.58 | 5.84 |
46. | RIVP-R-A | 4.66 | 4.56 | 4.60 | -2.08% | -1.17% | 36,756 | 169,249 | 4.55 | 4.66 | 4.56 | 4.58 |
47. | BD62-R-A | 3.92 | 4.25 | 4.01 | 17.86% | 5.97% | 9,378 | 37,569 | 3.92 | 4.25 | 3.99 | 4.25 |
48. | JDPL-R-A | 4.37 | 4.37 | 4.37 | 0.00% | 3.26% | 156 | 682 | 4.37 | 4.37 | 3.74 | 4.51 |
49. | ULJN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 76 | 252 | 3.32 | 3.32 | 3.32 | 6.43 |
50. | BLJE-R-A | 3.32 | 3.40 | 3.31 | 3.18% | -0.52% | 1,147 | 3,799 | 3.29 | 3.40 | 3.30 | 3.40 |
51. | KTJV-R-A | 2.79 | 2.79 | 2.79 | 0.96% | 0.96% | 1,300 | 3,623 | 2.79 | 2.79 | 2.77 | 2.79 |
52. | PTKM-R-A | 2.72 | 2.71 | 2.72 | -0.10% | 0.00% | 1,182 | 3,210 | 2.71 | 2.72 | 2.65 | 2.71 |
53. | VART-R-1 | 2.38 | 2.34 | 2.35 | -4.81% | -4.32% | 5,399 | 12,679 | 2.32 | 2.38 | 2.28 | 2.39 |
54. | DLKV-R-A | 2.01 | 2.01 | 2.01 | 0.40% | 0.67% | 27,747 | 55,792 | 1.98 | 2.04 | 1.99 | 2.01 |
55. | VLEN-R-B | 0.94 | 0.93 | 0.93 | -1.40% | -0.84% | 4,792 | 4,475 | 0.93 | 0.94 | 0.93 | 0.97 |
56. | PLJK-R-A | 0.73 | 0.73 | 0.73 | 9.95% | 9.95% | 200 | 147 | 0.73 | 0.73 | 0.67 | 1.00 |
57. | HHLD-R-A | 0.43 | 0.43 | 0.43 | -0.32% | -0.32% | 920 | 397 | 0.43 | 0.43 | 0.43 | 0.46 |
58. | INGR-R-A | 0.41 | 0.41 | 0.41 | -0.94% | -0.66% | 3,263 | 1,326 | 0.40 | 0.41 | 0.40 | 0.41 |
59. | OPTE-R-A | 0.36 | 0.36 | 0.37 | -2.49% | 0.00% | 9,343 | 3,437 | 0.36 | 0.37 | 0.36 | 0.37 |
60. | DELT-R-A | 305.26 | 331.67 | 307.30 | 0.00% | -6.47% | 13 | 3,995 | 305.26 | 331.67 | | |
61. | PVCM-R-A | 23.23 | 22.56 | 22.72 | -2.86% | -2.47% | 1,455 | 33,064 | 22.30 | 23.23 | | |
62. | CROBEX | | 263.02 | | -0.04% | | | | | | | |
63. | ZB-R-A | 2.33 | 2.30 | 2.30 | -1.70% | -1.87% | 4,810 | 11,071 | 2.29 | 2.39 | | |
64. | GAMA-R-A | 7.96 | 7.96 | 7.96 | 4.29% | 1.71% | 990 | 7,884 | 7.96 | 7.97 | | |
65. | IKBA-R-A | 126.09 | 126.09 | 126.09 | -1.58% | -1.58% | 10 | 1,261 | 126.09 | 126.09 | | 128.74 |
66. | TPNG-R-A | 10.22 | 10.22 | 10.22 | 3.73% | 1.96% | 208 | 2,125 | 10.21 | 10.22 | | |
| | | | | | | | 3,926,173 | | | | |
*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.