Filter
Country: Croatia Date: 05/20/2016 Volume: 964,788 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | MDKA-R-A | 1,725.40 | 1,725.40 | 1,725.40 | 0.00% | 0.00% | 18 | 31,057 | 1,725.40 | 1,725.40 | 1,725.40 | 1,791.76 |
2. | LEDO-R-A | 1,308.12 | 1,308.12 | 1,308.12 | -0.44% | -0.44% | 1 | 1,308 | 1,308.12 | 1,308.12 | 1,308.12 | 1,320.59 |
3. | JNAF-R-A | 610.53 | 610.53 | 610.53 | 0.00% | 0.00% | 6 | 3,663 | 610.53 | 610.53 | 610.53 | 625.12 |
4. | JDOS-R-A | 379.06 | 378.92 | 379.00 | -4.83% | -1.67% | 5 | 1,895 | 378.92 | 379.06 | 378.92 | 398.16 |
5. | TUHO-R-A | 378.26 | 378.26 | 378.26 | 2.15% | 1.56% | 92 | 34,800 | 378.26 | 378.26 | 358.35 | 379.59 |
6. | INA-R-A | 358.35 | 358.35 | 358.35 | 0.00% | 0.00% | 23 | 8,242 | 358.35 | 358.35 | 358.35 | 378.13 |
7. | HUPZ-R-A | 252.17 | 252.17 | 252.17 | 4.97% | 4.97% | 5 | 1,261 | 252.17 | 252.17 | 252.17 | 258.81 |
8. | ERNT-R-A | 148.65 | 149.18 | 148.97 | 0.36% | -0.01% | 723 | 107,703 | 148.38 | 149.31 | 149.18 | 149.30 |
9. | ATGR-R-A | 108.97 | 27.04 | 27.07 | 0.00% | 0.07% | 460 | 49,813 | 108.17 | 109.10 | 108.17 | 108.83 |
10. | SLRS-R-A | 93.57 | 92.91 | 93.34 | 0.72% | 1.13% | 20 | 1,867 | 92.91 | 93.57 | 92.91 | 94.90 |
11. | KOEI-R-A | 88.91 | 88.79 | 88.80 | 0.45% | -0.06% | 217 | 19,269 | 88.79 | 88.91 | 88.79 | 88.92 |
12. | LKPC-R-A | 80.96 | 80.30 | 80.36 | -0.82% | -0.75% | 1,286 | 103,341 | 80.30 | 81.23 | 79.77 | 80.70 |
13. | ADRS-R-A | 67.69 | 67.82 | 67.77 | 1.99% | -0.13% | 173 | 11,725 | 67.69 | 67.82 | 66.51 | 68.88 |
14. | KRAS-R-A | 62.91 | 62.91 | 62.91 | -1.04% | -1.04% | 128 | 8,053 | 62.91 | 62.91 | 62.91 | 66.36 |
15. | ADRS-P-A | 51.50 | 52.29 | 52.13 | 1.81% | 1.46% | 288 | 15,013 | 51.50 | 52.29 | 51.52 | 52.41 |
16. | PODR-R-A | 45.28 | 45.77 | 45.52 | 1.28% | 0.84% | 855 | 38,916 | 45.26 | 45.77 | 44.86 | 45.77 |
17. | ARNT-R-A | 43.02 | 42.85 | 42.89 | -0.39% | -0.32% | 80 | 3,431 | 42.85 | 43.02 | 42.85 | 43.13 |
18. | VDKT-R-A | 41.68 | 41.68 | 41.68 | 1.29% | 0.00% | 1,081 | 45,051 | 41.68 | 41.68 | 41.14 | 41.68 |
19. | HMST-R-A | 36.24 | 36.24 | 36.24 | -2.49% | -2.49% | 10 | 362 | 36.24 | 36.24 | 36.24 | 37.16 |
20. | THNK-R-A | 35.97 | 37.16 | 36.96 | 3.70% | 3.14% | 66 | 2,439 | 35.84 | 37.16 | 34.51 | 37.16 |
21. | CHAG-R-A | 31.85 | 31.85 | 31.85 | 2.13% | 2.13% | 62 | 1,975 | 31.85 | 31.85 | 31.85 | 33.18 |
22. | VIRO-R-A | 31.85 | 33.17 | 32.32 | 4.22% | 4.35% | 73 | 2,359 | 31.85 | 33.17 | 31.85 | 36.32 |
23. | MAIS-R-A | 30.13 | 30.13 | 30.13 | 2.25% | 2.67% | 4 | 121 | 30.13 | 30.13 | 29.46 | 30.13 |
24. | HT-R-A | 18.58 | 18.58 | 18.57 | -0.01% | -0.01% | 4,820 | 89,496 | 18.44 | 18.64 | 18.58 | 18.70 |
25. | ATPL-R-A | 18.05 | 17.25 | 17.58 | -4.41% | -2.65% | 1,401 | 24,623 | 17.25 | 18.05 | 17.12 | 17.76 |
26. | ATLN-R-A | 14.93 | 14.93 | 14.93 | 1.35% | 1.35% | 5 | 75 | 14.93 | 14.93 | 14.93 | 15.27 |
27. | ULPL-R-A | 14.75 | 14.98 | 14.94 | 1.61% | 0.94% | 5 | 75 | 14.75 | 14.98 | 14.74 | 14.98 |
28. | ADPL-R-A | 13.27 | 13.21 | 13.22 | -1.48% | 0.14% | 644 | 8,514 | 13.15 | 13.27 | 13.15 | 13.27 |
29. | RIZO-R-A | 11.35 | 12.34 | 11.67 | 9.41% | 3.40% | 576 | 6,719 | 11.15 | 12.34 | 11.55 | 12.34 |
30. | IGH-R-A | 9.82 | 9.82 | 9.82 | -0.01% | -0.01% | 18 | 177 | 9.82 | 9.82 | 9.82 | 10.87 |
31. | SLPF-R-A | 7.50 | 7.60 | 7.57 | 1.38% | 1.55% | 459 | 3,474 | 7.50 | 7.60 | 7.50 | 7.60 |
32. | LKRI-R-A | 6.24 | 6.24 | 6.24 | 0.00% | 0.17% | 4,457 | 27,803 | 6.24 | 6.24 | 5.99 | 6.36 |
33. | DDJH-R-A | 5.60 | 5.54 | 5.58 | -0.93% | -0.92% | 2,349 | 13,111 | 5.54 | 5.60 | 5.54 | 5.70 |
34. | ZABA-R-A | 5.25 | 5.31 | 5.31 | 1.34% | 1.34% | 15,892 | 84,361 | 5.25 | 5.31 | 5.25 | 5.49 |
35. | VPIK-R-A | 4.63 | 4.64 | 4.63 | 0.11% | 0.09% | 134 | 621 | 4.63 | 4.64 | 4.31 | 4.75 |
36. | RIVP-R-A | 3.17 | 3.16 | 3.16 | -0.29% | -0.21% | 7,943 | 25,128 | 3.16 | 3.17 | 3.16 | 3.18 |
37. | SUNH-R-A | 3.11 | 3.16 | 3.12 | 1.67% | 1.65% | 1,143 | 3,564 | 3.11 | 3.16 | 3.05 | 3.15 |
38. | BLJE-R-A | 2.60 | 2.72 | 2.72 | 4.43% | 4.17% | 4,736 | 12,873 | 2.60 | 2.80 | 2.72 | 2.78 |
39. | JDPL-R-A | 2.21 | 2.50 | 2.36 | 17.50% | 10.93% | 483 | 1,138 | 2.21 | 2.50 | 2.18 | 2.50 |
40. | VART-R-1 | 2.04 | 2.03 | 2.04 | -4.37% | -4.18% | 200 | 407 | 2.03 | 2.04 | 2.03 | 2.12 |
41. | PTKM-R-A | 1.62 | 1.61 | 1.62 | -0.90% | -2.79% | 1,129 | 1,826 | 1.61 | 1.62 | 1.61 | 1.70 |
42. | DLKV-R-A | 1.65 | 1.62 | 1.63 | 2.52% | 2.42% | 3,007 | 4,905 | 1.61 | 1.65 | 1.60 | 1.64 |
43. | VLEN-R-B | 0.84 | 0.84 | 0.84 | 0.00% | 0.00% | 1,500 | 1,254 | 0.84 | 0.84 | 0.82 | 0.84 |
44. | HHLD-R-A | 0.35 | 0.35 | 0.35 | -1.49% | -0.76% | 3,059 | 1,076 | 0.35 | 0.35 | 0.35 | 0.40 |
45. | INGR-R-A | 0.32 | 0.32 | 0.32 | 0.40% | -0.43% | 2,000 | 648 | 0.32 | 0.32 | 0.32 | 0.34 |
46. | OPTE-R-A | 0.22 | 0.22 | 0.22 | -2.93% | -2.36% | 239 | 52 | 0.22 | 0.22 | 0.22 | 0.23 |
47. | PLJK-R-A | 0.15 | 0.15 | 0.15 | 0.94% | 0.94% | 13 | 2 | 0.15 | 0.15 | 0.15 | 0.33 |
48. | CROBEX | | 225.38 | | 0.39% | | | | | | | |
49. | HPDG-R-A | 3.58 | 3.58 | 3.58 | 12.50% | 12.50% | 4 | 14 | 3.58 | 3.58 | | 3.19 |
50. | TPNG-R-A | 10.61 | 10.61 | 10.61 | 3.86% | 3.83% | 24 | 255 | 10.61 | 10.61 | | |
51. | CRAL-R-A | 13.27 | 13.27 | 13.27 | 0.00% | 0.00% | 35 | 465 | 13.27 | 13.27 | | 13.27 |
52. | EPLT-R-A | 11.81 | 11.81 | 11.81 | -1.11% | -1.11% | 11,504 | 135,889 | 11.81 | 11.81 | | |
53. | PVCM-R-A | 17.39 | 17.29 | 17.26 | 0.22% | 0.56% | 1,308 | 22,580 | 17.13 | 17.45 | | |
| | | | | | | | 964,788 | | | | |
*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.