Filter
Country: Croatia Date: 04/27/2016 Volume: 1,008,492 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 14,466.79 | 14,466.79 | 14,466.79 | -0.10% | -0.10% | 2 | 28,934 | 14,466.79 | 14,466.79 | 14,002.26 | 14,599.51 |
2. | MDKA-R-A | 1,712.12 | 1,712.12 | 1,712.12 | -2.16% | -2.16% | 1 | 1,712 | 1,712.12 | 1,712.12 | 1,659.17 | 1,763.89 |
3. | LEDO-R-A | 1,325.24 | 1,314.62 | 1,325.10 | -0.80% | 0.15% | 74 | 98,058 | 1,314.62 | 1,325.90 | 1,314.62 | 1,327.23 |
4. | JNAF-R-A | 623.80 | 625.12 | 624.33 | 0.21% | 0.09% | 5 | 3,122 | 623.80 | 625.12 | 597.93 | 630.43 |
5. | LRH-R-A | 491.08 | 491.07 | 491.08 | -1.36% | -0.64% | 5 | 2,455 | 491.07 | 491.08 | 491.08 | 517.62 |
6. | TUHO-R-A | 345.09 | 345.09 | 345.09 | 0.00% | 0.00% | 7 | 2,416 | 345.09 | 345.09 | 345.09 | 351.72 |
7. | INA-R-A | 358.35 | 358.35 | 358.35 | 0.00% | 0.00% | 4 | 1,433 | 358.35 | 358.35 | 335.13 | 358.35 |
8. | KOTR-P-A | 181.83 | 181.83 | 181.83 | -0.72% | -0.72% | 11 | 2,000 | 181.83 | 181.83 | 174.00 | 199.07 |
9. | KODT-R-A | 179.17 | 179.17 | 179.17 | 0.00% | 0.31% | 1 | 179 | 179.17 | 179.17 | 168.56 | 188.47 |
10. | ILRA-R-A | 146.00 | 18.25 | 18.25 | 0.92% | 0.24% | 80 | 11,680 | 146.00 | 146.00 | 144.67 | 152.63 |
11. | ERNT-R-A | 143.34 | 143.34 | 143.03 | 0.28% | -0.09% | 118 | 16,877 | 142.68 | 143.34 | 142.68 | 143.34 |
12. | JDGT-R-A | 131.40 | 128.28 | 129.66 | -0.57% | 0.30% | 90 | 11,669 | 128.28 | 131.40 | 127.42 | 131.40 |
13. | ATGR-R-A | 107.84 | 26.96 | 26.96 | -0.01% | -0.01% | 53 | 5,715 | 107.84 | 107.84 | 107.84 | 108.57 |
14. | SLRS-R-A | 94.90 | 93.20 | 93.32 | -3.14% | -3.02% | 72 | 6,719 | 93.18 | 94.90 | 93.20 | 96.75 |
15. | TNPL-R-A | 83.62 | 84.29 | 84.28 | -2.29% | -2.19% | 85 | 7,164 | 83.62 | 84.81 | 84.29 | 86.27 |
16. | KOEI-R-A | 86.12 | 84.01 | 84.46 | -0.33% | 0.01% | 441 | 37,249 | 83.92 | 86.12 | 84.01 | 84.94 |
17. | LKPC-R-A | 80.31 | 77.13 | 79.86 | -3.96% | -0.46% | 250 | 19,965 | 77.13 | 80.31 | 77.13 | 79.63 |
18. | HIMR-R-A | 71.01 | 71.01 | 71.09 | 0.00% | 0.39% | 99 | 7,038 | 71.01 | 71.40 | 71.01 | 71.40 |
19. | ADRS-R-A | 69.02 | 69.02 | 69.02 | 0.00% | 0.00% | 1,100 | 75,920 | 69.02 | 69.03 | 69.02 | 70.59 |
20. | KRAS-R-A | 69.02 | 68.88 | 68.97 | -0.20% | -0.06% | 760 | 52,421 | 68.88 | 69.02 | 68.88 | 69.68 |
21. | MIVA-R-A | 66.36 | 66.36 | 66.36 | 0.00% | 0.00% | 45 | 2,986 | 66.36 | 66.36 | 66.36 | 92.91 |
22. | AUHR-R-A | 63.04 | 63.04 | 63.04 | 0.00% | 0.00% | 13 | 820 | 63.04 | 63.04 | 63.04 | 63.71 |
23. | ADRS-P-A | 52.49 | 51.50 | 52.26 | -1.77% | -0.50% | 952 | 49,755 | 51.50 | 52.51 | 51.50 | 52.43 |
24. | VDKT-R-A | 45.79 | 45.79 | 45.79 | -1.43% | -1.37% | 5 | 229 | 45.79 | 45.79 | 43.36 | 46.45 |
25. | PODR-R-A | 43.96 | 42.87 | 43.62 | -2.56% | -0.29% | 1,217 | 53,088 | 42.87 | 44.33 | 42.74 | 43.13 |
26. | ARNT-R-A | 43.12 | 43.00 | 43.10 | -0.31% | -0.08% | 260 | 11,207 | 43.00 | 43.12 | 42.23 | 43.00 |
27. | ZTNJ-R-A | 30.53 | 30.53 | 30.53 | 0.00% | 0.00% | 50 | 1,526 | 30.53 | 30.53 | 29.48 | 30.53 |
28. | MAIS-R-A | 28.81 | 28.56 | 28.67 | -0.86% | -0.73% | 50 | 1,433 | 28.56 | 28.81 | 28.56 | 29.60 |
29. | BDSS-R-A | 22.83 | 22.24 | 22.56 | -16.23% | -15.00% | 150 | 3,384 | 22.24 | 22.83 | 22.24 | 25.21 |
30. | LPLH-R-A | 22.17 | 22.17 | 22.17 | -0.59% | -0.83% | 100 | 2,217 | 22.17 | 22.17 | 22.17 | 23.23 |
31. | HT-R-A | 19.38 | 19.23 | 19.37 | -0.66% | 0.03% | 8,731 | 169,148 | 19.23 | 19.46 | 19.23 | 19.35 |
32. | ATPL-R-A | 16.53 | 17.77 | 17.80 | 4.60% | 4.15% | 1,696 | 30,194 | 16.53 | 18.05 | 17.26 | 17.91 |
33. | ULPL-R-A | 15.53 | 15.26 | 15.32 | 0.01% | -0.02% | 19 | 291 | 15.26 | 15.53 | 15.26 | 15.53 |
34. | ATLN-R-A | 14.73 | 14.73 | 14.73 | 0.00% | 0.89% | 10 | 147 | 14.73 | 14.73 | 14.73 | 15.53 |
35. | ADPL-R-A | 13.25 | 13.27 | 13.25 | 0.00% | -0.13% | 85 | 1,126 | 13.25 | 13.27 | 12.94 | 13.33 |
36. | RIZO-R-A | 12.96 | 12.91 | 13.00 | -2.36% | -3.05% | 864 | 11,233 | 12.21 | 13.27 | 12.91 | 13.67 |
37. | IGH-R-A | 9.75 | 9.95 | 9.79 | 1.38% | 2.03% | 509 | 4,983 | 9.31 | 9.95 | 9.56 | 9.95 |
38. | SLPF-R-A | 7.03 | 7.03 | 7.03 | 1.83% | 1.83% | 227 | 1,597 | 7.03 | 7.03 | 6.91 | 7.03 |
39. | DDJH-R-A | 5.18 | 5.32 | 5.34 | 2.82% | 1.93% | 4,520 | 24,143 | 5.18 | 5.44 | 5.32 | 5.43 |
40. | PRFC-R-A | 4.39 | 4.39 | 4.39 | -2.65% | 0.91% | 82 | 360 | 4.39 | 4.39 | 4.39 | 4.51 |
41. | CRAL-R-A | 13.27 | 13.27 | 13.27 | 11.12% | 11.12% | 20 | 265 | 13.27 | 13.27 | 4.38 | 14.60 |
42. | RIVP-R-A | 3.26 | 3.27 | 3.26 | -0.20% | -0.12% | 47,888 | 155,882 | 3.21 | 3.27 | 3.25 | 3.27 |
43. | SUNH-R-A | 2.92 | 2.92 | 2.92 | 0.05% | 0.78% | 132 | 386 | 2.92 | 2.92 | 2.92 | 3.05 |
44. | BLJE-R-A | 2.46 | 2.46 | 2.46 | -0.53% | 0.00% | 365 | 896 | 2.46 | 2.46 | 2.46 | 2.52 |
45. | BD62-R-A | 2.46 | 2.46 | 2.46 | 0.00% | 0.00% | 125 | 307 | 2.46 | 2.46 | 2.46 | 2.59 |
46. | VART-R-1 | 2.06 | 2.00 | 2.03 | -2.84% | -1.86% | 1,977 | 4,013 | 1.97 | 2.06 | 2.00 | 2.10 |
47. | LCDS-R-A | 1.85 | 1.85 | 1.85 | -4.07% | -4.07% | 451 | 833 | 1.85 | 1.85 | 1.85 | 1.93 |
48. | DLKV-R-A | 1.51 | 1.51 | 1.52 | 0.18% | 3.53% | 9,338 | 14,174 | 1.48 | 1.54 | 1.49 | 1.51 |
49. | INGR-R-A | 0.34 | 0.34 | 0.34 | 0.00% | -3.01% | 5,520 | 1,885 | 0.34 | 0.36 | 0.34 | 0.35 |
50. | HHLD-R-A | 0.31 | 0.31 | 0.32 | 2.61% | 2.12% | 1,601 | 510 | 0.31 | 0.34 | 0.31 | 0.34 |
51. | OPTE-R-A | 0.24 | 0.23 | 0.24 | -2.24% | 0.59% | 29,120 | 6,908 | 0.23 | 0.24 | 0.23 | 0.24 |
52. | PLJK-R-A | 0.16 | 0.16 | 0.16 | 11.17% | 11.17% | 34 | 5 | 0.16 | 0.16 | 0.16 | 0.27 |
53. | MGMA-R-A | 0.07 | 0.07 | 0.07 | 3.84% | 3.84% | 40 | 3 | 0.07 | 0.07 | 0.07 | 0.09 |
54. | HUPZ-R-A | 240.23 | 240.23 | 240.23 | -7.18% | -4.80% | 5 | 1,201 | 240.23 | 240.23 | | |
55. | PCTS-R-A | 6.37 | 6.21 | 6.26 | -2.56% | -1.81% | 357 | 2,233 | 6.21 | 6.37 | | |
56. | CROBEX | | 223.24 | | -0.59% | | | | | | | |
57. | TPNG-R-A | 10.11 | 10.11 | 10.11 | -0.12% | 0.55% | 10 | 101 | 10.11 | 10.11 | | |
58. | DELT-R-A | 2.79 | 2.79 | 2.79 | 0.00% | 0.00% | 579 | 1,614 | 2.79 | 2.79 | | |
59. | LULG-R-A | 2.31 | 2.37 | 2.32 | 3.47% | 1.04% | 321 | 744 | 2.30 | 2.37 | | |
60. | PVCM-R-A | 13.81 | 13.82 | 13.82 | 0.05% | -0.56% | 3,173 | 43,838 | 13.81 | 13.82 | | |
61. | GAMA-R-A | 6.37 | 6.37 | 6.37 | 0.02% | 0.31% | 353 | 2,249 | 6.37 | 6.37 | | |
62. | SNHA-R-A | 11.07 | 11.07 | 11.07 | -4.12% | -1.36% | 457 | 5,059 | 11.07 | 11.07 | | |
63. | BETA-R-A | 6.11 | 6.11 | 6.11 | 1.10% | 1.66% | 457 | 2,791 | 6.11 | 6.11 | | |
| | | | | | | | 1,008,492 | | | | |
*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.