Filter
Country: Croatia Date: 04/29/2016 Volume: 1,455,226 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | MDKA-R-A | 1,779.15 | 1,805.03 | 1,801.33 | 1.49% | 1.92% | 7 | 12,609 | 1,779.15 | 1,805.03 | 1,752.34 | 1,858.12 |
2. | LEDO-R-A | 1,320.59 | 1,320.59 | 1,320.59 | -0.50% | -0.50% | 6 | 7,924 | 1,320.59 | 1,320.59 | 1,315.28 | 1,320.59 |
3. | TSHC-R-A | 1,260.87 | 1,260.87 | 1,260.87 | 0.00% | 0.00% | 5 | 6,304 | 1,260.87 | 1,260.87 | 929.06 | 1,327.23 |
4. | ACI-R-A | 763.15 | 763.15 | 763.15 | 4.55% | 4.55% | 1 | 763 | 763.15 | 763.15 | 730.11 | 783.06 |
5. | LRH-R-A | 491.08 | 491.07 | 491.07 | 0.00% | 0.00% | 9 | 4,420 | 491.07 | 491.08 | 491.07 | 517.62 |
6. | ZVZD-R-A | 364.84 | 364.84 | 364.84 | 1.81% | 1.81% | 1 | 365 | 364.84 | 364.84 | 353.81 | 364.84 |
7. | INA-R-A | 353.71 | 353.71 | 353.71 | 0.00% | 0.00% | 4 | 1,415 | 353.71 | 353.71 | 353.71 | 358.22 |
8. | TUHO-R-A | 345.08 | 345.08 | 345.08 | 0.00% | 0.00% | 3 | 1,035 | 345.08 | 345.08 | 345.08 | 349.06 |
9. | HUPZ-R-A | 248.19 | 248.19 | 248.19 | -0.53% | -1.45% | 2 | 496 | 248.19 | 248.19 | 248.19 | 262.13 |
10. | ERNT-R-A | 143.01 | 143.47 | 143.59 | 0.09% | 0.35% | 660 | 94,768 | 143.01 | 144.00 | 143.41 | 144.40 |
11. | JDGT-R-A | 127.42 | 123.58 | 127.00 | -3.66% | -2.05% | 212 | 26,925 | 123.58 | 127.42 | 123.58 | 131.39 |
12. | ATGR-R-A | 108.17 | 27.04 | 27.04 | 0.31% | 0.31% | 10 | 1,082 | 108.17 | 108.17 | 107.84 | 108.17 |
13. | SLRS-R-A | 94.90 | 94.90 | 94.90 | 0.00% | 0.00% | 10 | 949 | 94.90 | 94.90 | 93.70 | 97.39 |
14. | TNPL-R-A | 84.41 | 84.28 | 84.33 | 0.00% | 0.06% | 28 | 2,361 | 84.28 | 84.41 | 84.28 | 86.14 |
15. | KOEI-R-A | 85.61 | 85.61 | 85.61 | 1.73% | 0.09% | 3 | 257 | 85.61 | 85.61 | 84.15 | 85.61 |
16. | LKPC-R-A | 77.12 | 77.24 | 77.21 | 0.17% | 0.13% | 107 | 8,262 | 77.12 | 77.38 | 77.24 | 79.33 |
17. | PBZ-R-A | 76.32 | 76.32 | 76.32 | 2.48% | -1.35% | 1,000 | 76,316 | 76.32 | 76.32 | 74.99 | 78.17 |
18. | HIMR-R-A | 72.33 | 72.33 | 72.33 | 1.87% | 1.75% | 11 | 796 | 72.33 | 72.33 | 69.89 | 72.33 |
19. | KRAS-R-A | 68.88 | 68.75 | 68.81 | -0.19% | -0.11% | 214 | 14,725 | 68.75 | 68.88 | 68.75 | 69.02 |
20. | AUHR-R-A | 65.03 | 65.03 | 65.03 | 3.16% | 3.16% | 166 | 10,796 | 65.03 | 65.03 | 65.03 | 66.36 |
21. | ADRS-P-A | 52.29 | 52.43 | 52.42 | 1.67% | 1.70% | 8,286 | 434,329 | 52.09 | 52.43 | 52.07 | 52.96 |
22. | PODR-R-A | 43.80 | 43.67 | 43.65 | -0.29% | -0.34% | 1,485 | 64,816 | 43.53 | 43.80 | 43.53 | 43.80 |
23. | ARNT-R-A | 42.88 | 43.29 | 43.12 | 0.06% | -0.09% | 160 | 6,900 | 42.87 | 43.29 | 42.87 | 43.53 |
24. | VDKT-R-A | 44.46 | 42.47 | 42.98 | -6.43% | -2.52% | 521 | 22,394 | 41.81 | 45.13 | 42.47 | 45.13 |
25. | HMST-R-A | 41.14 | 38.90 | 40.64 | -4.82% | 4.12% | 242 | 9,834 | 38.90 | 41.68 | 38.90 | 42.44 |
26. | THNK-R-A | 33.18 | 33.18 | 33.18 | -10.39% | -7.88% | 1 | 33 | 33.18 | 33.18 | 33.18 | 37.02 |
27. | VIRO-R-A | 31.74 | 31.85 | 31.78 | 0.54% | 0.33% | 683 | 21,709 | 31.06 | 31.85 | 30.57 | 34.36 |
28. | ELKP-R-A | 29.20 | 29.20 | 29.20 | -26.67% | -26.67% | 65 | 1,898 | 29.20 | 29.20 | 29.20 | 33.18 |
29. | MAIS-R-A | 28.80 | 28.68 | 28.75 | -3.86% | -3.65% | 13 | 374 | 28.68 | 28.80 | 28.68 | 29.79 |
30. | LPLH-R-A | 21.98 | 22.30 | 22.11 | 0.60% | 0.19% | 71 | 1,570 | 21.96 | 22.30 | 21.92 | 22.56 |
31. | KTKA-R-A | 53.09 | 53.09 | 53.09 | 0.00% | 0.00% | 3 | 159 | 53.09 | 53.09 | 19.91 | 56.66 |
32. | HT-R-A | 19.11 | 19.17 | 19.10 | 0.38% | -0.42% | 18,922 | 361,365 | 19.01 | 19.17 | 19.04 | 19.17 |
33. | ATPL-R-A | 16.85 | 16.95 | 16.84 | 0.93% | -0.92% | 1,111 | 18,712 | 16.47 | 16.98 | 16.52 | 17.24 |
34. | ULPL-R-A | 15.53 | 15.13 | 15.15 | -0.88% | -1.10% | 233 | 3,530 | 15.00 | 15.53 | 14.87 | 15.25 |
35. | ATLN-R-A | 14.87 | 14.87 | 14.87 | -0.01% | -0.01% | 40 | 595 | 14.87 | 14.87 | 14.47 | 15.20 |
36. | ADPL-R-A | 13.27 | 13.27 | 13.27 | 1.50% | 0.86% | 338 | 4,485 | 13.27 | 13.27 | 13.13 | 13.27 |
37. | RIZO-R-A | 13.64 | 13.27 | 12.77 | 3.09% | -1.02% | 737 | 9,412 | 12.48 | 13.64 | 12.88 | 13.27 |
38. | ZVCV-R-A | 11.95 | 11.95 | 11.95 | 5.87% | 5.87% | 5 | 60 | 11.95 | 11.95 | 11.95 | 13.13 |
39. | IGH-R-A | 10.75 | 11.94 | 11.05 | 11.07% | 2.64% | 27 | 298 | 10.75 | 11.94 | 9.69 | 11.93 |
40. | HTPK-R-A | 8.60 | 8.60 | 8.60 | -0.02% | -0.02% | 40 | 344 | 8.60 | 8.60 | 7.96 | 8.60 |
41. | IPKK-R-A | 7.83 | 7.83 | 7.83 | 13.13% | 13.13% | 431 | 3,375 | 7.83 | 7.83 | 7.70 | 7.95 |
42. | SLPF-R-A | 7.17 | 7.10 | 7.12 | -0.93% | 0.32% | 981 | 6,986 | 7.10 | 7.17 | 7.03 | 7.25 |
43. | DDJH-R-A | 5.55 | 5.68 | 5.62 | 1.98% | 1.95% | 5,966 | 33,560 | 5.55 | 5.69 | 5.64 | 5.69 |
44. | LKRI-R-A | 5.57 | 5.55 | 5.55 | -0.17% | -0.07% | 785 | 4,361 | 5.55 | 5.57 | 5.55 | 5.71 |
45. | ZABA-R-A | 5.40 | 5.57 | 5.54 | 3.14% | 2.40% | 1,228 | 6,807 | 5.32 | 5.57 | 5.33 | 5.57 |
46. | PRFC-R-A | 4.51 | 4.51 | 4.51 | 1.16% | -1.71% | 116 | 523 | 4.51 | 4.51 | 4.51 | 4.64 |
47. | RIVP-R-A | 3.25 | 3.25 | 3.25 | 0.49% | 0.12% | 25,599 | 83,202 | 3.24 | 3.25 | 3.25 | 3.25 |
48. | BLJE-R-A | 2.46 | 2.52 | 2.52 | 2.70% | 2.59% | 1,825 | 4,600 | 2.46 | 2.52 | 2.52 | 2.57 |
49. | BD62-R-A | 2.59 | 2.65 | 2.63 | 8.05% | 6.97% | 1,659 | 4,360 | 2.59 | 2.65 | 2.48 | 2.65 |
50. | JDPL-R-A | 1.66 | 1.66 | 1.66 | -19.13% | -19.13% | 85 | 141 | 1.66 | 1.66 | 1.66 | 1.99 |
51. | DLKV-R-A | 1.51 | 1.54 | 1.53 | 2.83% | 0.44% | 17,784 | 27,189 | 1.51 | 1.54 | 1.51 | 1.54 |
52. | HBRL-R-A | 1.41 | 1.41 | 1.41 | -0.09% | -0.09% | 1,001 | 1,408 | 1.41 | 1.41 | 1.41 | 1.42 |
53. | PTKM-R-A | 1.40 | 1.40 | 1.40 | -4.00% | -3.91% | 273 | 383 | 1.40 | 1.40 | 1.40 | 1.47 |
54. | FMPS-R-A | 1.07 | 1.07 | 1.07 | -19.40% | -19.40% | 300 | 321 | 1.07 | 1.07 | 1.07 | 1.73 |
55. | VLEN-R-B | 0.80 | 0.80 | 0.80 | 0.66% | 0.66% | 500 | 401 | 0.80 | 0.80 | 0.80 | 1.00 |
56. | HHLD-R-A | 0.34 | 0.36 | 0.35 | 12.44% | 12.19% | 7,054 | 2,496 | 0.32 | 0.40 | 0.36 | 0.40 |
57. | INGR-R-A | 0.34 | 0.34 | 0.34 | -1.93% | -0.77% | 5,000 | 1,678 | 0.33 | 0.34 | 0.33 | 0.36 |
58. | OPTE-R-A | 0.24 | 0.24 | 0.24 | 1.14% | 1.68% | 12,150 | 2,875 | 0.23 | 0.24 | 0.23 | 0.24 |
59. | PLJK-R-A | 0.17 | 0.17 | 0.17 | 9.17% | 9.17% | 60 | 10 | 0.17 | 0.17 | 0.17 | 0.27 |
60. | CROBEX | | 224.10 | | 0.45% | | | | | | | |
61. | HZLA-R-A | 8.49 | 8.49 | 8.49 | 0.00% | 0.00% | 28 | 238 | 8.49 | 8.49 | | |
62. | GAMA-R-A | 6.62 | 6.37 | 6.54 | 0.00% | 2.60% | 723 | 4,727 | 6.37 | 6.64 | | |
63. | CRAL-R-A | 13.27 | 13.27 | 13.27 | 0.00% | 0.00% | 6 | 80 | 13.27 | 13.27 | | 13.27 |
64. | DELT-R-A | 2.80 | 2.80 | 2.80 | 0.48% | 0.48% | 104 | 291 | 2.80 | 2.80 | | |
65. | PCTS-R-A | 6.24 | 6.21 | 6.24 | -0.49% | -0.02% | 104 | 649 | 6.21 | 6.24 | | |
66. | BETA-R-A | 6.11 | 6.11 | 6.11 | 0.09% | 0.09% | 104 | 635 | 6.11 | 6.11 | | |
67. | LULG-R-A | 2.30 | 2.30 | 2.30 | -3.61% | -3.61% | 104 | 239 | 2.30 | 2.30 | | |
68. | SNHA-R-A | 11.28 | 11.08 | 11.11 | -1.76% | -1.51% | 104 | 1,156 | 11.08 | 11.28 | | |
69. | TPNG-R-A | 9.89 | 9.82 | 9.87 | -0.66% | -0.63% | 430 | 4,243 | 9.82 | 9.89 | | |
70. | PVCM-R-A | 13.82 | 14.14 | 14.11 | 2.32% | 2.13% | 1,624 | 22,909 | 13.82 | 14.33 | | |
| | | | | | | | 1,455,226 | | | | |
*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.