Filter
Country: Croatia Date: 09/29/2016 Volume: 1,692,927 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 16,988.52 | 16,988.52 | 16,988.52 | -3.03% | -3.26% | 9 | 152,897 | 16,988.52 | 16,988.52 | 16,391.27 | 17,638.86 |
2. | JNAF-R-A | 650.87 | 650.87 | 650.87 | 1.32% | 1.32% | 96 | 62,484 | 650.87 | 650.87 | 650.87 | 660.96 |
3. | ZVZD-R-A | 557.57 | 567.90 | 545.57 | 1.73% | -2.28% | 73 | 39,826 | 537.53 | 567.91 | 544.30 | 567.92 |
4. | INA-R-A | 424.70 | 424.71 | 424.71 | 1.59% | 1.59% | 17 | 7,220 | 424.70 | 424.71 | 418.08 | 444.62 |
5. | TUHO-R-A | 371.62 | 374.28 | 372.11 | -0.35% | -0.93% | 11 | 4,093 | 371.62 | 374.28 | 371.62 | 381.58 |
6. | KODT-R-A | 183.16 | 183.16 | 183.16 | 0.92% | 0.92% | 50 | 9,158 | 183.16 | 183.16 | 181.49 | 185.55 |
7. | KODT-P-A | 172.53 | 172.53 | 172.53 | 3.58% | 3.58% | 26 | 4,486 | 172.53 | 172.53 | 166.63 | 172.53 |
8. | ERNT-R-A | 151.31 | 151.44 | 151.39 | 0.09% | -1.17% | 17 | 2,574 | 151.31 | 151.44 | 151.44 | 152.63 |
9. | ATGR-R-A | 114.94 | 28.74 | 28.74 | 0.12% | 0.01% | 3 | 345 | 114.94 | 114.94 | 114.94 | 115.47 |
10. | HIMR-R-A | 106.18 | 106.38 | 106.21 | 0.06% | 0.03% | 102 | 10,834 | 106.18 | 106.38 | 105.65 | 106.38 |
11. | SLRS-R-A | 102.72 | 102.72 | 102.72 | 0.00% | 0.40% | 4 | 411 | 102.72 | 102.72 | 99.54 | 102.73 |
12. | AUHR-R-A | 94.90 | 94.90 | 94.90 | -0.57% | 0.01% | 870 | 82,560 | 94.90 | 94.90 | 92.91 | 95.45 |
13. | PBZ-R-A | 94.24 | 91.58 | 91.82 | -2.82% | -3.49% | 240 | 22,037 | 91.58 | 94.24 | 91.58 | 94.23 |
14. | KOEI-R-A | 90.78 | 90.52 | 90.53 | -0.29% | -0.28% | 160 | 14,484 | 90.52 | 90.78 | 89.96 | 90.92 |
15. | HPB-R-A | 85.08 | 82.29 | 83.48 | -5.34% | -2.55% | 219 | 18,282 | 81.90 | 85.08 | 82.29 | 83.62 |
16. | LKPC-R-A | 77.64 | 77.27 | 77.36 | -0.48% | -0.37% | 99 | 7,659 | 77.27 | 77.64 | 77.27 | 78.31 |
17. | ADRS-R-A | 78.57 | 78.17 | 78.31 | -0.17% | 0.00% | 4,876 | 381,817 | 78.17 | 79.24 | 76.33 | 78.17 |
18. | KRAS-R-A | 69.68 | 69.68 | 69.68 | 0.00% | 0.03% | 60 | 4,181 | 69.68 | 69.68 | 68.36 | 70.32 |
19. | ARNT-R-A | 58.00 | 58.40 | 57.86 | 0.00% | -0.39% | 410 | 23,721 | 57.73 | 58.40 | 57.92 | 58.40 |
20. | ADRS-P-A | 57.88 | 57.81 | 57.99 | -0.56% | -0.09% | 1,261 | 73,119 | 57.79 | 58.40 | 57.81 | 58.40 |
21. | THNK-R-A | 61.50 | 60.27 | 60.77 | -9.19% | -7.69% | 67 | 4,072 | 60.27 | 61.50 | 57.08 | 66.23 |
22. | PODR-R-A | 50.24 | 50.21 | 50.23 | 0.00% | -2.07% | 157 | 7,886 | 50.21 | 50.24 | 50.21 | 50.43 |
23. | VIRO-R-A | 49.11 | 49.11 | 49.11 | 0.00% | 0.00% | 6 | 295 | 49.11 | 49.11 | 49.11 | 50.43 |
24. | BCIN-R-A | 48.44 | 48.44 | 48.44 | 0.00% | 0.00% | 176 | 8,526 | 48.44 | 48.44 | 46.45 | 48.44 |
25. | VDKT-R-A | 43.80 | 43.80 | 43.80 | 0.92% | 1.81% | 50 | 2,190 | 43.80 | 43.80 | 42.01 | 46.16 |
26. | PIVK-R-A | 31.85 | 31.85 | 31.85 | 0.00% | 0.00% | 1 | 32 | 31.85 | 31.85 | 31.85 | 31.85 |
27. | TKPR-R-A | 30.66 | 30.66 | 30.66 | -7.63% | -7.63% | 53 | 1,625 | 30.66 | 30.66 | 30.66 | 39.15 |
28. | LPLH-R-A | 28.13 | 28.40 | 28.38 | 2.39% | 2.64% | 693 | 19,669 | 28.13 | 28.40 | 28.40 | 28.40 |
29. | ATPL-R-A | 24.95 | 24.42 | 24.56 | -2.12% | -1.57% | 59 | 1,449 | 24.42 | 24.95 | 24.42 | 25.47 |
30. | HT-R-A | 21.43 | 21.52 | 21.49 | 0.41% | -0.85% | 9,474 | 203,619 | 21.43 | 21.59 | 21.52 | 21.63 |
31. | TISK-R-A | 18.85 | 18.85 | 18.85 | 0.00% | 0.00% | 40 | 754 | 18.85 | 18.85 | 18.85 | 20.53 |
32. | ADPL-R-A | 17.78 | 17.72 | 17.73 | -1.11% | -0.07% | 96 | 1,702 | 17.72 | 17.78 | 17.72 | 17.85 |
33. | ULPL-R-A | 16.47 | 16.47 | 16.47 | 0.00% | 0.00% | 5 | 82 | 16.47 | 16.47 | 15.93 | 16.46 |
34. | IPKK-R-A | 15.53 | 15.53 | 15.53 | -4.86% | -0.26% | 15 | 233 | 15.53 | 15.53 | 14.83 | 16.32 |
35. | RIZO-R-A | 12.01 | 11.70 | 11.90 | -2.56% | -1.03% | 115 | 1,369 | 11.70 | 12.01 | 11.70 | 12.57 |
36. | PIKR-R-A | 11.16 | 11.16 | 11.16 | -1.09% | -1.09% | 8 | 89 | 11.16 | 11.16 | 11.16 | 11.95 |
37. | HTPK-R-A | 8.63 | 8.63 | 8.63 | -2.69% | -2.69% | 150 | 1,294 | 8.63 | 8.63 | 8.63 | 8.86 |
38. | KBZ-R-A | 9.29 | 9.29 | 9.29 | 0.00% | 0.00% | 2 | 19 | 9.29 | 9.29 | 7.99 | 9.29 |
39. | DDJH-R-A | 6.67 | 6.82 | 6.73 | 3.80% | 2.43% | 1,924 | 12,939 | 6.66 | 6.82 | 6.70 | 6.81 |
40. | ZABA-R-A | 6.62 | 6.51 | 6.55 | -1.84% | 0.33% | 1,040 | 6,817 | 6.51 | 6.62 | 6.44 | 6.54 |
41. | VPIK-R-A | 6.90 | 6.64 | 6.77 | -9.42% | -5.69% | 1,752 | 11,864 | 6.64 | 6.90 | 6.37 | 7.16 |
42. | LKRI-R-A | 6.27 | 6.25 | 6.26 | -0.28% | -0.23% | 573 | 3,585 | 6.25 | 6.27 | 6.25 | 6.37 |
43. | PRFC-R-A | 5.51 | 5.31 | 5.51 | 0.93% | 3.15% | 547 | 3,013 | 5.31 | 5.57 | 5.31 | 5.57 |
44. | RIVP-R-A | 4.52 | 4.51 | 4.53 | 0.00% | 0.41% | 79,137 | 358,653 | 4.51 | 4.56 | 4.50 | 4.51 |
45. | BD62-R-A | 3.76 | 3.75 | 3.75 | -5.36% | -4.69% | 213 | 799 | 3.75 | 3.76 | 3.75 | 3.96 |
46. | BLJE-R-A | 3.54 | 3.65 | 3.63 | 3.50% | 2.24% | 3,772 | 13,688 | 3.54 | 3.65 | 3.65 | 3.69 |
47. | SUNH-R-A | 3.17 | 3.17 | 3.17 | 0.00% | 0.00% | 100 | 317 | 3.17 | 3.17 | 3.17 | 3.21 |
48. | HDEL-R-A | 3.50 | 3.50 | 3.50 | 5.40% | 5.40% | 45 | 157 | 3.50 | 3.50 | 2.99 | 3.50 |
49. | KTJV-R-A | 2.65 | 2.65 | 2.65 | 3.85% | 3.85% | 158 | 418 | 2.65 | 2.65 | 2.53 | 2.65 |
50. | VART-R-1 | 2.30 | 2.43 | 2.39 | 4.74% | 3.50% | 2,104 | 5,037 | 2.23 | 2.43 | 2.34 | 2.46 |
51. | PTKM-R-A | 2.46 | 2.33 | 2.42 | -6.19% | -4.11% | 3,223 | 7,799 | 2.33 | 2.46 | 2.33 | 2.45 |
52. | DLKV-R-A | 1.79 | 1.80 | 1.79 | 2.65% | 1.96% | 2,341 | 4,202 | 1.79 | 1.80 | 1.77 | 1.80 |
53. | VLEN-R-B | 0.86 | 0.86 | 0.86 | -1.07% | -1.21% | 347 | 299 | 0.86 | 0.86 | 0.86 | 0.91 |
54. | HHLD-R-A | 0.44 | 0.43 | 0.44 | -8.97% | -6.29% | 2,300 | 1,000 | 0.43 | 0.44 | 0.42 | 0.46 |
55. | OPTE-R-A | 0.36 | 0.37 | 0.36 | 3.36% | -2.13% | 42,267 | 15,356 | 0.35 | 0.37 | 0.36 | 0.37 |
56. | INGR-R-A | 0.35 | 0.37 | 0.36 | -0.35% | -0.36% | 14,267 | 5,065 | 0.35 | 0.37 | 0.35 | 0.37 |
57. | PLJK-R-A | 0.53 | 0.53 | 0.53 | 60.01% | 60.01% | 50 | 27 | 0.53 | 0.53 | 0.33 | 0.53 |
58. | LULG-R-A | 2.65 | 2.65 | 2.65 | 0.00% | 0.00% | 174 | 462 | 2.65 | 2.65 | | |
59. | SNHA-R-A | 11.41 | 11.28 | 11.29 | -1.14% | -0.84% | 1,495 | 16,881 | 11.28 | 11.41 | | |
60. | ZB-R-A | 2.57 | 2.47 | 2.52 | -1.79% | -1.40% | 6,420 | 16,166 | 2.47 | 2.57 | | |
61. | DELT-R-A | 2.79 | 2.92 | 2.87 | -0.90% | -0.78% | 324 | 932 | 2.72 | 2.92 | | |
62. | CROBEX | | 257.31 | | -0.07% | | | | | | | |
63. | HZLA-R-A | 12.61 | 12.61 | 12.61 | 10.48% | 10.48% | 456 | 5,750 | 12.61 | 12.61 | | |
64. | GAMA-R-A | 6.64 | 6.77 | 6.71 | 3.01% | 1.55% | 226 | 1,516 | 6.64 | 6.77 | | |
65. | PVCM-R-A | 24.29 | 23.89 | 24.06 | -1.67% | -0.99% | 861 | 20,718 | 23.89 | 24.29 | | |
66. | TRFM-R-A | 11.94 | 11.94 | 11.94 | 0.00% | 0.00% | 20 | 239 | 11.94 | 11.94 | | 11.94 |
67. | BETA-R-A | 6.04 | 6.05 | 6.05 | 0.22% | 0.15% | 283 | 1,712 | 6.04 | 6.05 | | |
68. | PCTS-R-A | 5.71 | 5.71 | 5.71 | -4.44% | -4.44% | 75 | 428 | 5.71 | 5.71 | | |
| | | | | | | | 1,692,927 | | | | |
*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.