Filter
Country: Croatia Date: 05/18/2016 Volume: 1,277,796 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | LEDO-R-A | 1,310.64 | 1,310.64 | 1,310.64 | -0.25% | -0.25% | 1 | 1,311 | 1,310.64 | 1,310.64 | 1,310.64 | 1,320.59 |
2. | CROS-R-A | 756.52 | 756.52 | 752.98 | 8.53% | 8.02% | 15 | 11,295 | 749.88 | 756.52 | 716.70 | 796.34 |
3. | PLAG-R-A | 566.73 | 141.68 | 141.68 | 0.11% | 0.11% | 20 | 11,335 | 566.73 | 566.73 | 566.73 | 574.56 |
4. | LRH-R-A | 491.08 | 491.07 | 491.08 | 0.00% | 0.00% | 9 | 4,420 | 491.07 | 491.08 | 464.54 | 494.39 |
5. | INA-R-A | 358.35 | 358.35 | 358.35 | 1.89% | -1.22% | 1 | 358 | 358.35 | 358.35 | 358.35 | 378.13 |
6. | TUHO-R-A | 355.70 | 371.62 | 366.56 | 5.66% | 4.24% | 943 | 345,669 | 355.70 | 371.62 | 351.72 | 380.91 |
7. | HUPZ-R-A | 240.23 | 240.23 | 240.23 | -8.35% | -8.33% | 1 | 240 | 240.23 | 240.23 | | |
8. | ERNT-R-A | 149.05 | 148.92 | 148.51 | -0.12% | -0.38% | 96 | 14,257 | 148.25 | 149.05 | 148.39 | 149.05 |
9. | SPNV-R-A | 116.80 | 116.80 | 116.80 | 0.00% | 0.00% | 6 | 701 | 116.80 | 116.80 | 92.91 | 144.79 |
10. | ATGR-R-A | 108.83 | 27.21 | 27.21 | 0.00% | 0.00% | 239 | 26,011 | 108.83 | 108.83 | 108.57 | 108.83 |
11. | SLRS-R-A | 92.65 | 92.24 | 92.30 | -0.71% | -0.65% | 30 | 2,769 | 92.24 | 92.65 | 92.24 | 96.58 |
12. | KOEI-R-A | 88.38 | 88.92 | 88.50 | 0.62% | 0.28% | 424 | 37,523 | 88.20 | 88.92 | 87.60 | 88.92 |
13. | PBZ-R-A | 78.97 | 79.77 | 79.68 | 1.86% | 1.76% | 2,739 | 218,250 | 78.97 | 79.77 | 78.31 | 80.96 |
14. | LKPC-R-A | 77.72 | 78.03 | 79.52 | 0.39% | 2.31% | 302 | 24,014 | 77.72 | 79.64 | 78.03 | 82.15 |
15. | HIMR-R-A | 78.30 | 76.98 | 77.41 | 0.17% | 2.11% | 189 | 14,630 | 76.98 | 78.31 | 75.66 | 76.98 |
16. | ADRS-R-A | 68.35 | 68.35 | 68.35 | 0.00% | -0.03% | 149 | 10,184 | 68.35 | 68.35 | 67.69 | 68.35 |
17. | KRAS-R-A | 63.57 | 63.57 | 63.57 | 0.00% | 0.00% | 158 | 10,045 | 63.57 | 63.57 | 63.57 | 66.36 |
18. | ADRS-P-A | 52.16 | 51.23 | 51.98 | -1.78% | 0.01% | 2,521 | 131,042 | 51.23 | 52.16 | 51.23 | 52.16 |
19. | PODR-R-A | 45.66 | 45.13 | 45.27 | 0.01% | 0.33% | 1,046 | 47,356 | 45.13 | 45.66 | 45.13 | 45.66 |
20. | ARNT-R-A | 43.03 | 43.03 | 43.03 | -0.55% | -0.12% | 30 | 1,291 | 43.03 | 43.03 | 43.03 | 43.13 |
21. | VDKT-R-A | 41.68 | 41.79 | 41.80 | 3.92% | 3.93% | 583 | 24,368 | 41.68 | 41.81 | 40.26 | 41.79 |
22. | HMST-R-A | 37.16 | 37.16 | 37.16 | 2.19% | 1.55% | 3 | 111 | 37.16 | 37.16 | 36.24 | 37.16 |
23. | THNK-R-A | 35.83 | 35.84 | 35.83 | 0.02% | 0.01% | 34 | 1,218 | 35.83 | 35.84 | 35.84 | 37.02 |
24. | VIRO-R-A | 30.53 | 31.83 | 30.97 | 4.26% | 1.46% | 153 | 4,739 | 30.53 | 31.83 | 31.85 | 33.17 |
25. | MAIS-R-A | 29.35 | 29.24 | 29.28 | -2.08% | -1.96% | 159 | 4,655 | 29.24 | 29.35 | 29.24 | 30.13 |
26. | ELKP-R-A | 27.87 | 27.87 | 27.87 | 0.00% | 0.00% | 50 | 1,394 | 27.87 | 27.87 | 26.54 | 33.18 |
27. | HT-R-A | 18.65 | 18.58 | 18.51 | -0.70% | -0.58% | 3,059 | 56,628 | 18.45 | 18.65 | 18.58 | 18.71 |
28. | ATPL-R-A | 17.72 | 18.44 | 18.25 | 4.10% | 5.41% | 3,417 | 62,360 | 17.72 | 18.82 | 18.12 | 18.44 |
29. | PVCM-R-A | 16.99 | 15.76 | 16.38 | -5.03% | 0.32% | 1,740 | 28,494 | 15.76 | 16.99 | | |
30. | ATLN-R-A | 15.00 | 14.87 | 14.88 | -1.32% | -0.83% | 35 | 521 | 14.87 | 15.00 | 14.64 | 15.27 |
31. | ULPL-R-A | 15.20 | 15.20 | 14.77 | 1.90% | -0.87% | 105 | 1,551 | 14.75 | 15.20 | 14.87 | 15.20 |
32. | ADPL-R-A | 13.01 | 12.78 | 12.89 | -1.73% | 0.05% | 170 | 2,191 | 12.78 | 13.01 | 12.78 | 13.00 |
33. | RIZO-R-A | 11.28 | 11.28 | 11.28 | 1.89% | 1.88% | 30 | 338 | 11.28 | 11.28 | 11.09 | 11.81 |
34. | TPNG-R-A | 10.46 | 10.62 | 10.59 | 3.23% | 2.94% | 417 | 4,414 | 10.46 | 10.62 | | |
35. | HTPK-R-A | 8.36 | 8.36 | 8.36 | -0.03% | -0.03% | 25 | 209 | 8.36 | 8.36 | 8.36 | 9.29 |
36. | SLPF-R-A | 7.43 | 7.43 | 7.43 | -0.88% | -0.92% | 53 | 394 | 7.43 | 7.43 | 7.24 | 7.43 |
37. | GAMA-R-A | 6.57 | 6.57 | 6.57 | 1.02% | 1.02% | 104 | 683 | 6.57 | 6.57 | | |
38. | PCTS-R-A | 6.30 | 6.24 | 6.25 | 0.00% | -0.30% | 242 | 1,512 | 6.24 | 6.30 | | |
39. | LKRI-R-A | 5.97 | 5.97 | 5.97 | 1.97% | 1.99% | 23 | 137 | 5.97 | 5.97 | 5.87 | 5.97 |
40. | DDJH-R-A | 5.64 | 5.64 | 5.62 | 0.00% | -0.70% | 2,659 | 14,939 | 5.59 | 5.65 | 5.64 | 5.71 |
41. | ZABA-R-A | 5.31 | 5.38 | 5.37 | 1.28% | 3.64% | 4,069 | 21,853 | 5.31 | 5.38 | 5.20 | 5.49 |
42. | PRFC-R-A | 4.78 | 4.84 | 4.81 | -6.10% | -6.50% | 960 | 4,620 | 4.78 | 4.84 | 4.84 | 5.16 |
43. | VPIK-R-A | 4.63 | 4.63 | 4.63 | 5.76% | 5.73% | 20 | 93 | 4.63 | 4.63 | 4.33 | 4.63 |
44. | SPVA-R-A | 4.25 | 4.25 | 4.25 | 24.95% | 24.95% | 100 | 425 | 4.25 | 4.25 | | 6.24 |
45. | RIVP-R-A | 3.19 | 3.19 | 3.16 | 0.00% | -0.54% | 29,972 | 94,773 | 3.15 | 3.19 | 3.16 | 3.19 |
46. | SUNH-R-A | 3.01 | 3.07 | 3.01 | 0.00% | -1.09% | 324 | 975 | 3.01 | 3.07 | 3.01 | 3.07 |
47. | DELT-R-A | 2.99 | 2.99 | 2.99 | 1.77% | 1.77% | 33 | 99 | 2.99 | 2.99 | | |
48. | BD62-R-A | 2.65 | 2.71 | 2.66 | 2.36% | 3.41% | 1,584 | 4,206 | 2.65 | 2.71 | 2.59 | 2.71 |
49. | BLJE-R-A | 2.59 | 2.61 | 2.61 | 0.51% | -0.81% | 168 | 438 | 2.59 | 2.65 | 2.61 | 2.69 |
50. | KTJV-R-A | 2.59 | 2.59 | 2.59 | 0.00% | 0.00% | 88 | 228 | 2.59 | 2.59 | 2.59 | 2.78 |
51. | LULG-R-A | 2.48 | 2.52 | 2.52 | 5.44% | 5.27% | 1,181 | 2,974 | 2.48 | 2.52 | | |
52. | JDPL-R-A | 2.14 | 2.14 | 2.14 | -3.24% | -0.68% | 197 | 422 | 2.14 | 2.14 | 1.86 | 2.21 |
53. | VART-R-1 | 2.12 | 2.12 | 2.12 | -2.32% | -0.93% | 170 | 361 | 2.12 | 2.12 | 2.06 | 2.17 |
54. | PTKM-R-A | 1.62 | 1.66 | 1.66 | -2.35% | -0.71% | 872 | 1,443 | 1.62 | 1.66 | 1.66 | 1.71 |
55. | DLKV-R-A | 1.62 | 1.62 | 1.60 | 3.31% | 0.92% | 8,537 | 13,645 | 1.59 | 1.62 | 1.60 | 1.62 |
56. | VLEN-R-B | 0.85 | 0.85 | 0.85 | 1.58% | 1.58% | 861 | 731 | 0.85 | 0.85 | 0.82 | 0.85 |
57. | HHLD-R-A | 0.38 | 0.35 | 0.36 | -10.75% | -5.89% | 13,761 | 4,947 | 0.35 | 0.38 | 0.35 | 0.39 |
58. | INGR-R-A | 0.33 | 0.33 | 0.33 | -6.47% | -0.81% | 2,602 | 862 | 0.33 | 0.33 | 0.33 | 0.33 |
59. | OPTE-R-A | 0.22 | 0.21 | 0.21 | -5.85% | -5.27% | 1,000 | 214 | 0.21 | 0.22 | 0.21 | 0.24 |
60. | PUNT-R-A | 0.11 | 0.11 | 0.11 | -15.00% | -15.00% | 8,250 | 931 | 0.11 | 0.11 | 0.11 | 0.23 |
61. | CROBEX | | 224.77 | | 0.09% | | | | | | | |
| | | | | | | | 1,277,796 | | | | |
*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.