Filter
Country: Croatia Date: 10/24/2016 Volume: 1,636,441 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | MDKA-R-A | 2,256.29 | 2,309.38 | 2,282.81 | 0.58% | 0.26% | 10 | 22,828 | 2,256.29 | 2,309.38 | 2,256.29 | 2,309.38 |
2. | PLAG-R-A | 723.34 | 180.50 | 180.61 | -0.18% | -1.01% | 3 | 2,167 | 722.01 | 723.34 | 714.05 | 742.58 |
3. | JNAF-R-A | 710.07 | 703.43 | 703.73 | -1.67% | -1.62% | 83 | 58,410 | 703.43 | 715.38 | 670.27 | 716.70 |
4. | ZVZD-R-A | 533.15 | 533.15 | 533.15 | -2.02% | -2.02% | 1 | 533 | 533.15 | 533.15 | 533.15 | 570.57 |
5. | LRH-R-A | 512.91 | 530.76 | 526.30 | 3.49% | 1.74% | 4 | 2,105 | 512.91 | 530.76 | 512.71 | 530.89 |
6. | INA-R-A | 424.71 | 424.71 | 424.71 | 0.00% | 0.00% | 1 | 425 | 424.71 | 424.71 | 424.71 | 436.66 |
7. | TUHO-R-A | 364.99 | 364.99 | 364.99 | -2.65% | -2.65% | 4 | 1,460 | 364.99 | 364.99 | 364.99 | 371.62 |
8. | DELT-R-A | 331.41 | 331.41 | 331.41 | -0.08% | 7.85% | 5 | 1,657 | 331.41 | 331.41 | | |
9. | KODT-R-A | 204.00 | 204.00 | 204.00 | 8.24% | 8.24% | 2 | 408 | 204.00 | 204.00 | 187.27 | 204.00 |
10. | KOTR-P-A | 176.12 | 175.19 | 173.66 | -2.22% | -1.69% | 39 | 6,773 | 167.90 | 176.12 | 169.22 | 177.85 |
11. | ERNT-R-A | 151.30 | 151.97 | 152.15 | 0.00% | -0.54% | 129 | 19,628 | 150.68 | 153.18 | 151.19 | 152.63 |
12. | JDGT-R-A | 139.36 | 139.36 | 139.36 | 0.00% | 0.00% | 59 | 8,222 | 139.36 | 139.36 | 129.41 | 139.36 |
13. | ATGR-R-A | 114.95 | 28.74 | 28.74 | 0.01% | 0.01% | 13 | 1,494 | 114.95 | 114.96 | 114.96 | 115.34 |
14. | AUHR-R-A | 105.58 | 105.65 | 105.61 | 0.76% | 0.73% | 8 | 845 | 105.58 | 105.65 | 105.65 | 106.86 |
15. | PBZ-R-A | 99.54 | 99.54 | 99.54 | 0.00% | -0.10% | 10 | 995 | 99.54 | 99.54 | 99.54 | 102.20 |
16. | HPB-R-A | 86.41 | 86.41 | 86.41 | -4.06% | -1.27% | 14 | 1,210 | 86.41 | 86.41 | 86.41 | 90.24 |
17. | LKPC-R-A | 77.00 | 76.99 | 76.99 | 0.00% | 0.01% | 25 | 1,925 | 76.99 | 77.00 | 76.99 | 78.90 |
18. | KRAS-R-A | 70.34 | 70.34 | 70.34 | 1.89% | 1.83% | 436 | 30,670 | 70.34 | 70.34 | 69.41 | 70.61 |
19. | THNK-R-A | 61.05 | 61.05 | 61.05 | 0.00% | -2.25% | 1 | 61 | 61.05 | 61.05 | 60.39 | 64.21 |
20. | ADRS-P-A | 59.47 | 59.21 | 59.47 | -0.86% | -0.36% | 1,487 | 88,438 | 59.12 | 59.73 | 59.21 | 60.37 |
21. | VIRO-R-A | 50.43 | 50.43 | 50.43 | 1.33% | 1.33% | 8 | 403 | 50.43 | 50.43 | 47.41 | 50.43 |
22. | PODR-R-A | 49.37 | 49.31 | 49.28 | -0.16% | -0.07% | 2,266 | 111,679 | 48.98 | 49.37 | 48.99 | 49.70 |
23. | VDKT-R-A | 43.80 | 42.47 | 41.80 | 0.00% | -1.53% | 201 | 8,402 | 41.08 | 43.80 | 41.16 | 43.79 |
24. | ATPL-R-A | 38.22 | 41.27 | 40.27 | 9.11% | 7.64% | 4,579 | 184,410 | 38.16 | 42.34 | 40.69 | 41.27 |
25. | HMAM-R-A | 39.15 | 39.15 | 39.15 | 1.37% | 1.37% | 38 | 1,488 | 39.15 | 39.15 | 37.83 | 39.82 |
26. | MAIS-R-A | 32.25 | 32.04 | 32.13 | -3.44% | -5.10% | 51 | 1,639 | 32.04 | 32.25 | 32.04 | 33.91 |
27. | HJDR-R-A | 29.27 | 29.27 | 29.27 | 9.98% | 9.98% | 32 | 936 | 29.27 | 29.27 | 19.91 | 50.43 |
28. | HTCP-R-A | 29.20 | 29.20 | 29.20 | -4.80% | -4.80% | 100 | 2,920 | 29.20 | 29.20 | 29.20 | 31.19 |
29. | PVCM-R-A | 23.62 | 23.89 | 23.79 | 2.86% | 2.46% | 907 | 21,580 | 23.36 | 24.36 | | |
30. | HT-R-A | 21.24 | 21.30 | 21.28 | 0.31% | 0.24% | 9,080 | 193,208 | 21.18 | 21.37 | 21.30 | 21.37 |
31. | ADPL-R-A | 18.58 | 18.71 | 18.60 | 0.71% | 0.07% | 1,175 | 21,850 | 18.58 | 18.71 | 18.53 | 18.71 |
32. | ATLN-R-A | 18.58 | 18.58 | 18.58 | -0.06% | -1.64% | 10 | 186 | 18.58 | 18.58 | 18.58 | 19.77 |
33. | ULPL-R-A | 17.65 | 17.39 | 17.97 | -3.31% | 4.69% | 1,205 | 21,650 | 17.39 | 18.58 | 17.39 | 18.12 |
34. | IPKK-R-A | 15.24 | 15.79 | 15.51 | 8.13% | 6.17% | 65 | 1,008 | 15.24 | 15.79 | 13.68 | 15.79 |
35. | HZLA-R-A | 14.00 | 14.00 | 14.00 | 0.00% | 0.00% | 58 | 812 | 14.00 | 14.00 | | |
36. | IGH-R-A | 13.74 | 13.74 | 13.74 | 0.58% | 2.39% | 1 | 14 | 13.74 | 13.74 | 12.81 | 13.74 |
37. | TRFM-R-A | 13.27 | 13.27 | 13.27 | 0.00% | 0.00% | 60 | 796 | 13.27 | 13.27 | | 13.27 |
38. | RIZO-R-A | 12.11 | 12.60 | 11.97 | 4.80% | -0.51% | 620 | 7,422 | 11.81 | 12.60 | 11.68 | 12.60 |
39. | SNHA-R-A | 11.30 | 11.30 | 11.30 | 0.45% | 0.44% | 104 | 1,175 | 11.30 | 11.30 | | |
40. | TPNG-R-A | 9.84 | 9.84 | 9.84 | -3.75% | -3.72% | 153 | 1,505 | 9.84 | 9.84 | | |
41. | HTPK-R-A | 8.79 | 9.03 | 8.76 | 1.19% | -1.77% | 575 | 5,038 | 8.63 | 9.03 | 8.63 | 9.47 |
42. | GAMA-R-A | 7.96 | 7.96 | 7.96 | 0.02% | 0.00% | 140 | 1,115 | 7.96 | 7.96 | | |
43. | PCTS-R-A | 7.23 | 7.55 | 7.41 | 0.64% | 1.36% | 239 | 1,771 | 7.23 | 7.55 | | |
44. | ZABA-R-A | 6.79 | 6.77 | 6.79 | 2.00% | 2.26% | 494 | 3,355 | 6.77 | 6.80 | 6.59 | 6.77 |
45. | DDJH-R-A | 6.73 | 6.77 | 6.71 | 0.00% | -0.45% | 4,336 | 29,090 | 6.64 | 6.77 | 6.70 | 6.83 |
46. | BETA-R-A | 6.44 | 6.44 | 6.44 | 0.92% | 0.73% | 137 | 882 | 6.44 | 6.44 | | |
47. | LKRI-R-A | 6.31 | 6.31 | 6.31 | -2.44% | -0.25% | 5 | 32 | 6.31 | 6.31 | 6.31 | 6.44 |
48. | VPIK-R-A | 5.72 | 5.46 | 5.72 | -4.35% | -4.69% | 1,600 | 9,144 | 5.46 | 5.72 | 5.46 | 6.11 |
49. | PRFC-R-A | 5.58 | 5.58 | 5.58 | 0.00% | -1.52% | 164 | 915 | 5.58 | 5.58 | 5.58 | 5.73 |
50. | JDPL-R-A | 4.56 | 4.12 | 4.43 | -11.19% | -2.57% | 664 | 2,944 | 4.12 | 4.65 | 4.13 | 4.63 |
51. | RIVP-R-A | 4.37 | 4.36 | 4.38 | -0.21% | 0.06% | 152,698 | 668,822 | 4.34 | 4.45 | 4.36 | 4.38 |
52. | BD62-R-A | 4.15 | 4.31 | 4.21 | 8.27% | 0.89% | 619 | 2,604 | 4.15 | 4.32 | 4.00 | 4.30 |
53. | BLJE-R-A | 3.42 | 3.32 | 3.44 | -3.40% | 0.43% | 11,239 | 38,616 | 3.32 | 3.53 | 3.32 | 3.44 |
54. | SUNH-R-A | 3.19 | 3.19 | 3.19 | -0.78% | -0.13% | 1,002 | 3,192 | 3.19 | 3.19 | 3.19 | 3.21 |
55. | KTJV-R-A | 3.05 | 3.05 | 3.05 | 4.50% | 4.50% | 100 | 305 | 3.05 | 3.05 | 2.95 | 3.05 |
56. | PTKM-R-A | 2.62 | 2.90 | 2.78 | 10.53% | 5.65% | 5,028 | 13,988 | 2.60 | 2.90 | 2.79 | 2.89 |
57. | LULG-R-A | 2.81 | 2.81 | 2.81 | 0.47% | -1.63% | 194 | 546 | 2.81 | 2.81 | | |
58. | HDEL-R-A | 2.79 | 2.75 | 2.78 | -1.47% | -0.43% | 614 | 1,705 | 2.75 | 2.79 | 2.75 | 3.18 |
59. | HPDG-R-A | 2.67 | 2.67 | 2.67 | 0.05% | 0.05% | 35 | 93 | 2.67 | 2.67 | 2.66 | 3.32 |
60. | VART-R-1 | 2.27 | 2.26 | 2.27 | -0.59% | -0.35% | 1,576 | 3,571 | 2.26 | 2.27 | 2.26 | 2.38 |
61. | DLKV-R-A | 2.00 | 1.98 | 1.99 | -1.19% | 0.80% | 850 | 1,694 | 1.98 | 2.01 | 1.98 | 2.01 |
62. | PLJK-R-A | 1.68 | 1.68 | 1.68 | 29.95% | 29.95% | 356 | 599 | 1.68 | 1.68 | 1.68 | 1.73 |
63. | QUNE-R-A | 1.06 | 1.06 | 1.06 | -16.46% | -16.46% | 150 | 160 | 1.06 | 1.06 | 1.06 | 1.27 |
64. | VLEN-R-B | 0.96 | 0.98 | 0.97 | 5.56% | 4.71% | 2,522 | 2,458 | 0.96 | 0.98 | 0.96 | 1.03 |
65. | BPBA-R-A | 0.97 | 0.97 | 0.97 | -1.09% | -1.09% | 71 | 69 | 0.97 | 0.97 | 0.76 | 0.97 |
66. | VJSN-R-A | 0.66 | 0.66 | 0.66 | -16.66% | -16.66% | 81 | 54 | 0.66 | 0.66 | 0.66 | 1.33 |
67. | HHLD-R-A | 0.43 | 0.45 | 0.42 | 5.57% | -7.07% | 4,385 | 1,841 | 0.41 | 0.45 | 0.41 | 0.45 |
68. | INGR-R-A | 0.40 | 0.38 | 0.39 | -4.66% | -1.71% | 17,640 | 6,821 | 0.38 | 0.40 | 0.38 | 0.39 |
69. | OPTE-R-A | 0.36 | 0.37 | 0.36 | 2.58% | -1.09% | 4,636 | 1,681 | 0.36 | 0.37 | 0.36 | 0.37 |
70. | CROBEX | | 260.23 | | 0.05% | | | | | | | |
| | | | | | | | 1,636,441 | | | | |
*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.