Filter
Country: Croatia Date: 08/29/2016 Volume: 1,100,091 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | MDKA-R-A | 1,897.94 | 1,897.94 | 1,897.94 | 0.35% | 0.35% | 3 | 5,694 | 1,897.94 | 1,897.94 | 1,851.62 | 1,904.57 |
2. | LEDO-R-A | 1,413.50 | 1,419.87 | 1,415.62 | -0.02% | -0.31% | 3 | 4,247 | 1,413.50 | 1,419.87 | 1,406.86 | 1,419.87 |
3. | ACI-R-A | 783.07 | 783.07 | 783.07 | 1.11% | 1.11% | 5 | 3,915 | 783.07 | 783.07 | 783.06 | 825.80 |
4. | JNAF-R-A | 599.91 | 599.91 | 599.91 | 0.13% | 0.13% | 14 | 8,399 | 599.91 | 599.91 | 599.91 | 603.89 |
5. | LRH-R-A | 530.76 | 530.89 | 530.88 | 0.00% | 0.00% | 62 | 32,914 | 530.76 | 530.89 | 517.62 | 544.16 |
6. | ZVZD-R-A | 410.78 | 424.71 | 420.44 | 5.88% | 4.82% | 28 | 11,772 | 410.78 | 424.71 | 398.17 | 428.00 |
7. | INA-R-A | 398.83 | 401.49 | 400.96 | 2.37% | 2.23% | 10 | 4,010 | 398.83 | 401.49 | 401.49 | 404.80 |
8. | TUHO-R-A | 371.62 | 371.62 | 371.62 | 0.00% | 0.00% | 10 | 3,716 | 371.62 | 371.62 | 365.39 | 384.90 |
9. | HUPZ-R-A | 325.17 | 327.96 | 330.57 | -1.55% | -0.77% | 28 | 9,256 | 325.17 | 331.81 | 327.96 | 331.67 |
10. | KODT-R-A | 169.89 | 169.89 | 169.89 | 0.00% | 0.00% | 20 | 3,398 | 169.89 | 169.89 | 169.89 | 177.85 |
11. | ERNT-R-A | 139.36 | 142.01 | 139.38 | 2.88% | 1.87% | 149 | 20,767 | 139.36 | 142.01 | 139.36 | 142.01 |
12. | IKBA-R-A | 127.41 | 127.41 | 127.41 | 1.05% | 1.05% | 20 | 2,548 | 127.41 | 127.41 | 122.77 | 132.72 |
13. | JDGT-R-A | 122.77 | 120.79 | 121.39 | -2.88% | -2.44% | 36 | 4,370 | 120.79 | 122.77 | 120.79 | 124.36 |
14. | ATGR-R-A | 109.10 | 27.21 | 27.26 | 0.48% | 0.28% | 1,739 | 189,598 | 108.47 | 109.10 | 108.83 | 109.35 |
15. | HIMR-R-A | 105.51 | 105.51 | 105.51 | 0.00% | 0.11% | 2 | 211 | 105.51 | 105.51 | 104.92 | 105.51 |
16. | KOEI-R-A | 87.86 | 87.69 | 87.70 | -1.37% | -1.36% | 65 | 5,701 | 87.69 | 87.86 | 87.69 | 90.25 |
17. | LKPC-R-A | 77.15 | 77.15 | 77.15 | 0.00% | -0.15% | 23 | 1,774 | 77.15 | 77.15 | 77.15 | 79.60 |
18. | HPB-R-A | 75.78 | 75.78 | 75.78 | 0.00% | 0.00% | 25 | 1,895 | 75.78 | 75.78 | 75.12 | 75.78 |
19. | KRAS-R-A | 68.35 | 68.35 | 67.90 | 0.00% | 0.08% | 607 | 41,214 | 67.76 | 68.35 | 67.31 | 68.88 |
20. | ADRS-P-A | 53.66 | 53.53 | 53.50 | -0.20% | -0.95% | 4,359 | 233,195 | 53.49 | 53.93 | 53.53 | 54.02 |
21. | ARNT-R-A | 52.03 | 53.49 | 53.04 | -1.23% | 1.30% | 236 | 12,518 | 51.76 | 54.15 | 51.91 | 53.49 |
22. | PODR-R-A | 48.18 | 47.69 | 48.04 | -1.56% | -1.04% | 359 | 17,247 | 47.68 | 48.18 | 47.69 | 48.31 |
23. | HMST-R-A | 43.13 | 42.47 | 43.02 | -1.54% | 0.78% | 60 | 2,581 | 42.47 | 43.13 | 41.28 | 43.40 |
24. | LPLH-R-A | 28.54 | 28.54 | 28.54 | 2.38% | 1.91% | 103 | 2,939 | 28.54 | 28.54 | 27.61 | 28.93 |
25. | ATPL-R-A | 23.56 | 23.56 | 23.56 | -2.31% | -2.67% | 70 | 1,649 | 23.56 | 23.56 | 23.49 | 23.98 |
26. | HT-R-A | 19.28 | 19.37 | 19.30 | -0.10% | -0.09% | 9,004 | 173,761 | 19.28 | 19.37 | 19.29 | 19.38 |
27. | ATLN-R-A | 15.93 | 15.93 | 15.93 | 0.00% | 0.00% | 16 | 255 | 15.93 | 15.93 | 15.66 | 16.68 |
28. | ADPL-R-A | 15.73 | 15.79 | 15.74 | 0.00% | -0.34% | 520 | 8,185 | 15.67 | 15.79 | 15.73 | 15.79 |
29. | IPKK-R-A | 11.95 | 11.69 | 11.84 | -4.26% | -3.08% | 130 | 1,539 | 11.69 | 11.95 | 11.69 | 13.14 |
30. | RIZO-R-A | 11.74 | 11.42 | 11.68 | 1.13% | 3.45% | 171 | 1,998 | 11.42 | 11.81 | 11.42 | 11.80 |
31. | IGH-R-A | 10.27 | 10.35 | 10.30 | 0.78% | 0.28% | 144 | 1,483 | 10.27 | 10.35 | 9.95 | 10.35 |
32. | HTPK-R-A | 8.36 | 8.36 | 8.36 | -1.16% | -1.16% | 25 | 209 | 8.36 | 8.36 | 8.36 | 8.63 |
33. | SNBA-R-A | 6.64 | 6.64 | 6.64 | 0.00% | 0.00% | 39 | 259 | 6.64 | 6.64 | 6.64 | 7.37 |
34. | DDJH-R-A | 7.10 | 6.84 | 7.03 | -2.55% | 0.30% | 3,179 | 22,334 | 6.79 | 7.17 | 6.84 | 7.03 |
35. | LKRI-R-A | 6.28 | 6.25 | 6.27 | -3.64% | -2.09% | 420 | 2,634 | 6.25 | 6.28 | 6.25 | 6.37 |
36. | ZABA-R-A | 5.58 | 5.56 | 5.56 | -0.24% | -0.43% | 6,179 | 34,365 | 5.56 | 5.58 | 5.51 | 5.64 |
37. | VPIK-R-A | 4.83 | 5.04 | 4.92 | 5.56% | 5.67% | 1,452 | 7,143 | 4.71 | 5.04 | 4.78 | 5.14 |
38. | PRFC-R-A | 4.78 | 4.78 | 4.78 | -5.76% | -1.34% | 30 | 143 | 4.78 | 4.78 | 4.78 | 5.07 |
39. | BD62-R-A | 4.05 | 4.18 | 4.16 | 3.28% | 2.79% | 1,466 | 6,098 | 4.05 | 4.18 | 4.05 | 4.21 |
40. | RIVP-R-A | 3.86 | 3.84 | 3.84 | -0.48% | -0.17% | 9,065 | 34,825 | 3.83 | 3.86 | 3.84 | 3.85 |
41. | JDPL-R-A | 3.52 | 3.52 | 3.52 | 17.72% | 17.72% | 14 | 49 | 3.52 | 3.52 | 2.99 | 3.52 |
42. | SUNH-R-A | 3.21 | 3.25 | 3.23 | 2.08% | 1.29% | 234 | 755 | 3.21 | 3.25 | 3.25 | 3.32 |
43. | BRIN-R-A | 3.32 | 3.32 | 3.32 | -0.04% | -0.04% | 50 | 166 | 3.32 | 3.32 | | 3.32 |
44. | HZVG-R-A | 2.65 | 2.65 | 2.65 | 0.00% | 0.00% | 30 | 80 | 2.65 | 2.65 | 2.65 | 3.25 |
45. | BLJE-R-A | 2.97 | 3.05 | 3.04 | 4.54% | 5.28% | 15,138 | 46,075 | 2.97 | 3.16 | 3.01 | 3.11 |
46. | PTKM-R-A | 2.79 | 2.72 | 2.90 | 2.55% | 9.57% | 10,394 | 30,161 | 2.72 | 3.02 | 2.72 | 3.00 |
47. | VART-R-1 | 2.26 | 2.39 | 2.30 | 0.00% | -3.62% | 1,016 | 2,333 | 2.24 | 2.39 | 2.26 | 2.39 |
48. | DLKV-R-A | 1.73 | 1.75 | 1.73 | 1.31% | -0.16% | 1,108 | 1,919 | 1.73 | 1.75 | 1.73 | 1.75 |
49. | VLEN-R-B | 0.62 | 0.62 | 0.62 | 0.44% | 0.00% | 6,600 | 4,073 | 0.61 | 0.62 | 0.62 | 0.66 |
50. | HHLD-R-A | 0.50 | 0.48 | 0.49 | 0.27% | 1.37% | 1,518 | 739 | 0.48 | 0.50 | 0.48 | 0.50 |
51. | INGR-R-A | 0.32 | 0.32 | 0.32 | -4.77% | -4.01% | 11,938 | 3,800 | 0.31 | 0.32 | 0.32 | 0.33 |
52. | OPTE-R-A | 0.24 | 0.24 | 0.24 | 2.85% | 1.70% | 25,896 | 6,195 | 0.23 | 0.24 | 0.24 | 0.24 |
53. | DELT-R-A | 2.65 | 2.63 | 2.63 | 2.59% | 0.51% | 105 | 276 | 2.63 | 2.65 | | |
54. | SNHA-R-A | 10.62 | 10.75 | 10.63 | 8.58% | 4.07% | 281 | 2,986 | 10.62 | 10.75 | | |
55. | GAMA-R-A | 6.53 | 6.64 | 6.63 | 11.11% | 13.76% | 751 | 4,978 | 6.53 | 6.68 | | |
56. | CROBEX | | 239.92 | | -0.05% | | | | | | | |
57. | BETA-R-A | 5.51 | 5.51 | 5.51 | 2.47% | 2.27% | 75 | 413 | 5.51 | 5.51 | | |
58. | PVCM-R-A | 27.87 | 26.54 | 26.52 | -4.30% | -3.66% | 2,803 | 74,334 | 26.16 | 27.87 | | |
| | | | | | | | 1,100,091 | | | | |
*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.