Filter
Country: Croatia Date: 01/05/2017 Volume: 1,264,188 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | PIKR-R-A | 13.27 | 13.27 | 13.27 | 16.12% | 15.36% | 60 | 796 | 13.27 | 13.27 | 11.95 | 13.92 |
2. | BCIN-R-A | 51.76 | 51.76 | 51.76 | 5.12% | 5.12% | 4 | 207 | 51.76 | 51.76 | 49.11 | 53.09 |
3. | LKRI-R-A | 6.56 | 6.56 | 6.56 | 4.97% | 4.97% | 40 | 262 | 6.56 | 6.56 | 6.28 | 6.56 |
4. | ATPL-R-A | 37.15 | 38.81 | 37.45 | 4.46% | 2.60% | 141 | 5,280 | 37.03 | 38.81 | 37.16 | 38.81 |
5. | ZB-R-A | 2.17 | 2.22 | 2.18 | 4.31% | 2.81% | 763 | 1,666 | 2.17 | 2.22 | | |
6. | IPKK-R-A | 15.65 | 15.78 | 15.48 | 4.28% | 13.91% | 232 | 3,592 | 15.26 | 15.78 | 14.73 | 15.78 |
7. | SNBA-R-A | 6.36 | 6.36 | 6.36 | 3.56% | 3.56% | 69 | 439 | 6.36 | 6.36 | 6.36 | 6.62 |
8. | ARNT-R-A | 63.71 | 65.57 | 64.95 | 2.92% | 2.41% | 462 | 30,008 | 63.71 | 66.20 | 65.30 | 65.57 |
9. | DDJH-R-A | 6.30 | 6.46 | 6.36 | 2.57% | 2.94% | 410 | 2,607 | 6.24 | 6.48 | 6.20 | 6.46 |
10. | ZABA-R-A | 7.38 | 7.60 | 7.60 | 2.23% | 3.02% | 17,325 | 131,708 | 7.38 | 7.81 | 7.54 | 7.82 |
11. | MGMA-R-A | 0.07 | 0.07 | 0.07 | 2.15% | 4.24% | 2,820 | 187 | 0.07 | 0.07 | 0.06 | 0.07 |
12. | LKPC-R-A | 75.27 | 76.83 | 74.51 | 2.08% | -1.01% | 889 | 66,240 | 74.46 | 76.83 | 74.46 | 76.83 |
13. | ULPL-R-A | 21.63 | 22.03 | 21.85 | 1.83% | 2.25% | 44 | 961 | 21.63 | 22.03 | 21.51 | 22.03 |
14. | LULG-R-A | 2.87 | 2.87 | 2.87 | 1.59% | 1.54% | 227 | 652 | 2.87 | 2.87 | | |
15. | IGH-R-A | 25.68 | 26.01 | 25.93 | 1.29% | 0.95% | 219 | 5,678 | 25.68 | 26.01 | 25.48 | 26.01 |
16. | HZLA-R-A | 16.72 | 16.72 | 16.72 | 1.24% | 1.24% | 28 | 468 | 16.72 | 16.72 | | |
17. | HIMR-R-A | 108.17 | 109.50 | 108.55 | 1.23% | 0.35% | 7 | 760 | 108.17 | 109.50 | 108.17 | 110.16 |
18. | KOTR-P-A | 191.12 | 191.12 | 191.12 | 1.05% | 1.05% | 1 | 191 | 191.12 | 191.12 | 182.11 | 191.12 |
19. | ADRS-P-A | 61.05 | 61.65 | 61.05 | 0.98% | -0.17% | 1,134 | 69,234 | 60.93 | 61.65 | 61.06 | 61.65 |
20. | PVCM-R-A | 24.16 | 24.17 | 24.32 | 0.62% | 1.88% | 964 | 23,441 | 24.05 | 24.51 | | |
21. | SLRS-R-A | 131.39 | 130.73 | 130.83 | 0.51% | 0.63% | 14 | 1,832 | 130.07 | 131.39 | 129.40 | 130.73 |
22. | KOEI-R-A | 93.44 | 93.30 | 93.36 | 0.43% | 0.49% | 34 | 3,174 | 93.30 | 93.44 | 93.30 | 93.56 |
23. | CROBEX | | 269.46 | | 0.36% | | | | | | | |
24. | INGR-R-A | 0.41 | 0.41 | 0.42 | 0.31% | 1.63% | 15,210 | 6,362 | 0.41 | 0.42 | 0.41 | 0.42 |
25. | ERNT-R-A | 157.94 | 157.54 | 157.65 | 0.17% | 0.49% | 330 | 52,024 | 157.54 | 157.94 | 155.56 | 157.94 |
26. | RIVP-R-A | 4.85 | 4.80 | 4.81 | 0.17% | -1.07% | 23,187 | 111,464 | 4.73 | 4.88 | 4.80 | 4.82 |
27. | DLKV-R-A | 1.86 | 1.86 | 1.87 | 0.15% | 0.50% | 5,245 | 9,795 | 1.86 | 1.88 | 1.86 | 1.88 |
28. | HPB-R-A | 99.57 | 99.56 | 99.56 | 0.14% | 0.07% | 55 | 5,476 | 99.56 | 99.57 | 99.44 | 102.86 |
29. | BLJE-R-A | 3.25 | 3.23 | 3.23 | 0.12% | -0.53% | 960 | 3,103 | 3.23 | 3.28 | 3.23 | 3.28 |
30. | PLJK-R-A | 1.46 | 1.46 | 1.46 | 0.09% | 0.09% | 559 | 817 | 1.46 | 1.46 | 1.15 | 1.46 |
31. | TRFM-R-A | 13.28 | 13.28 | 13.28 | 0.02% | 0.02% | 72 | 956 | 13.28 | 13.28 | 13.28 | 14.60 |
32. | THNK-R-A | 70.11 | 67.69 | 69.12 | 0.00% | 3.79% | 17 | 1,175 | 67.69 | 70.21 | 67.69 | 70.21 |
33. | PLAG-R-A | 737.28 | 185.81 | 184.67 | 0.00% | -0.25% | 55 | 40,628 | 737.28 | 743.25 | 737.28 | 759.17 |
34. | HDEL-R-A | 4.98 | 4.98 | 4.98 | 0.00% | 3.16% | 305 | 1,518 | 4.98 | 4.98 | 4.91 | 5.17 |
35. | ADRS-R-A | 78.31 | 77.64 | 77.69 | 0.00% | 0.07% | 310 | 24,085 | 77.64 | 78.31 | 77.64 | 78.17 |
36. | HUPZ-R-A | 371.49 | 371.49 | 371.49 | 0.00% | 0.03% | 4 | 1,486 | 371.49 | 371.49 | 358.62 | 371.49 |
37. | BETA-R-A | 6.30 | 6.30 | 6.30 | 0.00% | 0.00% | 357 | 2,251 | 6.30 | 6.30 | | |
38. | TPNG-R-A | 9.95 | 9.95 | 9.95 | 0.00% | 0.00% | 2,451 | 24,394 | 9.95 | 9.95 | | |
39. | KABA-R-A | 1.19 | 1.19 | 1.19 | 0.00% | 0.00% | 300 | 358 | 1.19 | 1.19 | 1.01 | 1.19 |
40. | KRAS-R-A | 71.67 | 71.67 | 71.62 | 0.00% | 0.05% | 690 | 49,418 | 70.50 | 71.80 | 70.50 | 71.80 |
41. | ZVCV-R-A | 11.17 | 11.17 | 11.17 | 0.00% | 0.00% | 247 | 2,759 | 11.17 | 11.17 | 10.35 | 11.17 |
42. | INA-R-A | 398.17 | 398.17 | 398.41 | 0.00% | 0.26% | 56 | 22,311 | 398.17 | 404.80 | 384.90 | 423.92 |
43. | JDGT-R-A | 134.71 | 134.71 | 134.71 | 0.00% | -1.56% | 7 | 943 | 134.71 | 134.71 | 134.71 | 137.37 |
44. | VIRO-R-A | 51.36 | 52.16 | 51.41 | 0.00% | -0.07% | 425 | 21,849 | 51.36 | 52.16 | 51.76 | 52.03 |
45. | VPIK-R-A | 6.17 | 6.37 | 6.13 | -0.02% | -3.73% | 659 | 4,042 | 6.05 | 6.37 | 6.06 | 6.37 |
46. | SLPF-R-A | 8.30 | 8.23 | 8.24 | -0.03% | -1.51% | 791 | 6,514 | 8.10 | 8.30 | 8.23 | 8.43 |
47. | LEDO-R-A | 1,459.95 | 1,459.95 | 1,459.95 | -0.05% | -0.05% | 1 | 1,460 | 1,459.95 | 1,459.95 | 1,429.57 | 1,459.95 |
48. | BD62-R-A | 2.71 | 2.71 | 2.67 | -0.05% | 0.45% | 1,662 | 4,433 | 2.59 | 2.71 | 2.66 | 2.71 |
49. | PODR-R-A | 51.09 | 50.73 | 50.78 | -0.07% | 0.01% | 2,731 | 138,683 | 50.73 | 51.09 | 50.73 | 50.83 |
50. | JDPL-R-A | 5.83 | 5.83 | 5.83 | -0.09% | 1.57% | 90 | 524 | 5.83 | 5.83 | 5.53 | 5.83 |
51. | IKBA-R-A | 145.94 | 145.94 | 145.94 | -0.09% | -0.09% | 1 | 146 | 145.94 | 145.94 | 145.94 | 166.60 |
52. | HMAM-R-A | 38.16 | 38.16 | 38.16 | -0.26% | -0.26% | 70 | 2,671 | 38.16 | 38.16 | 37.20 | 39.82 |
53. | VDKT-R-A | 43.00 | 43.00 | 43.00 | -0.31% | -0.47% | 691 | 29,714 | 43.00 | 43.00 | 42.47 | 43.00 |
54. | DELT-R-A | 321.19 | 306.59 | 316.32 | -0.43% | 2.73% | 3 | 949 | 306.59 | 321.19 | | |
55. | ADPL-R-A | 18.32 | 18.28 | 18.32 | -0.78% | -0.47% | 2,457 | 45,009 | 18.28 | 18.54 | 18.27 | 18.55 |
56. | HT-R-A | 22.39 | 22.16 | 22.25 | -1.07% | -0.76% | 4,824 | 107,331 | 22.16 | 22.39 | 22.14 | 22.27 |
57. | PRFC-R-A | 3.99 | 3.93 | 3.96 | -1.20% | -0.96% | 1,573 | 6,226 | 3.93 | 3.99 | 3.93 | 4.23 |
58. | ATGR-R-A | 117.07 | 29.16 | 29.24 | -1.28% | -0.73% | 520 | 60,828 | 116.62 | 117.46 | 115.87 | 117.03 |
59. | GAMA-R-A | 9.49 | 9.31 | 9.45 | -1.34% | -0.07% | 805 | 7,607 | 9.31 | 9.56 | | |
60. | TUHO-R-A | 391.53 | 391.53 | 391.53 | -1.34% | -1.34% | 126 | 49,333 | 391.53 | 391.53 | 391.53 | 396.84 |
61. | CKML-R-A | 849.43 | 8.53 | 8.59 | -1.56% | -0.84% | 50 | 42,113 | 836.15 | 849.43 | 836.15 | 862.70 |
62. | SNHA-R-A | 10.49 | 10.30 | 10.43 | -1.76% | -0.54% | 149 | 1,554 | 10.30 | 10.49 | | |
63. | ATLN-R-A | 18.88 | 18.72 | 18.80 | -2.03% | -1.61% | 375 | 7,052 | 18.72 | 18.88 | 18.72 | 19.24 |
64. | OPTE-R-A | 0.36 | 0.35 | 0.36 | -2.18% | -0.75% | 9,495 | 3,379 | 0.35 | 0.36 | 0.35 | 0.36 |
65. | AUHR-R-A | 116.13 | 115.47 | 116.02 | -3.44% | -2.90% | 72 | 8,353 | 115.47 | 116.13 | 111.49 | 119.45 |
66. | PCTS-R-A | 7.64 | 7.63 | 7.64 | -4.13% | -4.12% | 227 | 1,733 | 7.63 | 7.64 | | |
67. | HHLD-R-A | 0.48 | 0.47 | 0.48 | -8.11% | -7.15% | 4,112 | 1,981 | 0.47 | 0.49 | 0.47 | 0.52 |
| | | | | | | | 1,264,188 | | | | |
*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.