Filter
Country: Croatia Date: 07/22/2016 Volume: 566,578 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | IGH-R-A | 9.90 | 10.48 | 10.13 | 7.40% | 4.49% | 184 | 1,863 | 9.90 | 10.48 | 9.72 | 10.48 |
2. | HHLD-R-A | 0.40 | 0.44 | 0.42 | 6.34% | 4.95% | 13,885 | 5,858 | 0.40 | 0.46 | 0.43 | 0.44 |
3. | ADRS-R-A | 70.08 | 73.00 | 70.98 | 4.17% | 1.37% | 1,017 | 72,185 | 70.08 | 73.00 | 70.48 | 72.99 |
4. | INGR-R-A | 0.33 | 0.33 | 0.34 | 3.78% | 7.63% | 136,829 | 46,124 | 0.33 | 0.36 | 0.33 | 0.34 |
5. | PODR-R-A | 44.20 | 45.13 | 44.56 | 3.50% | 1.80% | 613 | 27,313 | 44.06 | 45.13 | 44.35 | 45.13 |
6. | PLAG-R-A | 583.98 | 146.00 | 146.00 | 2.25% | 2.25% | 2 | 1,168 | 583.98 | 583.98 | 583.98 | 590.62 |
7. | PVCM-R-A | 24.03 | 24.55 | 24.09 | 2.19% | -0.04% | 550 | 13,249 | 23.64 | 24.57 | | |
8. | MDKA-R-A | 1,747.96 | 1,751.54 | 1,750.79 | 1.52% | 1.47% | 6 | 10,505 | 1,747.96 | 1,751.54 | 1,725.40 | 1,751.54 |
9. | RIZO-R-A | 11.15 | 11.16 | 11.50 | 1.35% | 6.56% | 2,382 | 27,405 | 10.79 | 11.95 | 11.16 | 11.79 |
10. | JDPL-R-A | 3.06 | 3.10 | 3.09 | 1.34% | -6.84% | 229 | 708 | 3.06 | 3.10 | 3.19 | 3.70 |
11. | MAIS-R-A | 31.85 | 31.85 | 31.85 | 0.84% | 3.18% | 128 | 4,077 | 31.85 | 31.85 | 30.89 | 31.85 |
12. | RIVP-R-A | 3.34 | 3.38 | 3.38 | 0.39% | 0.87% | 14,551 | 49,146 | 3.34 | 3.38 | 3.38 | 3.38 |
13. | HMAM-R-A | 35.84 | 35.84 | 35.84 | 0.37% | 0.37% | 242 | 8,672 | 35.84 | 35.84 | 34.92 | 39.80 |
14. | JDOS-R-A | 378.13 | 378.13 | 378.13 | 0.32% | 0.32% | 44 | 16,638 | 378.13 | 378.13 | 375.61 | 380.78 |
15. | LEDO-R-A | 1,335.19 | 1,340.63 | 1,335.37 | 0.31% | -0.09% | 31 | 41,396 | 1,335.19 | 1,340.63 | 1,333.86 | 1,340.63 |
16. | KOTR-P-A | 167.23 | 167.23 | 167.23 | 0.22% | 0.22% | 28 | 4,682 | 167.23 | 167.23 | 166.58 | 167.23 |
17. | ZABA-R-A | 5.38 | 5.38 | 5.38 | 0.22% | 1.96% | 200 | 1,076 | 5.38 | 5.38 | 5.25 | 5.38 |
18. | CROBEX | | 232.24 | | 0.21% | | | | | | | |
19. | LKPC-R-A | 76.46 | 76.45 | 76.45 | 0.08% | 0.08% | 20 | 1,529 | 76.45 | 76.46 | 76.45 | 78.17 |
20. | HUPZ-R-A | 265.45 | 265.58 | 265.48 | 0.05% | -0.22% | 20 | 5,310 | 265.45 | 265.58 | 265.58 | 272.08 |
21. | BD62-R-A | 3.48 | 3.32 | 3.16 | 0.04% | -2.06% | 1,892 | 5,976 | 2.91 | 3.65 | 2.93 | 3.40 |
22. | JDGT-R-A | 125.42 | 125.42 | 125.42 | 0.00% | 0.86% | 43 | 5,393 | 125.42 | 125.42 | 124.10 | 132.72 |
23. | JNAF-R-A | 623.80 | 623.80 | 623.80 | 0.00% | 0.00% | 2 | 1,248 | 623.80 | 623.80 | 611.85 | 623.80 |
24. | TPNG-R-A | 9.69 | 9.69 | 9.69 | 0.00% | 0.00% | 5 | 48 | 9.69 | 9.69 | | |
25. | GAMA-R-A | 5.44 | 5.44 | 5.44 | 0.00% | 0.00% | 109 | 593 | 5.44 | 5.44 | | |
26. | OPTE-R-A | 0.23 | 0.22 | 0.23 | 0.00% | 1.81% | 19,004 | 4,276 | 0.22 | 0.23 | 0.22 | 0.23 |
27. | SUNH-R-A | 3.16 | 3.16 | 3.16 | 0.00% | -0.04% | 419 | 1,324 | 3.16 | 3.16 | 3.16 | 3.19 |
28. | BLJE-R-A | 3.02 | 2.92 | 2.96 | 0.00% | 1.22% | 4,512 | 13,353 | 2.92 | 3.04 | 2.92 | 3.00 |
29. | HDEL-R-A | 2.88 | 2.88 | 2.88 | 0.00% | 0.00% | 7 | 20 | 2.88 | 2.88 | 2.88 | 3.32 |
30. | SNHA-R-A | 10.62 | 10.62 | 10.62 | 0.00% | 0.00% | 12 | 127 | 10.62 | 10.62 | | |
31. | SNBA-R-A | 6.64 | 6.64 | 6.64 | 0.00% | 0.00% | 50 | 332 | 6.64 | 6.64 | 6.64 | 7.43 |
32. | ATPL-R-A | 25.88 | 25.88 | 25.88 | -0.01% | -0.02% | 4 | 104 | 25.88 | 25.88 | 25.36 | 26.27 |
33. | ATLN-R-A | 15.40 | 15.66 | 15.43 | -0.01% | 0.10% | 150 | 2,314 | 15.40 | 15.66 | 15.20 | 15.66 |
34. | ARNT-R-A | 51.76 | 53.08 | 52.95 | -0.02% | 0.29% | 84 | 4,448 | 51.76 | 53.08 | 51.36 | 53.07 |
35. | DELT-R-A | 2.69 | 2.69 | 2.69 | -0.05% | -0.05% | 65 | 175 | 2.69 | 2.69 | | |
36. | HT-R-A | 18.85 | 18.98 | 18.96 | -0.06% | -0.06% | 4,684 | 88,809 | 18.85 | 18.98 | 18.98 | 19.08 |
37. | ADRS-P-A | 52.16 | 52.43 | 52.22 | -0.25% | -0.24% | 65 | 3,394 | 52.16 | 52.43 | 52.43 | 52.76 |
38. | VPIK-R-A | 4.03 | 4.02 | 4.02 | -0.26% | -0.23% | 100 | 402 | 4.02 | 4.03 | 4.02 | 4.38 |
39. | ADPL-R-A | 15.20 | 15.20 | 15.20 | -0.41% | 0.53% | 42 | 638 | 15.20 | 15.20 | 15.20 | 15.50 |
40. | KOEI-R-A | 89.72 | 89.59 | 89.69 | -0.44% | 0.48% | 386 | 34,620 | 89.59 | 89.72 | 88.00 | 92.10 |
41. | ATGR-R-A | 108.85 | 27.14 | 27.17 | -0.49% | -0.78% | 44 | 4,782 | 108.57 | 108.85 | 108.43 | 109.23 |
42. | ERNT-R-A | 133.39 | 133.25 | 133.25 | -0.59% | -0.60% | 91 | 12,126 | 133.15 | 133.39 | 133.25 | 133.78 |
43. | ULPL-R-A | 17.52 | 17.39 | 17.46 | -0.76% | -0.93% | 525 | 9,165 | 17.39 | 17.52 | 16.72 | 18.24 |
44. | KRAS-R-A | 66.36 | 65.70 | 66.24 | -1.00% | 0.52% | 56 | 3,710 | 65.70 | 66.36 | 65.70 | 67.56 |
45. | LKRI-R-A | 6.44 | 6.50 | 6.50 | -1.01% | -1.03% | 75 | 488 | 6.44 | 6.50 | 6.44 | 6.50 |
46. | HIMR-R-A | 96.37 | 95.16 | 95.96 | -1.24% | -0.97% | 58 | 5,566 | 95.16 | 96.37 | 95.16 | 99.47 |
47. | DLKV-R-A | 1.79 | 1.73 | 1.73 | -1.43% | -2.18% | 11,613 | 20,101 | 1.66 | 1.79 | 1.73 | 1.77 |
48. | VDKT-R-A | 38.62 | 38.62 | 38.62 | -1.69% | -1.69% | 14 | 541 | 38.62 | 38.62 | 38.62 | 39.81 |
49. | VLEN-R-B | 0.68 | 0.68 | 0.68 | -1.74% | -1.55% | 1,236 | 840 | 0.68 | 0.68 | 0.68 | 0.73 |
50. | DDJH-R-A | 5.57 | 5.58 | 5.57 | -3.36% | -0.17% | 177 | 987 | 5.56 | 5.70 | 5.58 | 5.68 |
51. | THNK-R-A | 50.43 | 50.43 | 50.43 | -6.21% | -5.58% | 14 | 706 | 50.43 | 50.43 | 50.43 | 53.78 |
52. | PTKM-R-A | 2.32 | 2.15 | 2.31 | -6.94% | 2.23% | 463 | 1,068 | 2.15 | 2.32 | 2.15 | 2.32 |
| | | | | | | | 566,578 | | | | |
*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.