Filter
Country: Croatia Date: 08/19/2016 Volume: 1,307,754 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 | 0.28% | 0.28% | 1 | 1,898 | 1,897.94 | 1,897.94 | 1,859.45 | 1,897.94 |
2. | LEDO-R-A | 1,380.32 | 1,413.50 | 1,402.44 | 5.97% | 1.60% | 3 | 4,207 | 1,380.32 | 1,413.50 | 1,381.64 | 1,413.50 |
3. | CROS-R-A | 729.98 | 696.79 | 697.69 | -4.55% | -4.42% | 82 | 57,210 | 696.79 | 729.98 | 597.26 | 822.88 |
4. | PLAG-R-A | 630.43 | 157.61 | 157.61 | 0.00% | 0.00% | 60 | 37,826 | 630.43 | 630.43 | 623.80 | 636.41 |
5. | JNAF-R-A | 602.56 | 602.56 | 602.56 | -0.49% | -0.49% | 216 | 130,153 | 602.56 | 602.56 | 599.51 | 603.89 |
6. | HUPZ-R-A | 331.14 | 331.80 | 331.25 | 0.00% | 2.29% | 31 | 10,269 | 331.14 | 331.80 | 319.86 | 358.35 |
7. | KODT-R-A | 169.22 | 169.22 | 169.22 | 0.71% | 0.71% | 40 | 6,769 | 169.22 | 169.22 | 168.69 | 177.85 |
8. | KOTR-P-A | 165.77 | 165.77 | 165.77 | 0.00% | 0.00% | 1 | 166 | 165.77 | 165.77 | 160.59 | 165.77 |
9. | ERNT-R-A | 136.07 | 135.38 | 134.97 | -0.49% | -0.38% | 206 | 27,803 | 134.58 | 136.18 | 135.38 | 136.30 |
10. | JDGT-R-A | 126.09 | 125.29 | 125.34 | -2.18% | -2.14% | 54 | 6,768 | 125.29 | 126.09 | 124.36 | 127.41 |
11. | ATGR-R-A | 108.57 | 27.10 | 27.09 | 0.07% | 0.07% | 28 | 3,035 | 108.34 | 108.57 | 108.38 | 108.57 |
12. | HIMR-R-A | 104.59 | 104.85 | 104.70 | 0.11% | 0.00% | 340 | 35,596 | 104.26 | 104.85 | 104.32 | 105.25 |
13. | LKPC-R-A | 78.31 | 78.17 | 78.18 | -1.83% | -0.36% | 477 | 37,290 | 77.00 | 78.31 | 77.03 | 79.63 |
14. | HPB-R-A | 75.26 | 75.25 | 75.25 | -0.53% | -0.53% | 20 | 1,505 | 75.25 | 75.26 | 74.99 | 76.98 |
15. | ADRS-R-A | 74.32 | 73.00 | 73.52 | -1.70% | -0.99% | 165 | 12,131 | 73.00 | 74.32 | 73.00 | 74.32 |
16. | AUHR-R-A | 69.47 | 69.68 | 69.63 | 0.00% | 0.73% | 40 | 2,785 | 69.47 | 69.68 | 65.19 | 69.68 |
17. | KRAS-R-A | 67.56 | 67.56 | 67.56 | -0.39% | -0.42% | 1,910 | 129,032 | 67.56 | 67.56 | 67.29 | 69.02 |
18. | ADRS-P-A | 54.58 | 53.52 | 53.65 | -1.94% | -1.45% | 3,379 | 181,301 | 53.49 | 54.66 | 53.52 | 54.52 |
19. | ARNT-R-A | 51.89 | 51.66 | 51.79 | -0.96% | -0.64% | 49 | 2,538 | 51.66 | 51.89 | 51.66 | 52.16 |
20. | PODR-R-A | 47.64 | 47.91 | 47.83 | 1.69% | 1.93% | 1,058 | 50,601 | 47.64 | 47.93 | 47.91 | 48.38 |
21. | VIRO-R-A | 39.82 | 39.29 | 39.50 | -1.33% | -0.80% | 25 | 987 | 39.29 | 39.82 | 39.29 | 39.82 |
22. | ELKP-R-A | 33.18 | 33.18 | 33.18 | 0.32% | 0.32% | 10 | 332 | 33.18 | 33.18 | 31.59 | 33.18 |
23. | MAIS-R-A | 31.19 | 30.87 | 31.07 | 3.36% | 2.14% | 156 | 4,847 | 30.87 | 31.19 | 30.87 | 31.85 |
24. | PVCM-R-A | 24.57 | 26.54 | 25.74 | 8.10% | 4.44% | 1,789 | 46,050 | 24.57 | 26.54 | | |
25. | ATPL-R-A | 24.55 | 24.55 | 24.55 | -1.33% | -1.25% | 341 | 8,373 | 24.55 | 24.55 | 24.02 | 24.55 |
26. | HT-R-A | 18.93 | 19.11 | 19.04 | 0.64% | 0.07% | 2,158 | 41,082 | 18.93 | 19.11 | 19.01 | 19.11 |
27. | ULPL-R-A | 17.25 | 16.68 | 17.04 | -6.22% | -4.35% | 260 | 4,430 | 16.68 | 17.25 | 16.68 | 17.25 |
28. | ATLN-R-A | 15.95 | 15.95 | 15.95 | 0.00% | -0.26% | 52 | 829 | 15.95 | 15.95 | 15.33 | 16.68 |
29. | ADPL-R-A | 15.65 | 15.66 | 15.66 | 0.01% | 0.02% | 1,744 | 27,317 | 15.65 | 15.72 | 15.41 | 15.72 |
30. | HZLA-R-A | 11.28 | 11.28 | 11.28 | -2.31% | -2.31% | 60 | 677 | 11.28 | 11.28 | | |
31. | IGH-R-A | 10.31 | 10.31 | 10.31 | -0.04% | -0.04% | 5 | 52 | 10.31 | 10.31 | 9.82 | 10.31 |
32. | TPNG-R-A | 9.42 | 9.42 | 9.42 | -0.70% | -0.70% | 13,000 | 122,503 | 9.42 | 9.42 | | |
33. | DDJH-R-A | 6.54 | 6.29 | 6.39 | -3.46% | -4.07% | 2,724 | 17,402 | 6.28 | 6.54 | 6.29 | 6.43 |
34. | LKRI-R-A | 6.39 | 6.50 | 6.37 | -0.55% | -2.54% | 7,441 | 47,393 | 6.32 | 6.50 | 6.37 | 6.50 |
35. | ZABA-R-A | 5.56 | 5.52 | 5.55 | -0.19% | 0.10% | 350 | 1,944 | 5.52 | 5.56 | 5.52 | 5.64 |
36. | PCTS-R-A | 5.31 | 5.31 | 5.31 | 0.00% | 0.00% | 200 | 1,062 | 5.31 | 5.31 | | |
37. | VPIK-R-A | 4.49 | 4.49 | 4.49 | 0.00% | 3.74% | 1 | 4 | 4.49 | 4.49 | 4.21 | 4.51 |
38. | BD62-R-A | 4.25 | 4.22 | 4.31 | -1.91% | 10.53% | 8,819 | 37,986 | 4.05 | 4.51 | 4.22 | 4.37 |
39. | RIVP-R-A | 3.93 | 3.84 | 3.89 | -1.63% | -0.07% | 40,918 | 159,300 | 3.84 | 3.95 | 3.84 | 3.86 |
40. | SUNH-R-A | 3.32 | 3.25 | 3.28 | 2.04% | 2.96% | 91 | 299 | 3.25 | 3.32 | 3.19 | 3.25 |
41. | HDEL-R-A | 2.98 | 2.98 | 2.98 | 9.60% | 9.60% | 358 | 1,069 | 2.98 | 2.98 | 2.92 | 2.98 |
42. | KTJV-R-A | 2.72 | 2.72 | 2.72 | 2.55% | 2.55% | 82 | 223 | 2.72 | 2.72 | 2.52 | 2.72 |
43. | PTKM-R-A | 2.70 | 2.70 | 2.70 | 7.11% | 7.11% | 1,563 | 4,222 | 2.70 | 2.70 | 2.65 | 2.73 |
44. | BLJE-R-A | 2.68 | 2.69 | 2.68 | 0.94% | 0.55% | 299 | 802 | 2.68 | 2.69 | 2.69 | 2.78 |
45. | VART-R-1 | 2.19 | 2.14 | 2.16 | -4.15% | -3.73% | 700 | 1,508 | 2.14 | 2.19 | 2.14 | 2.26 |
46. | DLKV-R-A | 1.76 | 1.73 | 1.74 | -2.03% | -0.38% | 15,785 | 27,482 | 1.72 | 1.79 | 1.73 | 1.76 |
47. | HHLD-R-A | 0.46 | 0.52 | 0.50 | 13.42% | 7.17% | 3,864 | 1,919 | 0.46 | 0.52 | 0.47 | 0.52 |
48. | PLJK-R-A | 0.33 | 0.33 | 0.33 | 0.00% | 0.00% | 34 | 11 | 0.33 | 0.33 | 0.33 | 0.43 |
49. | INGR-R-A | 0.32 | 0.32 | 0.32 | 0.00% | -2.06% | 1,196 | 381 | 0.32 | 0.32 | 0.32 | 0.33 |
50. | OPTE-R-A | 0.24 | 0.23 | 0.23 | -6.01% | -1.68% | 35,195 | 8,231 | 0.23 | 0.24 | 0.23 | 0.24 |
51. | MGMA-R-A | 0.05 | 0.05 | 0.05 | -5.08% | -2.45% | 3,000 | 154 | 0.05 | 0.05 | 0.05 | 0.06 |
52. | CROBEX | | 237.95 | | 0.33% | | | | | | | |
| | | | | | | | 1,307,754 | | | | |
*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.