Filter
Country: Croatia Date: 07/20/2016 Volume: 976,988 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | LEDO-R-A | 1,340.50 | 1,340.50 | 1,340.50 | 0.50% | 0.50% | 3 | 4,022 | 1,340.50 | 1,340.50 | 1,327.23 | 1,340.50 |
2. | PLAG-R-A | 571.13 | 142.78 | 142.78 | -2.20% | -2.18% | 13 | 7,425 | 571.13 | 571.13 | 571.13 | 595.75 |
3. | LRH-R-A | 517.62 | 517.62 | 517.62 | -2.50% | -2.50% | 4 | 2,070 | 517.62 | 517.62 | 506.34 | 534.21 |
4. | INA-R-A | 398.17 | 398.17 | 398.17 | 0.00% | 0.00% | 2 | 796 | 398.17 | 398.17 | 398.17 | 411.44 |
5. | JDOS-R-A | 375.61 | 375.61 | 375.61 | 0.00% | 0.00% | 15 | 5,634 | 375.61 | 375.61 | 375.61 | 378.13 |
6. | HUPZ-R-A | 265.71 | 268.76 | 267.84 | -5.81% | -1.71% | 22 | 5,892 | 265.45 | 270.09 | 265.45 | 268.76 |
7. | KODT-R-A | 168.96 | 168.96 | 168.96 | -1.31% | -1.31% | 3 | 507 | 168.96 | 168.96 | 168.97 | 173.87 |
8. | KOTR-P-A | 166.86 | 166.86 | 166.86 | 0.58% | 0.58% | 57 | 9,511 | 166.86 | 166.86 | 166.86 | 192.45 |
9. | ERNT-R-A | 132.99 | 132.99 | 133.26 | 0.05% | -0.02% | 165 | 21,989 | 132.92 | 134.05 | 132.99 | 134.05 |
10. | IKBA-R-A | 122.77 | 122.77 | 122.77 | 0.00% | 0.00% | 6 | 737 | 122.77 | 122.77 | 122.11 | 122.77 |
11. | ATGR-R-A | 109.86 | 27.64 | 27.54 | 1.22% | 1.02% | 241 | 26,546 | 109.86 | 110.56 | 109.50 | 110.55 |
12. | SLRS-R-A | 99.54 | 99.54 | 99.54 | 0.00% | 0.05% | 14 | 1,394 | 99.54 | 99.54 | 94.90 | 100.07 |
13. | HIMR-R-A | 98.81 | 97.02 | 98.23 | -2.53% | -2.12% | 85 | 8,350 | 97.02 | 98.88 | 95.16 | 101.53 |
14. | KOEI-R-A | 88.79 | 92.24 | 89.76 | 5.59% | 2.75% | 645 | 57,897 | 88.79 | 92.24 | 87.73 | 92.24 |
15. | PBZ-R-A | 78.97 | 78.97 | 78.97 | 2.39% | 2.27% | 13 | 1,027 | 78.97 | 78.97 | 78.97 | 79.63 |
16. | LKPC-R-A | 76.32 | 76.32 | 76.32 | 0.04% | 0.05% | 9 | 687 | 76.32 | 76.32 | 76.32 | 77.64 |
17. | KRAS-R-A | 64.52 | 64.51 | 64.51 | 0.01% | -2.41% | 150 | 9,677 | 64.50 | 64.52 | 64.51 | 66.36 |
18. | ADRS-P-A | 51.76 | 52.56 | 52.34 | 2.06% | 2.01% | 1,155 | 60,448 | 51.76 | 52.56 | 52.29 | 52.82 |
19. | BCIN-R-A | 50.45 | 50.45 | 50.45 | -2.54% | -2.54% | 6 | 303 | 50.45 | 50.45 | 50.45 | 51.76 |
20. | THNK-R-A | 50.04 | 52.80 | 51.71 | 12.05% | 2.23% | 15 | 776 | 50.04 | 52.80 | 50.04 | 52.80 |
21. | ARNT-R-A | 49.84 | 50.75 | 50.34 | 1.28% | 2.52% | 532 | 26,783 | 49.84 | 50.75 | 49.70 | 51.57 |
22. | PODR-R-A | 43.93 | 44.13 | 44.00 | 0.15% | -0.22% | 270 | 11,879 | 43.80 | 44.13 | 43.80 | 44.20 |
23. | VDKT-R-A | 39.82 | 39.82 | 39.57 | 0.00% | 1.26% | 49 | 1,939 | 38.49 | 39.82 | 38.93 | 39.82 |
24. | VIRO-R-A | 37.83 | 37.83 | 37.83 | 1.06% | -1.52% | 2,491 | 94,225 | 37.83 | 37.83 | 38.49 | 39.82 |
25. | HMAM-R-A | 35.17 | 35.17 | 35.17 | 1.53% | 1.53% | 5 | 176 | 35.17 | 35.17 | 34.64 | 35.70 |
26. | PDBA-R-A | 34.55 | 34.55 | 34.55 | -3.93% | -3.93% | 11 | 380 | 34.55 | 34.55 | 34.55 | 53.09 |
27. | ELKP-R-A | 31.72 | 31.72 | 31.72 | 0.00% | 0.00% | 70 | 2,220 | 31.72 | 31.72 | 27.87 | 31.72 |
28. | CHAG-R-A | 30.53 | 30.53 | 30.53 | 2.22% | 2.22% | 5 | 153 | 30.53 | 30.53 | 29.86 | 30.53 |
29. | MAIS-R-A | 30.53 | 30.53 | 30.53 | 0.00% | -0.76% | 66 | 2,015 | 30.53 | 30.53 | 30.28 | 31.19 |
30. | ATPL-R-A | 28.01 | 28.27 | 28.57 | 0.46% | 8.51% | 3,186 | 91,027 | 27.16 | 30.39 | 27.81 | 28.40 |
31. | PVCM-R-A | 23.51 | 24.55 | 24.63 | 3.93% | 3.81% | 1,451 | 35,746 | 23.51 | 25.81 | | |
32. | HT-R-A | 18.99 | 18.95 | 18.96 | -0.83% | -0.35% | 2,305 | 43,705 | 18.88 | 18.99 | 18.95 | 19.11 |
33. | ULPL-R-A | 17.39 | 18.71 | 18.41 | 3.67% | 12.78% | 2,025 | 37,276 | 17.39 | 18.77 | 17.92 | 18.71 |
34. | ATLN-R-A | 15.20 | 15.26 | 15.22 | 1.76% | 1.51% | 115 | 1,751 | 15.20 | 15.26 | 15.01 | 15.66 |
35. | ADPL-R-A | 14.87 | 14.72 | 14.73 | -6.29% | -6.80% | 1,219 | 17,961 | 14.63 | 14.87 | 14.70 | 15.11 |
36. | IPKK-R-A | 11.81 | 13.22 | 12.51 | 17.29% | 11.90% | 350 | 4,378 | 11.81 | 13.22 | 11.81 | 13.22 |
37. | RIZO-R-A | 10.82 | 10.88 | 10.78 | -0.04% | 1.64% | 599 | 6,455 | 10.62 | 10.88 | 10.62 | 10.88 |
38. | SNHA-R-A | 10.54 | 10.54 | 10.54 | 0.00% | -0.01% | 49 | 517 | 10.54 | 10.54 | | |
39. | TPNG-R-A | 9.66 | 9.53 | 9.57 | 0.00% | -0.28% | 249 | 2,382 | 9.53 | 9.66 | | |
40. | IGH-R-A | 9.29 | 9.03 | 9.11 | 0.06% | 0.73% | 242 | 2,204 | 9.03 | 9.29 | 9.03 | 9.69 |
41. | HTPO-R-A | 7.96 | 7.96 | 7.96 | -0.03% | -0.03% | 1 | 8 | 7.96 | 7.96 | 7.96 | 8.36 |
42. | LKRI-R-A | 6.47 | 6.61 | 6.57 | 2.11% | 2.15% | 1,325 | 8,710 | 6.44 | 6.61 | 6.44 | 6.61 |
43. | PCTS-R-A | 5.64 | 5.64 | 5.64 | 6.25% | 6.25% | 150 | 846 | 5.64 | 5.64 | | |
44. | BETA-R-A | 5.57 | 5.57 | 5.57 | 0.00% | -0.57% | 162 | 903 | 5.57 | 5.57 | | |
45. | DDJH-R-A | 5.47 | 5.44 | 5.47 | -0.49% | 0.17% | 1,718 | 9,404 | 5.44 | 5.51 | 5.44 | 5.54 |
46. | ZABA-R-A | 5.28 | 5.28 | 5.28 | 0.00% | 0.00% | 193 | 1,018 | 5.28 | 5.28 | 5.21 | 5.30 |
47. | PRFC-R-A | 4.63 | 4.63 | 4.63 | -0.06% | -0.29% | 80 | 370 | 4.63 | 4.63 | 4.63 | 4.84 |
48. | VPIK-R-A | 4.03 | 4.02 | 4.02 | 0.20% | -0.43% | 100 | 402 | 4.02 | 4.03 | 4.02 | 4.38 |
49. | RIVP-R-A | 3.32 | 3.35 | 3.34 | 0.88% | 0.60% | 81,823 | 272,891 | 3.31 | 3.35 | 3.34 | 3.36 |
50. | JDPL-R-A | 3.29 | 3.83 | 3.59 | 16.50% | 20.86% | 2,407 | 8,644 | 3.29 | 3.87 | 3.35 | 3.83 |
51. | SUNH-R-A | 3.16 | 3.16 | 3.16 | 0.21% | -0.21% | 1,600 | 5,054 | 3.16 | 3.16 | 3.16 | 3.22 |
52. | HDEL-R-A | 2.86 | 2.86 | 2.86 | 0.33% | 0.33% | 255 | 730 | 2.86 | 2.86 | 2.86 | 3.32 |
53. | BLJE-R-A | 2.77 | 2.74 | 2.76 | -1.39% | 0.15% | 1,863 | 5,135 | 2.69 | 2.78 | 2.74 | 2.85 |
54. | DELT-R-A | 2.72 | 2.69 | 2.72 | -1.07% | -0.10% | 300 | 816 | 2.69 | 2.72 | | |
55. | FNVC-R-A | 2.65 | 2.65 | 2.65 | -25.92% | -25.92% | 21 | 56 | 2.65 | 2.65 | 2.65 | 4.51 |
56. | PTKM-R-A | 2.01 | 2.15 | 2.25 | 7.07% | 15.71% | 11,446 | 25,738 | 2.01 | 2.41 | 2.15 | 2.32 |
57. | VART-R-1 | 1.97 | 1.95 | 1.96 | 0.00% | 0.20% | 1,290 | 2,524 | 1.95 | 1.97 | 1.95 | 2.03 |
58. | DLKV-R-A | 1.75 | 1.79 | 1.79 | 0.15% | 0.67% | 6,141 | 11,014 | 1.75 | 1.81 | 1.77 | 1.81 |
59. | KABA-R-A | 1.00 | 1.00 | 1.00 | 17.19% | 17.19% | 200 | 199 | 1.00 | 1.00 | 0.86 | 1.00 |
60. | VLEN-R-B | 0.69 | 0.69 | 0.69 | 0.98% | 0.79% | 500 | 345 | 0.69 | 0.69 | 0.68 | 0.69 |
61. | HHLD-R-A | 0.42 | 0.42 | 0.42 | 3.62% | 0.65% | 217 | 91 | 0.42 | 0.42 | 0.40 | 0.42 |
62. | INGR-R-A | 0.32 | 0.32 | 0.32 | -0.41% | -1.63% | 30,830 | 9,860 | 0.32 | 0.33 | 0.32 | 0.32 |
63. | OPTE-R-A | 0.22 | 0.23 | 0.22 | 0.58% | 0.00% | 15,051 | 3,374 | 0.22 | 0.23 | 0.22 | 0.23 |
64. | CROBEX | | 231.95 | | 0.78% | | | | | | | |
| | | | | | | | 976,988 | | | | |
*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.