Filter
Country: Croatia Date: 12/02/2016 Volume: 1,402,763 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ZVZD-R-A | 606.55 | 605.22 | 605.75 | -2.98% | -4.06% | 5 | 3,029 | 605.22 | 606.55 | 605.22 | 634.42 |
2. | ZTNJ-R-A | 31.85 | 31.85 | 31.85 | -6.98% | -6.98% | 10 | 319 | 31.85 | 31.85 | 31.85 | 34.24 |
3. | ZB-R-A | 2.14 | 2.14 | 2.14 | -2.18% | -0.13% | 300 | 643 | 2.14 | 2.14 | | |
4. | ZABA-R-A | 6.81 | 6.89 | 6.85 | 0.82% | 0.43% | 503 | 3,445 | 6.80 | 6.89 | 6.79 | 6.89 |
5. | VPIK-R-A | 6.55 | 6.37 | 6.39 | -5.86% | -5.18% | 972 | 6,211 | 6.37 | 6.55 | 6.37 | 6.84 |
6. | VART-R-1 | 2.14 | 2.12 | 2.13 | -0.80% | 0.00% | 1,400 | 2,985 | 2.12 | 2.14 | 2.12 | 2.26 |
7. | ULPL-R-A | 20.97 | 20.97 | 20.97 | 1.90% | -0.43% | 34 | 713 | 20.97 | 20.97 | 20.57 | 21.77 |
8. | THNK-R-A | 63.04 | 63.04 | 63.04 | 1.06% | 1.06% | 18 | 1,135 | 63.04 | 63.04 | 61.72 | 63.04 |
9. | SUNH-R-A | 3.19 | 3.19 | 3.19 | 0.00% | 0.00% | 100 | 319 | 3.19 | 3.19 | 3.19 | 3.24 |
10. | SNHA-R-A | 10.59 | 10.59 | 10.59 | -0.25% | -0.16% | 51 | 540 | 10.59 | 10.59 | | |
11. | SLRS-R-A | 109.36 | 109.50 | 109.47 | 3.13% | 3.10% | 54 | 5,911 | 109.36 | 109.50 | 102.60 | 109.50 |
12. | SLPF-R-A | 9.09 | 8.90 | 8.90 | -2.16% | -2.10% | 561 | 4,993 | 8.90 | 9.09 | 8.90 | 9.09 |
13. | SAPN-R-A | 47.78 | 47.78 | 47.78 | -2.17% | -2.17% | 40 | 1,911 | 47.78 | 47.78 | 47.18 | 48.83 |
14. | RIZO-R-A | 11.18 | 10.62 | 10.87 | 0.82% | 1.94% | 64 | 695 | 10.62 | 11.18 | 10.62 | 11.18 |
15. | RIVP-R-A | 4.58 | 4.54 | 4.52 | -0.52% | -1.22% | 61,845 | 279,651 | 4.43 | 4.58 | 4.53 | 4.54 |
16. | PVCM-R-A | 24.22 | 24.91 | 24.08 | 1.46% | -3.29% | 2,169 | 52,221 | 23.36 | 24.91 | | |
17. | PRFC-R-A | 5.38 | 5.38 | 5.38 | -3.40% | 0.07% | 182 | 979 | 5.38 | 5.38 | 5.38 | 5.64 |
18. | PODR-R-A | 51.36 | 50.43 | 50.49 | -0.55% | -0.38% | 4,217 | 212,931 | 49.77 | 51.36 | 49.90 | 50.43 |
19. | PBZ-R-A | 103.13 | 103.52 | 103.23 | 0.39% | 0.10% | 21 | 2,168 | 103.13 | 103.52 | 99.54 | 103.52 |
20. | OPTE-R-A | 0.34 | 0.34 | 0.35 | 0.41% | 0.38% | 13,720 | 4,731 | 0.34 | 0.35 | 0.34 | 0.35 |
21. | MDKA-R-A | 2,156.75 | 2,124.60 | 2,150.25 | -3.57% | -2.40% | 15 | 32,254 | 2,124.60 | 2,163.38 | 2,123.96 | 2,163.38 |
22. | LURA-R-A | 41.41 | 41.41 | 41.41 | -5.45% | -5.45% | 20 | 828 | 41.41 | 41.41 | 41.41 | 43.80 |
23. | LRHC-R-A | 135.38 | 139.36 | 135.40 | 0.00% | -2.84% | 500 | 67,698 | 134.32 | 139.36 | | |
24. | LKRI-R-A | 6.24 | 6.22 | 6.02 | -3.38% | -5.87% | 1,003 | 6,037 | 5.97 | 6.24 | 6.00 | 6.22 |
25. | LKPC-R-A | 74.33 | 74.33 | 74.33 | 0.00% | 0.00% | 34 | 2,527 | 74.33 | 74.33 | 74.33 | 76.18 |
26. | KTJV-R-A | 5.03 | 5.03 | 5.03 | 10.76% | 10.76% | 1,000 | 5,028 | 5.03 | 5.03 | 4.29 | 5.03 |
27. | KOTR-P-A | 185.68 | 188.47 | 188.43 | 1.50% | 1.90% | 138 | 26,003 | 185.68 | 188.47 | 177.85 | 189.13 |
28. | JNAF-R-A | 676.89 | 676.89 | 676.89 | 0.00% | 0.00% | 7 | 4,738 | 676.89 | 676.89 | 663.61 | 676.89 |
29. | JDPL-R-A | 4.71 | 5.71 | 4.80 | 21.13% | 3.37% | 700 | 3,361 | 4.71 | 5.71 | 4.65 | 5.57 |
30. | JDOS-R-A | 464.53 | 464.53 | 464.53 | 0.86% | -0.77% | 8 | 3,716 | 464.53 | 464.53 | 464.53 | 484.77 |
31. | JDGT-R-A | 135.49 | 135.78 | 135.66 | 0.20% | 0.11% | 175 | 23,740 | 135.49 | 135.78 | 128.75 | 135.78 |
32. | INGR-R-A | 0.43 | 0.40 | 0.42 | -7.97% | 3.60% | 88,895 | 37,417 | 0.40 | 0.45 | 0.40 | 0.41 |
33. | IMZV-R-A | 8.53 | 8.53 | 8.53 | -6.68% | -6.68% | 30 | 256 | 8.53 | 8.53 | 7.83 | 9.14 |
34. | ILRA-R-A | 172.81 | 21.60 | 21.60 | -5.31% | -5.31% | 6 | 1,037 | 172.81 | 172.81 | 172.81 | 185.81 |
35. | IGH-R-A | 24.58 | 24.58 | 24.58 | -7.40% | -5.58% | 11 | 270 | 24.58 | 24.58 | 24.58 | 25.88 |
36. | HT-R-A | 21.90 | 22.30 | 22.18 | 1.81% | 1.21% | 20,217 | 448,342 | 21.90 | 22.42 | 22.30 | 22.41 |
37. | HPB-R-A | 105.51 | 101.33 | 104.23 | -4.20% | -1.47% | 65 | 6,775 | 101.33 | 105.51 | 101.34 | 105.78 |
38. | HMST-R-A | 34.78 | 34.78 | 34.78 | 0.01% | -0.13% | 155 | 5,390 | 34.77 | 34.78 | 34.78 | 35.17 |
39. | HHLD-R-A | 0.40 | 0.40 | 0.40 | 0.68% | 0.68% | 1,091 | 438 | 0.40 | 0.40 | 0.40 | 0.42 |
40. | GAMA-R-A | 7.70 | 7.94 | 7.82 | 4.44% | 0.70% | 492 | 3,846 | 7.70 | 7.94 | | |
41. | ERNT-R-A | 151.97 | 151.97 | 152.09 | 0.26% | 0.51% | 61 | 9,277 | 151.97 | 152.37 | 151.70 | 152.36 |
42. | DLKV-R-A | 1.86 | 1.86 | 1.87 | 0.36% | 0.58% | 848 | 1,586 | 1.86 | 1.90 | 1.86 | 1.90 |
43. | DDJH-R-A | 6.37 | 6.47 | 6.37 | 1.60% | 0.23% | 1,042 | 6,633 | 6.31 | 6.47 | 6.32 | 6.47 |
44. | CROBEX | | 263.63 | | 0.01% | | | | | | | |
45. | CKML-R-A | 836.15 | 8.53 | 8.53 | -1.56% | -1.56% | 1 | 836 | 836.15 | 836.15 | 836.15 | 862.70 |
46. | CHAG-R-A | 29.46 | 29.46 | 29.46 | 0.00% | 0.00% | 10 | 295 | 29.46 | 29.46 | 29.46 | 31.85 |
47. | BLJE-R-A | 3.35 | 3.32 | 3.32 | 0.00% | 0.61% | 478 | 1,588 | 3.32 | 3.38 | 3.30 | 3.38 |
48. | BD62-R-A | 4.15 | 4.11 | 4.14 | -1.27% | -0.77% | 350 | 1,448 | 4.11 | 4.15 | 4.06 | 4.11 |
49. | AUHR-R-A | 111.75 | 111.75 | 111.75 | 0.00% | 0.07% | 3 | 335 | 111.75 | 111.75 | 107.51 | 112.68 |
50. | ATPL-R-A | 43.80 | 42.87 | 43.71 | 0.94% | 1.70% | 168 | 7,344 | 42.87 | 43.80 | 42.87 | 44.20 |
51. | ATLN-R-A | 18.41 | 18.40 | 18.41 | 0.00% | -0.53% | 300 | 5,522 | 18.40 | 18.41 | 18.41 | 18.85 |
52. | ATGR-R-A | 116.13 | 28.97 | 29.03 | 0.09% | 0.00% | 326 | 37,855 | 115.87 | 116.13 | 115.87 | 116.79 |
53. | ARNT-R-A | 56.67 | 56.67 | 56.67 | -1.16% | -1.16% | 20 | 1,133 | 56.67 | 56.67 | 56.67 | 57.33 |
54. | ADRS-R-A | 81.36 | 82.29 | 81.69 | 3.33% | 2.58% | 56 | 4,575 | 81.36 | 82.29 | 79.25 | 84.41 |
55. | ADRS-P-A | 61.05 | 61.05 | 61.00 | -0.43% | -0.50% | 969 | 59,104 | 60.79 | 61.06 | 60.80 | 61.05 |
| | | | | | | | 1,402,763 | | | | |
*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.