Filter
Country: Croatia Date: 12/06/2016 Volume: 1,169,486 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 262.16 | | -0.02% | | | | | | | |
2. | MDKA-R-A | 2,143.47 | 2,143.47 | 2,143.47 | 0.31% | 0.31% | 1 | 2,143 | 2,143.47 | 2,143.47 | 2,126.88 | 2,143.47 |
3. | PLAG-R-A | 696.79 | 174.20 | 174.20 | -2.78% | -1.32% | 1 | 697 | 696.79 | 696.79 | 695.34 | 713.39 |
4. | ACI-R-A | 829.52 | 829.52 | 829.52 | 0.30% | 0.30% | 2 | 1,659 | 829.52 | 829.52 | 827.00 | 849.43 |
5. | ULJN-R-A | 6.43 | 6.43 | 6.43 | 86.42% | 86.42% | 2 | 13 | 6.43 | 6.43 | 3.45 | 6.43 |
6. | INA-R-A | 431.35 | 431.35 | 431.35 | 0.00% | 0.00% | 3 | 1,294 | 431.35 | 431.35 | 431.35 | 437.99 |
7. | CKML-R-A | 849.43 | 8.67 | 8.67 | 1.59% | 1.59% | 5 | 4,247 | 849.43 | 849.43 | 836.16 | 875.83 |
8. | LKPC-R-A | 74.35 | 74.35 | 74.35 | -0.14% | 0.03% | 10 | 744 | 74.35 | 74.35 | 74.35 | 75.92 |
9. | ZTNJ-R-A | 33.18 | 33.18 | 33.18 | 4.17% | 4.17% | 10 | 332 | 33.18 | 33.18 | 33.18 | 34.24 |
10. | LRH-R-A | 471.17 | 471.17 | 471.17 | 1.43% | 1.43% | 10 | 4,712 | 471.17 | 471.17 | 462.54 | 484.44 |
11. | LEDO-R-A | 1,453.32 | 1,453.32 | 1,453.32 | 0.00% | 0.00% | 11 | 15,986 | 1,453.32 | 1,453.32 | 1,433.67 | 1,459.95 |
12. | TISK-R-A | 20.17 | 20.17 | 20.17 | 1.33% | 1.33% | 12 | 242 | 20.17 | 20.17 | 19.51 | 20.17 |
13. | ATPL-R-A | 43.80 | 43.80 | 43.80 | -0.90% | -0.90% | 15 | 657 | 43.80 | 43.80 | 43.80 | 44.33 |
14. | KRAS-R-A | 72.40 | 71.67 | 71.91 | 0.00% | 0.34% | 15 | 1,079 | 71.67 | 72.40 | 71.01 | 72.99 |
15. | JDOS-R-A | 457.89 | 473.82 | 471.75 | 2.94% | 2.37% | 17 | 8,020 | 457.89 | 485.10 | 464.66 | 486.65 |
16. | BD62-R-A | 3.98 | 3.98 | 3.98 | 3.45% | -0.53% | 20 | 80 | 3.98 | 3.98 | 3.83 | 4.11 |
17. | HPB-R-A | 105.65 | 105.75 | 105.70 | 0.10% | 0.05% | 20 | 2,114 | 105.65 | 105.75 | 102.20 | 105.78 |
18. | PBZ-R-A | 102.20 | 103.39 | 102.91 | 1.17% | 0.70% | 25 | 2,573 | 102.20 | 103.39 | 102.20 | 103.52 |
19. | GAMA-R-A | 7.70 | 7.70 | 7.70 | 0.00% | -0.12% | 25 | 192 | 7.70 | 7.70 | | |
20. | HMAM-R-A | 38.26 | 38.26 | 38.26 | 2.84% | 2.84% | 39 | 1,492 | 38.26 | 38.26 | 37.20 | 38.26 |
21. | VDKT-R-A | 39.95 | 39.42 | 39.65 | -1.32% | -0.78% | 40 | 1,586 | 39.42 | 39.95 | 39.42 | 40.88 |
22. | ARNT-R-A | 56.16 | 54.32 | 54.47 | -3.71% | -3.63% | 43 | 2,342 | 54.32 | 56.16 | 54.35 | 57.33 |
23. | SNHA-R-A | 10.29 | 10.29 | 10.29 | 0.65% | 0.21% | 45 | 463 | 10.29 | 10.29 | | |
24. | ZVZD-R-A | 641.29 | 649.68 | 648.78 | 1.98% | 2.73% | 50 | 32,439 | 641.29 | 650.21 | 623.80 | 650.21 |
25. | ERNT-R-A | 151.57 | 151.37 | 151.51 | -0.13% | -0.16% | 56 | 8,485 | 151.37 | 152.23 | 151.37 | 152.23 |
26. | KOEI-R-A | 90.45 | 90.45 | 90.45 | 0.37% | 0.25% | 60 | 5,427 | 90.45 | 90.45 | 90.45 | 91.58 |
27. | SLPF-R-A | 9.09 | 9.22 | 9.15 | 3.69% | 2.83% | 63 | 577 | 9.09 | 9.22 | 9.03 | 9.22 |
28. | SLRS-R-A | 109.46 | 109.50 | 109.49 | 0.00% | 0.02% | 72 | 7,883 | 109.46 | 109.50 | 104.72 | 112.15 |
29. | HZLA-R-A | 17.25 | 17.25 | 17.25 | -3.70% | -3.70% | 80 | 1,380 | 17.25 | 17.25 | | |
30. | HUPZ-R-A | 346.80 | 346.80 | 346.80 | 2.79% | 2.78% | 92 | 31,906 | 346.80 | 346.80 | 337.45 | 347.07 |
31. | MAIS-R-A | 32.13 | 32.77 | 32.62 | 1.81% | 1.35% | 98 | 3,197 | 32.13 | 32.77 | 32.13 | 32.77 |
32. | PRFC-R-A | 5.42 | 5.42 | 5.42 | 0.37% | -0.05% | 100 | 542 | 5.42 | 5.42 | 5.42 | 5.67 |
33. | HRDH-R-A | 9.96 | 9.96 | 9.96 | 0.05% | 0.05% | 100 | 996 | 9.96 | 9.96 | 9.96 | 11.27 |
34. | IMZV-R-A | 7.80 | 7.80 | 7.80 | -8.55% | -8.55% | 123 | 960 | 7.80 | 7.80 | 6.90 | 7.80 |
35. | PTKM-R-A | 2.41 | 2.41 | 2.41 | 4.84% | 4.84% | 200 | 483 | 2.41 | 2.41 | 2.30 | 2.43 |
36. | JDPL-R-A | 5.06 | 5.57 | 5.20 | -0.54% | -2.95% | 220 | 1,144 | 5.05 | 5.68 | 5.15 | 5.57 |
37. | VPIK-R-A | 6.30 | 6.24 | 6.29 | -2.12% | -1.39% | 250 | 1,572 | 6.24 | 6.30 | 6.24 | 6.63 |
38. | LRHC-R-A | 144.00 | 151.30 | 138.01 | 5.07% | 1.92% | 262 | 36,160 | 134.05 | 152.63 | | |
39. | IGH-R-A | 24.63 | 25.88 | 25.59 | -2.25% | -2.03% | 311 | 7,958 | 24.55 | 26.47 | 25.88 | 26.47 |
40. | HMST-R-A | 34.78 | 35.17 | 35.16 | 0.00% | 0.21% | 414 | 14,557 | 34.78 | 35.17 | 34.91 | 35.64 |
41. | ATGR-R-A | 116.07 | 28.97 | 29.00 | 0.00% | -0.09% | 894 | 103,721 | 115.87 | 116.13 | 115.07 | 116.12 |
42. | VART-R-1 | 2.13 | 2.12 | 2.13 | -0.31% | -0.31% | 945 | 2,012 | 2.12 | 2.13 | 2.08 | 2.24 |
43. | BLJE-R-A | 3.27 | 3.22 | 3.26 | -1.58% | -0.53% | 1,021 | 3,330 | 3.22 | 3.27 | 3.22 | 3.33 |
44. | AUHR-R-A | 108.83 | 114.81 | 112.38 | 6.13% | 3.28% | 1,210 | 135,976 | 108.83 | 114.81 | 108.17 | 114.81 |
45. | KTJV-R-A | 5.15 | 5.15 | 5.15 | 0.08% | 0.08% | 1,637 | 8,436 | 5.15 | 5.15 | 4.98 | 5.15 |
46. | ADRS-P-A | 60.39 | 59.95 | 60.36 | -0.98% | -0.81% | 1,855 | 111,963 | 59.95 | 60.79 | 59.95 | 61.05 |
47. | PVCM-R-A | 23.50 | 23.10 | 23.24 | -1.69% | -2.39% | 2,157 | 50,126 | 23.09 | 23.50 | | |
48. | ADPL-R-A | 18.36 | 18.17 | 18.30 | -1.08% | -0.39% | 2,601 | 47,596 | 18.17 | 18.45 | 18.17 | 18.31 |
49. | ZB-R-A | 2.14 | 2.12 | 2.11 | -0.86% | -1.61% | 2,907 | 6,127 | 2.09 | 2.14 | | |
50. | PODR-R-A | 49.27 | 49.52 | 49.66 | 0.52% | -0.14% | 3,215 | 159,654 | 49.27 | 50.03 | 49.52 | 50.43 |
51. | RIVP-R-A | 4.49 | 4.51 | 4.50 | 0.80% | 0.35% | 3,881 | 17,461 | 4.49 | 4.54 | 4.51 | 4.54 |
52. | DDJH-R-A | 6.50 | 6.30 | 6.43 | -1.15% | 0.85% | 4,266 | 27,407 | 6.30 | 6.57 | 6.30 | 6.50 |
53. | HT-R-A | 22.30 | 22.56 | 22.49 | 1.18% | 0.66% | 6,861 | 154,320 | 22.30 | 22.61 | 22.43 | 22.61 |
54. | DLKV-R-A | 1.86 | 1.85 | 1.86 | -0.78% | -0.57% | 7,126 | 13,261 | 1.85 | 1.89 | 1.85 | 1.87 |
55. | ZABA-R-A | 6.77 | 6.71 | 6.65 | -0.94% | -1.88% | 13,362 | 88,826 | 6.64 | 6.83 | 6.71 | 6.83 |
56. | OPTE-R-A | 0.36 | 0.35 | 0.35 | -0.74% | 1.14% | 37,040 | 13,141 | 0.35 | 0.36 | 0.35 | 0.36 |
57. | INGR-R-A | 0.41 | 0.42 | 0.42 | 3.61% | 3.28% | 38,418 | 15,936 | 0.41 | 0.42 | 0.41 | 0.42 |
58. | MGMA-R-A | 0.05 | 0.05 | 0.04 | -5.21% | -17.95% | 44,456 | 1,861 | 0.04 | 0.05 | 0.04 | 0.05 |
| | | | | | | | 1,169,486 | | | | |
*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.