Filter
Country: Croatia Date: 07/19/2016 Volume: 1,252,751 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 230.15 | | 0.59% | | | | | | | |
2. | MDKA-R-A | 1,725.40 | 1,725.40 | 1,725.40 | -0.01% | -0.01% | 1 | 1,725 | 1,725.40 | 1,725.40 | 1,673.64 | 1,751.67 |
3. | LRH-R-A | 530.89 | 530.89 | 530.89 | -0.99% | -0.99% | 3 | 1,593 | 530.89 | 530.89 | 505.81 | 534.21 |
4. | INA-R-A | 398.17 | 398.17 | 398.17 | 0.00% | 0.00% | 4 | 1,593 | 398.17 | 398.17 | 398.17 | 411.44 |
5. | LEDO-R-A | 1,333.86 | 1,333.86 | 1,333.86 | 0.50% | 0.50% | 4 | 5,335 | 1,333.86 | 1,333.86 | 1,314.62 | 1,333.86 |
6. | JDOS-R-A | 375.61 | 375.61 | 375.61 | -0.67% | -0.67% | 7 | 2,629 | 375.61 | 375.61 | 375.61 | 378.13 |
7. | HMAM-R-A | 34.64 | 34.64 | 34.64 | -0.38% | -0.38% | 8 | 277 | 34.64 | 34.64 | 34.64 | 35.17 |
8. | ATLN-R-A | 15.00 | 15.00 | 15.00 | -4.24% | -0.71% | 8 | 120 | 15.00 | 15.00 | 15.00 | 15.26 |
9. | PLAG-R-A | 583.85 | 146.00 | 145.97 | 0.69% | 0.97% | 11 | 6,423 | 583.85 | 583.98 | 577.34 | 595.76 |
10. | BCIN-R-A | 51.76 | 51.76 | 51.76 | 0.00% | 0.00% | 11 | 569 | 51.76 | 51.76 | 51.76 | 53.09 |
11. | JNAF-R-A | 623.80 | 623.80 | 623.80 | 1.95% | 1.95% | 13 | 8,109 | 623.80 | 623.80 | 617.16 | 625.12 |
12. | ATGR-R-A | 108.85 | 27.31 | 27.26 | 0.36% | 0.35% | 14 | 1,527 | 108.85 | 109.23 | 108.91 | 109.83 |
13. | ZTNJ-R-A | 29.20 | 29.20 | 29.20 | 0.00% | 0.00% | 14 | 409 | 29.20 | 29.20 | 29.20 | 31.19 |
14. | TUHO-R-A | 371.62 | 375.61 | 375.14 | 2.91% | 3.11% | 17 | 6,377 | 371.62 | 375.61 | 364.99 | 384.89 |
15. | JDGT-R-A | 123.06 | 123.06 | 123.06 | -0.84% | -0.84% | 25 | 3,076 | 123.06 | 123.06 | 123.06 | 124.10 |
16. | CHAG-R-A | 29.86 | 29.86 | 29.86 | -0.04% | -0.04% | 30 | 896 | 29.86 | 29.86 | 29.86 | 30.53 |
17. | KOTR-P-A | 165.90 | 165.90 | 165.90 | -0.04% | -0.04% | 30 | 4,977 | 165.90 | 165.90 | 165.90 | 179.17 |
18. | LKPC-R-A | 76.28 | 76.28 | 76.28 | -0.90% | -1.03% | 40 | 3,051 | 76.28 | 76.28 | 76.28 | 77.64 |
19. | LPLH-R-A | 25.22 | 26.53 | 25.41 | 5.92% | 1.47% | 40 | 1,017 | 25.22 | 26.53 | 24.69 | 26.53 |
20. | TRFM-R-A | 11.95 | 11.95 | 11.95 | 0.00% | 0.00% | 40 | 478 | 11.95 | 11.95 | 10.62 | 11.95 |
21. | PBZ-R-A | 77.24 | 77.13 | 77.22 | -3.15% | -2.94% | 60 | 4,633 | 77.13 | 77.24 | 77.11 | 79.63 |
22. | SAPN-R-A | 37.84 | 37.83 | 37.83 | -3.33% | -0.58% | 61 | 2,308 | 37.83 | 37.84 | 35.97 | 39.40 |
23. | MAIS-R-A | 30.80 | 30.53 | 30.76 | -0.90% | -0.14% | 70 | 2,153 | 30.53 | 30.80 | 30.26 | 31.19 |
24. | HMST-R-A | 36.10 | 36.50 | 36.23 | 2.23% | 1.47% | 73 | 2,645 | 36.10 | 36.50 | 36.50 | 37.89 |
25. | ELKP-R-A | 31.72 | 31.72 | 31.72 | -0.31% | -0.31% | 77 | 2,442 | 31.72 | 31.72 | 27.87 | 31.72 |
26. | VJSN-R-A | 0.66 | 0.66 | 0.66 | 0.00% | 0.00% | 81 | 54 | 0.66 | 0.66 | 0.66 | 0.80 |
27. | KABA-R-A | 0.85 | 0.85 | 0.85 | 4.57% | 4.57% | 84 | 71 | 0.85 | 0.85 | 0.85 | 1.00 |
28. | SNBA-R-A | 6.64 | 6.64 | 6.64 | 0.00% | 0.00% | 90 | 597 | 6.64 | 6.64 | 6.64 | 6.90 |
29. | HUPZ-R-A | 272.08 | 285.35 | 272.49 | 8.59% | 3.69% | 97 | 26,432 | 272.08 | 285.35 | 265.71 | 285.35 |
30. | AMDN-R-A | 6.44 | 6.44 | 6.44 | 0.00% | 0.00% | 99 | 637 | 6.44 | 6.44 | 5.97 | 13.27 |
31. | ADRS-R-A | 69.02 | 69.02 | 69.02 | 0.58% | 0.19% | 100 | 6,902 | 69.02 | 69.02 | 68.62 | 70.34 |
32. | KOEI-R-A | 87.36 | 87.36 | 87.36 | 0.00% | 0.00% | 103 | 8,998 | 87.36 | 87.36 | 87.36 | 88.92 |
33. | LULG-R-A | 2.30 | 2.46 | 2.31 | 7.74% | 1.11% | 108 | 249 | 2.30 | 2.46 | | |
34. | GAMA-R-A | 5.32 | 5.32 | 5.32 | -0.10% | -2.53% | 153 | 815 | 5.32 | 5.32 | | |
35. | IGH-R-A | 9.05 | 9.03 | 9.04 | -7.53% | -7.37% | 176 | 1,591 | 9.03 | 9.05 | 9.03 | 9.75 |
36. | IPKK-R-A | 11.15 | 11.27 | 11.18 | 6.11% | 4.65% | 194 | 2,169 | 11.15 | 11.27 | 10.62 | 11.93 |
37. | KTJV-R-A | 2.52 | 2.52 | 2.52 | 2.65% | 2.65% | 199 | 502 | 2.52 | 2.52 | 2.52 | 2.65 |
38. | VPIK-R-A | 4.09 | 4.01 | 4.04 | 0.53% | 1.20% | 201 | 812 | 4.01 | 4.09 | 4.01 | 4.38 |
39. | ARNT-R-A | 47.93 | 50.10 | 49.10 | 2.03% | 0.22% | 202 | 9,919 | 47.93 | 50.10 | 49.11 | 50.10 |
40. | PCTS-R-A | 5.31 | 5.31 | 5.31 | 0.00% | 0.00% | 208 | 1,104 | 5.31 | 5.31 | | |
41. | KRAS-R-A | 64.37 | 64.50 | 66.10 | 0.20% | 2.80% | 218 | 14,410 | 64.37 | 66.36 | 64.50 | 67.56 |
42. | RIZO-R-A | 10.58 | 10.88 | 10.60 | 3.25% | -0.04% | 225 | 2,385 | 10.57 | 10.88 | 10.88 | 10.88 |
43. | VART-R-1 | 1.95 | 1.95 | 1.95 | -2.00% | 0.28% | 241 | 470 | 1.95 | 1.95 | 1.95 | 2.03 |
44. | DELT-R-A | 2.72 | 2.72 | 2.72 | 0.00% | -0.05% | 279 | 759 | 2.72 | 2.72 | | |
45. | PRFC-R-A | 4.65 | 4.63 | 4.64 | -5.76% | -5.51% | 285 | 1,322 | 4.63 | 4.65 | 4.63 | 4.84 |
46. | BETA-R-A | 5.64 | 5.57 | 5.61 | 0.00% | 0.57% | 291 | 1,631 | 5.57 | 5.64 | | |
47. | SNHA-R-A | 10.55 | 10.54 | 10.55 | 0.00% | 0.00% | 308 | 3,248 | 10.54 | 10.55 | | |
48. | SLPF-R-A | 6.84 | 6.84 | 6.87 | 1.08% | 1.04% | 335 | 2,300 | 6.84 | 6.90 | 6.65 | 6.97 |
49. | ERNT-R-A | 133.12 | 132.93 | 133.29 | -0.14% | 0.10% | 413 | 55,050 | 132.86 | 133.52 | 132.93 | 133.52 |
50. | SUNH-R-A | 3.17 | 3.15 | 3.17 | -0.21% | 0.34% | 432 | 1,368 | 3.15 | 3.17 | 3.15 | 3.17 |
51. | LKRI-R-A | 6.42 | 6.47 | 6.44 | 5.11% | 4.48% | 528 | 3,398 | 6.42 | 6.47 | 6.22 | 6.47 |
52. | TPNG-R-A | 9.69 | 9.53 | 9.59 | -1.69% | -1.63% | 681 | 6,533 | 9.53 | 9.69 | | |
53. | PVCM-R-A | 23.90 | 23.62 | 23.73 | -1.11% | 1.64% | 696 | 16,516 | 23.27 | 25.51 | | |
54. | BD62-R-A | 2.92 | 3.09 | 3.09 | 0.17% | 0.08% | 716 | 2,211 | 2.92 | 3.09 | 2.92 | 3.09 |
55. | DDJH-R-A | 5.46 | 5.47 | 5.46 | 0.10% | -0.19% | 944 | 5,158 | 5.46 | 5.47 | 5.47 | 5.54 |
56. | HIMR-R-A | 101.86 | 99.54 | 100.36 | -0.66% | 0.28% | 970 | 97,347 | 99.54 | 102.20 | 99.54 | 102.05 |
57. | HTPK-R-A | 8.63 | 8.63 | 8.63 | 9.33% | 9.33% | 1,148 | 9,911 | 8.63 | 8.63 | 8.10 | 9.29 |
58. | JDPL-R-A | 2.59 | 3.29 | 2.97 | 30.48% | 17.85% | 1,185 | 3,521 | 2.59 | 3.29 | 3.29 | 3.29 |
59. | PTKM-R-A | 1.86 | 2.01 | 1.94 | 8.29% | 7.49% | 1,959 | 3,805 | 1.80 | 2.01 | 1.81 | 2.01 |
60. | ADRS-P-A | 50.83 | 51.50 | 51.31 | 1.30% | 0.93% | 1,965 | 100,814 | 50.83 | 51.75 | 51.50 | 51.74 |
61. | PODR-R-A | 44.46 | 44.06 | 44.09 | -0.60% | -0.86% | 2,200 | 97,003 | 43.80 | 44.46 | 43.81 | 44.33 |
62. | ULPL-R-A | 15.58 | 18.05 | 16.32 | 16.86% | 8.26% | 2,278 | 37,178 | 15.58 | 18.05 | 17.25 | 18.45 |
63. | ADPL-R-A | 15.89 | 15.70 | 15.81 | -1.41% | -0.73% | 2,571 | 40,646 | 15.70 | 15.95 | 15.28 | 15.90 |
64. | HT-R-A | 18.91 | 19.11 | 19.03 | 0.69% | 0.26% | 2,993 | 56,950 | 18.91 | 19.11 | 18.99 | 19.11 |
65. | INGR-R-A | 0.33 | 0.32 | 0.33 | 3.88% | 2.94% | 5,250 | 1,704 | 0.32 | 0.33 | 0.31 | 0.33 |
66. | BLJE-R-A | 2.86 | 2.77 | 2.75 | -5.00% | -5.73% | 5,614 | 15,457 | 2.58 | 2.86 | 2.68 | 2.77 |
67. | OPTE-R-A | 0.23 | 0.22 | 0.22 | -0.58% | 0.58% | 6,258 | 1,407 | 0.22 | 0.23 | 0.22 | 0.22 |
68. | ATPL-R-A | 23.36 | 28.14 | 26.33 | 21.84% | 16.78% | 6,466 | 170,243 | 23.36 | 28.77 | 28.01 | 28.53 |
69. | HHLD-R-A | 0.40 | 0.40 | 0.42 | 4.48% | 6.10% | 7,612 | 3,160 | 0.39 | 0.44 | 0.40 | 0.42 |
70. | DLKV-R-A | 1.80 | 1.79 | 1.78 | -0.51% | -1.18% | 7,641 | 13,612 | 1.76 | 1.80 | 1.76 | 1.79 |
71. | RIVP-R-A | 3.32 | 3.32 | 3.32 | 0.81% | 0.48% | 107,979 | 358,019 | 3.30 | 3.34 | 3.32 | 3.34 |
| | | | | | | | 1,252,751 | | | | |
*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.