Filter
Country: Croatia Date: 08/18/2016 Volume: 1,457,227 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 237.16 | | -0.12% | | | | | | | |
2. | MGMA-R-A | 0.05 | 0.05 | 0.05 | 14.19% | 14.19% | 993 | 52 | 0.05 | 0.05 | 0.05 | 0.06 |
3. | OPTE-R-A | 0.24 | 0.24 | 0.24 | 4.56% | 4.67% | 156,032 | 37,165 | 0.23 | 0.25 | 0.24 | 0.24 |
4. | INGR-R-A | 0.33 | 0.32 | 0.33 | -4.78% | -2.37% | 30,679 | 9,959 | 0.32 | 0.33 | 0.32 | 0.33 |
5. | PLJK-R-A | 0.33 | 0.33 | 0.33 | 37.33% | 37.33% | 53 | 18 | 0.33 | 0.33 | 0.33 | 0.43 |
6. | HHLD-R-A | 0.47 | 0.46 | 0.46 | -5.52% | -5.68% | 1,912 | 885 | 0.46 | 0.47 | 0.44 | 0.48 |
7. | BPBA-R-A | 0.68 | 0.68 | 0.68 | 1.59% | 1.59% | 2 | 1 | 0.68 | 0.68 | 0.68 | 0.69 |
8. | FMPS-R-A | 1.53 | 1.53 | 1.53 | 9.52% | 9.52% | 14,900 | 22,742 | 1.53 | 1.53 | 1.06 | 1.53 |
9. | DLKV-R-A | 1.75 | 1.76 | 1.75 | 1.07% | 0.15% | 1,362 | 2,380 | 1.75 | 1.76 | 1.75 | 1.76 |
10. | VART-R-1 | 2.24 | 2.24 | 2.24 | -1.23% | -1.81% | 1,150 | 2,574 | 2.24 | 2.24 | 2.18 | 2.32 |
11. | PTKM-R-A | 2.52 | 2.52 | 2.52 | 0.00% | 0.00% | 12 | 30 | 2.52 | 2.52 | 2.50 | 2.52 |
12. | LULG-R-A | 2.55 | 2.55 | 2.55 | 0.10% | -3.41% | 144 | 368 | 2.55 | 2.55 | | |
13. | DELT-R-A | 2.61 | 2.61 | 2.63 | -1.65% | -3.22% | 323 | 851 | 2.61 | 2.65 | | |
14. | BLJE-R-A | 2.67 | 2.67 | 2.67 | 0.05% | -0.25% | 35 | 93 | 2.67 | 2.67 | 2.67 | 2.77 |
15. | HDEL-R-A | 2.72 | 2.72 | 2.72 | -17.92% | -17.92% | 62,550 | 170,353 | 2.72 | 2.72 | 2.72 | 3.32 |
16. | SUNH-R-A | 3.19 | 3.19 | 3.19 | 0.00% | -3.07% | 5 | 16 | 3.19 | 3.19 | 3.19 | 3.32 |
17. | BD62-R-A | 3.71 | 4.30 | 3.90 | 15.83% | 4.89% | 7,025 | 27,375 | 3.63 | 4.30 | 3.88 | 4.30 |
18. | RIVP-R-A | 3.78 | 3.91 | 3.90 | 3.26% | 3.31% | 140,451 | 547,139 | 3.78 | 3.96 | 3.89 | 3.91 |
19. | VPIK-R-A | 4.29 | 4.49 | 4.32 | -0.30% | -3.89% | 248 | 1,072 | 4.29 | 4.49 | 4.49 | 4.83 |
20. | PRFC-R-A | 4.78 | 4.78 | 4.78 | -5.26% | -0.36% | 132 | 631 | 4.78 | 4.78 | 4.78 | 5.11 |
21. | GAMA-R-A | 5.21 | 5.20 | 5.26 | 0.13% | 1.23% | 323 | 1,700 | 5.20 | 5.31 | | |
22. | PCTS-R-A | 5.31 | 5.31 | 5.31 | 0.00% | 0.22% | 485 | 2,575 | 5.31 | 5.31 | | |
23. | BETA-R-A | 5.31 | 5.31 | 5.32 | 0.02% | 0.20% | 323 | 1,718 | 5.31 | 5.38 | | |
24. | ZABA-R-A | 5.53 | 5.53 | 5.55 | -0.34% | -0.59% | 1,130 | 6,271 | 5.53 | 5.58 | 5.53 | 5.66 |
25. | DDJH-R-A | 6.84 | 6.52 | 6.66 | -4.64% | -3.43% | 4,591 | 30,568 | 6.52 | 6.84 | 6.52 | 6.70 |
26. | LKRI-R-A | 6.53 | 6.54 | 6.54 | 2.35% | 2.03% | 305 | 1,993 | 6.53 | 6.54 | 6.39 | 6.54 |
27. | KBZ-R-A | 7.96 | 7.96 | 7.96 | -20.01% | -20.01% | 3,155 | 25,124 | 7.96 | 7.96 | 7.96 | 10.62 |
28. | TPNG-R-A | 9.49 | 9.49 | 9.49 | 0.00% | -0.22% | 5,000 | 47,448 | 9.49 | 9.49 | | |
29. | SNHA-R-A | 10.35 | 10.10 | 10.34 | -4.86% | -1.67% | 323 | 3,341 | 10.10 | 10.35 | | |
30. | TRFM-R-A | 11.95 | 11.95 | 11.95 | 0.00% | 0.00% | 30 | 358 | 11.95 | 11.95 | 7.96 | 11.95 |
31. | ZVCV-R-A | 12.48 | 12.48 | 12.48 | 4.33% | 4.33% | 52 | 649 | 12.48 | 12.48 | 11.96 | 13.01 |
32. | ADPL-R-A | 15.66 | 15.66 | 15.66 | 2.47% | 2.49% | 159 | 2,490 | 15.66 | 15.66 | 15.28 | 15.66 |
33. | HT-R-A | 18.91 | 18.98 | 19.02 | -0.19% | 0.17% | 7,745 | 147,334 | 18.91 | 19.05 | 18.98 | 19.07 |
34. | ATPL-R-A | 24.45 | 24.89 | 24.86 | -0.79% | -0.89% | 304 | 7,559 | 24.45 | 24.95 | 24.89 | 24.95 |
35. | PVCM-R-A | 24.55 | 24.56 | 24.65 | 2.20% | 2.49% | 327 | 8,060 | 24.55 | 24.86 | | |
36. | VDKT-R-A | 35.84 | 36.50 | 36.48 | 1.85% | 0.42% | 353 | 12,877 | 35.84 | 36.50 | 35.50 | 38.48 |
37. | SAPN-R-A | 38.76 | 38.49 | 39.10 | 0.69% | 2.00% | 39 | 1,525 | 38.49 | 39.42 | 38.49 | 39.42 |
38. | VIRO-R-A | 39.82 | 39.82 | 39.82 | -6.24% | -5.34% | 26 | 1,035 | 39.82 | 39.82 | 39.29 | 42.46 |
39. | PODR-R-A | 46.99 | 47.12 | 46.92 | -1.12% | -1.47% | 1,338 | 62,778 | 45.93 | 47.12 | 47.12 | 47.64 |
40. | ARNT-R-A | 51.83 | 52.16 | 52.13 | 0.64% | -0.51% | 11 | 573 | 51.83 | 52.16 | 51.88 | 52.16 |
41. | ADRS-P-A | 54.15 | 54.58 | 54.44 | 0.78% | 0.67% | 2,118 | 115,313 | 54.15 | 54.68 | 54.29 | 54.58 |
42. | KRAS-R-A | 67.88 | 67.82 | 67.84 | -0.08% | -1.61% | 31 | 2,103 | 67.82 | 67.88 | 67.82 | 69.68 |
43. | HPB-R-A | 75.65 | 75.65 | 75.65 | -0.87% | -0.87% | 8 | 605 | 75.65 | 75.65 | 75.25 | 77.11 |
44. | LKPC-R-A | 78.18 | 79.63 | 78.46 | 0.00% | -1.15% | 27 | 2,118 | 78.18 | 79.63 | 78.19 | 79.63 |
45. | PBZ-R-A | 82.16 | 83.32 | 82.72 | 1.25% | 0.52% | 532 | 44,007 | 82.16 | 83.32 | 80.30 | 83.32 |
46. | HIMR-R-A | 104.08 | 104.73 | 104.69 | 0.01% | -0.03% | 17 | 1,780 | 104.08 | 104.85 | 104.73 | 105.38 |
47. | ATGR-R-A | 108.70 | 27.08 | 27.08 | 0.12% | 0.20% | 152 | 16,462 | 108.21 | 108.83 | 108.22 | 108.96 |
48. | IKBA-R-A | 126.09 | 126.09 | 126.09 | 0.00% | 0.00% | 10 | 1,261 | 126.09 | 126.09 | 122.77 | 132.72 |
49. | ERNT-R-A | 134.98 | 136.04 | 135.49 | 0.79% | 0.31% | 97 | 13,142 | 134.58 | 136.04 | 135.38 | 136.04 |
50. | KOTR-P-A | 165.77 | 165.77 | 165.77 | 0.04% | 0.04% | 1 | 166 | 165.77 | 165.77 | 160.59 | 165.77 |
51. | HUPZ-R-A | 311.90 | 331.80 | 323.84 | 6.38% | 3.83% | 5 | 1,619 | 311.90 | 331.80 | 311.90 | 331.80 |
52. | ZVZD-R-A | 364.99 | 364.99 | 364.99 | -1.43% | -1.43% | 3 | 1,095 | 364.99 | 364.99 | 360.01 | 369.13 |
53. | INA-R-A | 392.20 | 392.20 | 392.20 | 0.00% | 0.00% | 4 | 1,569 | 392.20 | 392.20 | 392.20 | 395.51 |
54. | JNAF-R-A | 605.50 | 605.50 | 605.50 | 0.40% | 0.40% | 5 | 3,028 | 605.50 | 605.50 | 603.89 | 623.65 |
55. | PLAG-R-A | 630.43 | 157.61 | 157.61 | 0.00% | 0.06% | 21 | 13,239 | 630.43 | 630.43 | 621.28 | 636.41 |
56. | CKML-R-A | 723.34 | 7.45 | 7.44 | 1.85% | 1.66% | 50 | 36,432 | 723.34 | 729.98 | 716.70 | 796.34 |
57. | LEDO-R-A | 1,403.54 | 1,333.88 | 1,380.32 | -4.96% | -1.65% | 3 | 4,141 | 1,333.88 | 1,403.54 | 1,333.97 | 1,406.86 |
58. | MDKA-R-A | 1,892.63 | 1,892.63 | 1,892.63 | 0.07% | 0.07% | 5 | 9,463 | 1,892.63 | 1,892.63 | 1,831.71 | 1,897.94 |
| | | | | | | | 1,457,227 | | | | |
*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.