Filter
Country: Croatia Date: 12/05/2016 Volume: 1,005,135 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 262.20 | | -0.54% | | | | | | | |
2. | OPTE-R-A | 0.34 | 0.35 | 0.35 | 2.68% | 1.54% | 3,177 | 1,112 | 0.34 | 0.35 | 0.35 | 0.35 |
3. | INGR-R-A | 0.40 | 0.40 | 0.40 | 1.00% | -4.40% | 7,340 | 2,952 | 0.40 | 0.40 | 0.40 | 0.41 |
4. | HHLD-R-A | 0.40 | 0.40 | 0.40 | -0.67% | 0.65% | 5,278 | 2,133 | 0.40 | 0.41 | 0.40 | 0.44 |
5. | VLEN-R-B | 0.94 | 0.99 | 0.94 | 5.50% | 0.28% | 1,942 | 1,831 | 0.94 | 0.99 | 0.94 | 0.99 |
6. | PLJK-R-A | 1.47 | 1.47 | 1.47 | 1.00% | 1.00% | 184 | 271 | 1.47 | 1.47 | 1.47 | 1.86 |
7. | HBRL-R-A | 1.86 | 1.85 | 1.85 | 0.08% | 0.15% | 294 | 544 | 1.85 | 1.86 | 1.85 | 1.93 |
8. | DLKV-R-A | 1.87 | 1.86 | 1.87 | 0.08% | 0.07% | 24 | 45 | 1.86 | 1.87 | 1.86 | 1.89 |
9. | VART-R-1 | 2.16 | 2.13 | 2.14 | 0.31% | 0.19% | 1,203 | 2,570 | 2.13 | 2.16 | 2.13 | 2.26 |
10. | PTKM-R-A | 2.30 | 2.30 | 2.30 | -4.88% | -1.70% | 100 | 230 | 2.30 | 2.30 | 2.30 | 2.43 |
11. | SUNH-R-A | 3.19 | 3.19 | 3.19 | 0.00% | 0.00% | 925 | 2,946 | 3.19 | 3.19 | 3.19 | 3.24 |
12. | BLJE-R-A | 3.30 | 3.27 | 3.28 | -1.52% | -1.32% | 788 | 2,583 | 3.27 | 3.30 | 3.27 | 3.32 |
13. | BRIN-R-A | 3.32 | 3.32 | 3.32 | -0.20% | -0.20% | 1,120 | 3,716 | 3.32 | 3.32 | 3.32 | 3.58 |
14. | ULJN-R-A | 3.45 | 3.45 | 3.45 | 0.00% | 0.00% | 118 | 407 | 3.45 | 3.45 | 3.45 | 6.43 |
15. | BD62-R-A | 4.06 | 3.85 | 4.00 | -6.45% | -3.21% | 1,249 | 5,000 | 3.85 | 4.06 | 3.85 | 4.11 |
16. | RIVP-R-A | 4.51 | 4.48 | 4.48 | -1.49% | -0.85% | 36,462 | 163,478 | 4.46 | 4.51 | 4.48 | 4.50 |
17. | HDEL-R-A | 5.01 | 5.04 | 5.03 | 11.63% | 1.63% | 713 | 3,588 | 5.01 | 5.04 | 4.52 | 5.17 |
18. | KTJV-R-A | 5.15 | 5.15 | 5.15 | 2.43% | 2.43% | 1,135 | 5,845 | 5.15 | 5.15 | 5.03 | 5.15 |
19. | JDPL-R-A | 5.29 | 5.60 | 5.36 | -1.86% | 11.55% | 385 | 2,062 | 5.29 | 5.60 | 5.32 | 5.60 |
20. | PRFC-R-A | 5.39 | 5.40 | 5.42 | 0.27% | 0.79% | 121 | 656 | 5.39 | 5.71 | 5.40 | 5.57 |
21. | BETA-R-A | 5.97 | 5.84 | 5.85 | -1.12% | -1.70% | 1,334 | 7,797 | 5.84 | 5.97 | | |
22. | DDJH-R-A | 6.37 | 6.37 | 6.37 | -1.60% | 0.08% | 62 | 395 | 6.37 | 6.37 | 6.32 | 6.48 |
23. | VPIK-R-A | 6.37 | 6.37 | 6.37 | 0.04% | -0.25% | 80 | 510 | 6.37 | 6.37 | 6.15 | 6.77 |
24. | ZABA-R-A | 6.89 | 6.77 | 6.78 | -1.77% | -1.07% | 6,108 | 41,384 | 6.64 | 6.95 | 6.72 | 6.77 |
25. | GAMA-R-A | 7.74 | 7.70 | 7.71 | -3.01% | -1.41% | 747 | 5,757 | 7.70 | 7.74 | | |
26. | SNHA-R-A | 10.29 | 10.22 | 10.26 | -3.51% | -3.08% | 2,110 | 21,659 | 10.22 | 10.29 | | |
27. | RIZO-R-A | 10.75 | 11.14 | 11.08 | 4.91% | 1.99% | 225 | 2,494 | 10.75 | 11.14 | 10.75 | 11.18 |
28. | ADPL-R-A | 18.37 | 18.37 | 18.37 | 0.14% | 0.16% | 565 | 10,379 | 18.37 | 18.37 | 18.36 | 18.51 |
29. | ATLN-R-A | 18.85 | 18.85 | 18.85 | 2.39% | 2.38% | 10 | 188 | 18.85 | 18.85 | 18.58 | 18.85 |
30. | ULPL-R-A | 20.84 | 21.10 | 21.06 | 0.63% | 0.42% | 140 | 2,948 | 20.84 | 21.10 | 20.74 | 21.77 |
31. | HT-R-A | 22.30 | 22.30 | 22.35 | 0.00% | 0.76% | 9,769 | 218,289 | 22.30 | 22.41 | 22.30 | 22.41 |
32. | PVCM-R-A | 23.49 | 23.49 | 23.81 | -5.70% | -1.11% | 2,132 | 50,757 | 23.49 | 23.96 | | |
33. | IGH-R-A | 24.62 | 26.48 | 26.12 | 7.72% | 6.26% | 309 | 8,071 | 24.58 | 26.48 | 24.16 | 26.48 |
34. | LPLH-R-A | 27.47 | 27.47 | 27.47 | 3.50% | 3.49% | 14 | 385 | 27.47 | 27.47 | 26.61 | 27.47 |
35. | HMST-R-A | 34.78 | 35.17 | 35.09 | 1.13% | 0.90% | 25 | 877 | 34.78 | 35.17 | 34.78 | 35.57 |
36. | VDKT-R-A | 39.96 | 39.95 | 39.96 | -2.89% | -0.55% | 90 | 3,596 | 39.95 | 39.96 | 39.95 | 40.88 |
37. | ATPL-R-A | 44.20 | 44.20 | 44.20 | 3.09% | 1.11% | 32 | 1,414 | 44.20 | 44.20 | 43.14 | 44.46 |
38. | PODR-R-A | 49.79 | 49.27 | 49.73 | -2.31% | -1.52% | 1,130 | 56,192 | 49.26 | 50.43 | 49.27 | 49.84 |
39. | VIRO-R-A | 51.76 | 51.10 | 52.19 | -3.24% | 6.98% | 381 | 19,885 | 51.10 | 52.82 | 48.51 | 52.69 |
40. | ARNT-R-A | 56.64 | 56.41 | 56.52 | -0.47% | -0.27% | 218 | 12,321 | 56.41 | 56.64 | 56.16 | 57.33 |
41. | ADRS-P-A | 60.79 | 60.54 | 60.85 | -0.83% | -0.24% | 458 | 27,869 | 60.54 | 61.05 | 60.54 | 60.79 |
42. | THNK-R-A | 62.91 | 62.91 | 62.91 | -0.21% | -0.21% | 15 | 944 | 62.91 | 62.91 | 61.19 | 62.91 |
43. | KRAS-R-A | 71.67 | 71.67 | 71.67 | 0.93% | 0.22% | 105 | 7,525 | 71.67 | 71.67 | 71.01 | 72.40 |
44. | LKPC-R-A | 74.33 | 74.46 | 74.33 | 0.18% | 0.01% | 61 | 4,534 | 74.33 | 74.46 | 74.46 | 75.92 |
45. | ADRS-R-A | 80.96 | 80.96 | 80.96 | -1.61% | -0.89% | 100 | 8,096 | 80.96 | 80.96 | 79.64 | 82.27 |
46. | KOEI-R-A | 90.25 | 90.12 | 90.23 | -0.15% | -0.03% | 316 | 28,512 | 90.12 | 90.26 | 90.00 | 91.58 |
47. | PBZ-R-A | 102.20 | 102.20 | 102.20 | -1.28% | -1.00% | 10 | 1,022 | 102.20 | 102.20 | 102.20 | 103.52 |
48. | HPB-R-A | 105.65 | 105.65 | 105.65 | 4.26% | 1.36% | 10 | 1,056 | 105.65 | 105.65 | 101.53 | 105.65 |
49. | AUHR-R-A | 108.97 | 108.17 | 108.81 | -3.21% | -2.64% | 50 | 5,440 | 108.17 | 108.97 | 108.17 | 111.75 |
50. | JDGT-R-A | 132.72 | 132.72 | 132.72 | -2.25% | -2.16% | 20 | 2,654 | 132.72 | 132.72 | 130.07 | 136.04 |
51. | LRHC-R-A | 139.36 | 144.00 | 135.42 | 3.33% | 0.02% | 1,040 | 140,839 | 134.45 | 144.00 | | |
52. | ERNT-R-A | 152.23 | 151.57 | 151.76 | -0.26% | -0.22% | 74 | 11,230 | 151.37 | 152.23 | 151.57 | 152.36 |
53. | HUPZ-R-A | 337.54 | 337.38 | 337.43 | 0.04% | -0.21% | 11 | 3,712 | 337.38 | 337.54 | 337.38 | 346.80 |
54. | JDOS-R-A | 464.53 | 460.28 | 460.84 | -0.91% | -0.80% | 46 | 21,198 | 460.28 | 464.53 | 398.24 | 477.80 |
55. | ZVZD-R-A | 627.78 | 637.07 | 631.57 | 5.26% | 4.26% | 57 | 35,999 | 627.78 | 637.07 | 611.45 | 641.29 |
56. | CROS-P-A | 796.20 | 796.34 | 796.33 | 0.00% | 0.00% | 12 | 9,556 | 796.20 | 796.34 | 730.77 | 862.70 |
57. | CKML-R-A | 836.15 | 8.53 | 8.53 | 0.00% | 0.00% | 1 | 836 | 836.15 | 836.15 | 836.15 | 862.70 |
58. | LEDO-R-A | 1,453.32 | 1,453.32 | 1,453.32 | -0.45% | -0.40% | 3 | 4,360 | 1,453.32 | 1,453.32 | 1,453.32 | 1,459.95 |
59. | MDKA-R-A | 2,136.84 | 2,136.84 | 2,136.84 | 0.58% | -0.62% | 2 | 4,274 | 2,136.84 | 2,136.84 | 2,130.20 | 2,150.11 |
60. | JMNC-R-A | 18,209.57 | 18,209.57 | 18,209.57 | -0.58% | 0.02% | 1 | 18,210 | 18,209.57 | 18,209.57 | 17,718.50 | 18,315.61 |
| | | | | | | | 1,005,135 | | | | |
*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.