Filter
Country: Croatia Date: 08/24/2016 Volume: 584,799 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 238.90 | | 0.00% | | | | | | | |
2. | OPTE-R-A | 0.23 | 0.23 | 0.23 | 0.00% | -2.21% | 10,244 | 2,407 | 0.23 | 0.23 | 0.23 | 0.24 |
3. | INGR-R-A | 0.32 | 0.32 | 0.32 | 0.85% | 0.85% | 200 | 64 | 0.32 | 0.32 | 0.32 | 0.33 |
4. | HHLD-R-A | 0.50 | 0.51 | 0.49 | 0.54% | -1.33% | 4,088 | 2,006 | 0.48 | 0.51 | 0.48 | 0.51 |
5. | VLEN-R-B | 0.63 | 0.63 | 0.63 | 1.06% | 0.21% | 4,628 | 2,918 | 0.63 | 0.63 | 0.63 | 0.66 |
6. | HBRL-R-A | 1.52 | 1.52 | 1.52 | 1.41% | 1.41% | 300 | 456 | 1.52 | 1.52 | 1.49 | 1.52 |
7. | DLKV-R-A | 1.73 | 1.75 | 1.73 | -0.15% | -0.15% | 3,381 | 5,843 | 1.73 | 1.75 | 1.73 | 1.75 |
8. | VART-R-1 | 2.38 | 2.27 | 2.39 | -4.31% | 4.54% | 382 | 911 | 2.27 | 2.39 | 2.27 | 2.39 |
9. | PTKM-R-A | 2.52 | 2.52 | 2.52 | -4.95% | 0.11% | 5 | 13 | 2.52 | 2.52 | 2.52 | 2.63 |
10. | BLJE-R-A | 2.71 | 2.71 | 2.71 | 0.30% | -0.58% | 48 | 130 | 2.71 | 2.71 | 2.71 | 2.76 |
11. | SUNH-R-A | 3.19 | 3.19 | 3.19 | -0.83% | -0.29% | 2,000 | 6,371 | 3.19 | 3.19 | 3.17 | 3.25 |
12. | HDEL-R-A | 3.38 | 3.38 | 3.38 | 13.33% | 13.33% | 345 | 1,168 | 3.38 | 3.38 | 3.38 | 3.41 |
13. | RIVP-R-A | 3.83 | 3.85 | 3.86 | 0.42% | 0.90% | 18,735 | 72,388 | 3.83 | 3.89 | 3.84 | 3.88 |
14. | VPIK-R-A | 4.25 | 4.25 | 4.25 | -0.03% | -0.03% | 6 | 25 | 4.25 | 4.25 | 4.25 | 4.59 |
15. | BD62-R-A | 4.26 | 4.00 | 4.09 | -6.07% | -4.01% | 2,427 | 9,935 | 3.98 | 4.26 | 4.00 | 4.18 |
16. | GAMA-R-A | 5.36 | 5.36 | 5.36 | -3.79% | -3.30% | 59 | 316 | 5.36 | 5.36 | | |
17. | BETA-R-A | 5.39 | 5.39 | 5.39 | 4.08% | 2.01% | 59 | 318 | 5.39 | 5.39 | | |
18. | ZABA-R-A | 5.56 | 5.56 | 5.56 | 0.00% | 0.00% | 490 | 2,725 | 5.56 | 5.56 | 5.56 | 5.64 |
19. | LKRI-R-A | 6.56 | 6.56 | 6.56 | 0.82% | 0.82% | 22 | 144 | 6.56 | 6.56 | 6.37 | 6.56 |
20. | DDJH-R-A | 6.58 | 6.62 | 6.63 | -2.24% | 0.48% | 1,395 | 9,250 | 6.58 | 6.65 | 6.62 | 6.70 |
21. | SLPF-R-A | 7.30 | 7.30 | 7.30 | -0.90% | -0.07% | 7 | 51 | 7.30 | 7.30 | 7.30 | 7.50 |
22. | TPNG-R-A | 9.56 | 9.50 | 9.53 | -2.04% | -1.81% | 833 | 7,935 | 9.50 | 9.56 | | |
23. | RIZO-R-A | 11.65 | 11.67 | 11.67 | 2.27% | 2.22% | 245 | 2,859 | 11.65 | 11.67 | 11.38 | 11.67 |
24. | TRFM-R-A | 11.94 | 11.94 | 11.94 | -0.01% | -0.01% | 20 | 239 | 11.94 | 11.94 | 7.96 | 11.95 |
25. | ATLN-R-A | 15.63 | 15.63 | 15.63 | -2.01% | -2.01% | 30 | 469 | 15.63 | 15.63 | 15.62 | 16.59 |
26. | ADPL-R-A | 15.79 | 15.79 | 15.79 | 0.01% | 0.30% | 30 | 474 | 15.79 | 15.79 | 15.57 | 15.79 |
27. | ULPL-R-A | 17.25 | 17.25 | 17.25 | 0.00% | 0.00% | 69 | 1,191 | 17.25 | 17.25 | 16.69 | 17.25 |
28. | HT-R-A | 19.05 | 19.23 | 19.10 | 0.15% | -0.04% | 3,083 | 58,898 | 19.05 | 19.23 | 19.14 | 19.23 |
29. | ATPL-R-A | 23.23 | 23.23 | 23.23 | -4.09% | -4.09% | 15 | 348 | 23.23 | 23.23 | 23.24 | 24.42 |
30. | PVCM-R-A | 25.25 | 26.54 | 26.36 | 5.17% | 4.46% | 1,916 | 50,500 | 25.25 | 26.68 | | |
31. | LPLH-R-A | 27.47 | 27.47 | 27.47 | -5.48% | -3.04% | 20 | 549 | 27.47 | 27.47 | 27.47 | 28.54 |
32. | ZTNJ-R-A | 29.86 | 29.86 | 29.86 | 0.00% | 0.00% | 30 | 896 | 29.86 | 29.86 | 28.54 | 30.53 |
33. | MAIS-R-A | 31.19 | 31.10 | 31.11 | 0.77% | 0.12% | 61 | 1,898 | 31.10 | 31.19 | 31.10 | 31.85 |
34. | VDKT-R-A | 35.84 | 35.84 | 34.97 | -1.82% | -4.14% | 832 | 29,094 | 34.51 | 35.84 | 34.78 | 35.84 |
35. | SAPN-R-A | 39.42 | 39.54 | 39.53 | 1.94% | 1.93% | 111 | 4,388 | 39.42 | 39.54 | 38.79 | 39.81 |
36. | LURA-R-A | 40.09 | 40.09 | 40.09 | -0.02% | -0.02% | 10 | 401 | 40.09 | 40.09 | 40.10 | 41.68 |
37. | HMST-R-A | 41.14 | 42.47 | 42.14 | 0.28% | -0.50% | 40 | 1,686 | 41.14 | 42.47 | 41.14 | 43.00 |
38. | PODR-R-A | 47.78 | 47.78 | 47.78 | 0.00% | -1.22% | 66 | 3,153 | 47.78 | 47.78 | 47.78 | 48.64 |
39. | ARNT-R-A | 52.16 | 50.57 | 51.37 | -3.05% | -0.56% | 131 | 6,729 | 50.57 | 52.16 | 50.57 | 51.76 |
40. | ADRS-P-A | 53.76 | 54.02 | 54.00 | 0.00% | -0.20% | 3,452 | 186,394 | 53.53 | 54.02 | 53.60 | 54.02 |
41. | AUHR-R-A | 70.21 | 70.21 | 70.21 | 0.76% | 0.76% | 100 | 7,021 | 70.21 | 70.21 | 66.36 | 71.01 |
42. | HPB-R-A | 75.65 | 75.78 | 75.66 | 0.71% | 0.54% | 19 | 1,438 | 75.65 | 75.78 | 75.25 | 75.78 |
43. | LKPC-R-A | 77.17 | 77.21 | 77.20 | 0.08% | 0.10% | 41 | 3,165 | 77.17 | 77.21 | 77.19 | 79.62 |
44. | PBZ-R-A | 82.96 | 82.96 | 82.96 | -3.83% | -2.23% | 2 | 166 | 82.96 | 82.96 | 82.96 | 88.26 |
45. | KOEI-R-A | 88.26 | 88.26 | 88.26 | 0.00% | 0.01% | 65 | 5,737 | 88.26 | 88.26 | 87.34 | 88.91 |
46. | HIMR-R-A | 104.85 | 104.75 | 104.75 | -0.10% | -0.01% | 278 | 29,121 | 104.74 | 105.25 | 104.75 | 105.25 |
47. | SPNV-R-A | 106.18 | 106.18 | 106.18 | 2.48% | 2.48% | 8 | 849 | 106.18 | 106.18 | 92.24 | 117.46 |
48. | ATGR-R-A | 108.83 | 27.34 | 27.34 | 0.84% | 0.93% | 120 | 13,121 | 108.83 | 109.36 | 108.85 | 109.56 |
49. | JDGT-R-A | 124.38 | 124.38 | 124.38 | -0.73% | -0.76% | 4 | 498 | 124.38 | 124.38 | 124.38 | 127.28 |
50. | ERNT-R-A | 136.29 | 135.51 | 136.12 | -0.48% | 0.00% | 38 | 5,173 | 135.39 | 136.29 | 135.51 | 136.17 |
51. | KODT-P-A | 157.01 | 157.01 | 157.01 | 2.87% | 2.87% | 10 | 1,570 | 157.01 | 157.01 | 157.01 | 164.31 |
52. | KOTR-P-A | 165.77 | 165.77 | 165.77 | -0.08% | -0.08% | 10 | 1,658 | 165.77 | 165.77 | 165.77 | 165.90 |
53. | KODT-R-A | 169.89 | 169.89 | 169.89 | 0.40% | 0.40% | 2 | 340 | 169.89 | 169.89 | 169.89 | 172.54 |
54. | HUPZ-R-A | 338.44 | 338.44 | 338.44 | 0.00% | 0.00% | 16 | 5,415 | 338.44 | 338.44 | 333.13 | 338.44 |
55. | JDOS-R-A | 358.49 | 358.49 | 358.49 | -2.77% | -2.77% | 5 | 1,792 | 358.49 | 358.49 | 358.48 | 367.64 |
56. | INA-R-A | 392.20 | 392.20 | 392.20 | 0.00% | 0.00% | 30 | 11,766 | 392.20 | 392.20 | 392.20 | 404.80 |
57. | ZVZD-R-A | 384.15 | 398.17 | 388.25 | 5.63% | 3.00% | 39 | 15,142 | 384.15 | 398.17 | 384.90 | 398.17 |
58. | ACI-R-A | 773.79 | 773.79 | 773.79 | 0.34% | 0.34% | 5 | 3,869 | 773.79 | 773.79 | 773.79 | 783.06 |
59. | LEDO-R-A | 1,419.87 | 1,419.87 | 1,419.87 | 0.45% | 0.45% | 1 | 1,420 | 1,419.87 | 1,419.87 | 1,397.64 | 1,420.00 |
| | | | | | | | 584,799 | | | | |
*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.