Filter
Country: Croatia Date: 11/24/2016 Volume: 1,128,349 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 263.35 | | -0.35% | | | | | | | |
2. | OPTE-R-A | 0.35 | 0.36 | 0.35 | 2.30% | 1.15% | 16,174 | 5,693 | 0.35 | 0.36 | 0.35 | 0.36 |
3. | INGR-R-A | 0.36 | 0.39 | 0.37 | 6.98% | 4.06% | 13,372 | 5,004 | 0.36 | 0.39 | 0.37 | 0.38 |
4. | HHLD-R-A | 0.45 | 0.45 | 0.45 | -0.57% | 6.24% | 605 | 273 | 0.45 | 0.45 | 0.42 | 0.45 |
5. | VLEN-R-B | 0.94 | 0.98 | 0.96 | 4.25% | 2.27% | 6,961 | 6,674 | 0.94 | 0.98 | 0.94 | 0.98 |
6. | KABA-R-A | 0.98 | 0.98 | 0.98 | -17.21% | -17.21% | 50 | 49 | 0.98 | 0.98 | 0.98 | 1.13 |
7. | BPBA-R-A | 1.06 | 1.06 | 1.06 | 9.61% | 9.61% | 5 | 5 | 1.06 | 1.06 | 0.93 | 1.06 |
8. | DLKV-R-A | 1.86 | 1.86 | 1.86 | 0.29% | -0.64% | 23 | 43 | 1.86 | 1.86 | 1.86 | 1.90 |
9. | HPDG-R-A | 1.96 | 1.96 | 1.96 | -3.09% | -3.09% | 150 | 293 | 1.96 | 1.96 | 1.99 | 2.42 |
10. | VART-R-1 | 2.16 | 2.11 | 2.13 | -1.97% | -1.29% | 1,057 | 2,250 | 2.11 | 2.16 | 2.12 | 2.16 |
11. | ZB-R-A | 2.19 | 2.20 | 2.19 | 3.49% | 1.66% | 10 | 22 | 2.19 | 2.20 | | |
12. | PTKM-R-A | 2.32 | 2.32 | 2.32 | 5.05% | 4.61% | 268 | 622 | 2.32 | 2.32 | 2.22 | 2.32 |
13. | SUNH-R-A | 3.15 | 3.15 | 3.15 | -1.04% | -1.04% | 100 | 315 | 3.15 | 3.15 | 3.15 | 3.23 |
14. | BLJE-R-A | 3.36 | 3.25 | 3.31 | -2.78% | 0.89% | 8,208 | 27,189 | 3.25 | 3.41 | 3.25 | 3.35 |
15. | BD62-R-A | 4.23 | 4.23 | 4.23 | 0.44% | 0.31% | 585 | 2,476 | 4.23 | 4.23 | 4.22 | 4.37 |
16. | RIVP-R-A | 4.59 | 4.57 | 4.58 | 0.03% | -0.35% | 17,804 | 81,585 | 4.57 | 4.62 | 4.57 | 4.60 |
17. | HDEL-R-A | 3.85 | 4.51 | 4.27 | 17.20% | 13.08% | 5,163 | 22,036 | 3.85 | 4.71 | 4.12 | 4.71 |
18. | JDPL-R-A | 5.44 | 5.31 | 5.34 | -4.76% | -2.85% | 661 | 3,527 | 5.21 | 5.44 | 5.14 | 5.44 |
19. | PRFC-R-A | 5.33 | 5.57 | 5.51 | 4.63% | 3.36% | 302 | 1,663 | 5.33 | 5.81 | 5.33 | 5.81 |
20. | VPIK-R-A | 5.97 | 5.84 | 5.97 | 2.16% | 0.02% | 1,237 | 7,381 | 5.84 | 5.97 | 5.79 | 5.97 |
21. | SNBA-R-A | 6.37 | 6.37 | 6.37 | 4.33% | 4.33% | 24 | 153 | 6.37 | 6.37 | 6.11 | 6.37 |
22. | DDJH-R-A | 6.43 | 6.27 | 6.29 | -1.62% | 0.36% | 522 | 3,285 | 6.27 | 6.43 | 6.27 | 6.43 |
23. | LKRI-R-A | 6.50 | 6.25 | 6.28 | -3.66% | -3.15% | 616 | 3,869 | 6.24 | 6.50 | 6.25 | 6.50 |
24. | ZABA-R-A | 6.70 | 6.64 | 6.64 | -1.96% | -1.73% | 5,211 | 34,588 | 6.64 | 6.70 | 6.57 | 6.70 |
25. | GAMA-R-A | 7.84 | 7.83 | 7.90 | -1.67% | -0.35% | 799 | 6,308 | 7.83 | 7.96 | | |
26. | SLPF-R-A | 9.27 | 9.27 | 9.27 | 0.11% | 0.00% | 92 | 853 | 9.27 | 9.27 | 9.27 | 9.42 |
27. | TPNG-R-A | 9.83 | 9.83 | 9.83 | 0.03% | 0.03% | 50 | 491 | 9.83 | 9.83 | | |
28. | HMDN-R-A | 10.75 | 10.75 | 10.75 | 2.53% | 2.53% | 136 | 1,462 | 10.75 | 10.75 | 10.75 | 13.27 |
29. | RIZO-R-A | 11.02 | 10.95 | 10.99 | -0.60% | -1.83% | 271 | 2,979 | 10.95 | 11.02 | 10.95 | 11.28 |
30. | ZVCV-R-A | 11.95 | 11.95 | 11.95 | 4.59% | 4.59% | 79 | 944 | 11.95 | 11.95 | 11.95 | 12.57 |
31. | HZLA-R-A | 17.92 | 17.92 | 17.92 | -9.37% | -9.37% | 78 | 1,398 | 17.92 | 17.92 | | |
32. | ADPL-R-A | 18.39 | 18.45 | 18.40 | 0.00% | 0.01% | 1,246 | 22,929 | 18.38 | 18.57 | 18.38 | 18.55 |
33. | ATLN-R-A | 18.58 | 18.58 | 18.58 | 0.00% | 0.11% | 100 | 1,858 | 18.58 | 18.58 | 18.19 | 19.11 |
34. | TISK-R-A | 19.91 | 19.91 | 19.91 | 7.14% | 7.14% | 25 | 498 | 19.91 | 19.91 | 18.58 | 20.29 |
35. | HT-R-A | 21.77 | 21.77 | 21.70 | 0.45% | 0.12% | 14,519 | 315,034 | 21.64 | 21.77 | 21.70 | 21.77 |
36. | ULPL-R-A | 21.54 | 21.50 | 21.70 | -2.41% | -2.64% | 1,342 | 29,127 | 21.24 | 22.56 | 21.50 | 22.43 |
37. | PVCM-R-A | 22.83 | 22.83 | 22.76 | -0.58% | 0.44% | 589 | 13,407 | 22.67 | 23.22 | | |
38. | IGH-R-A | 18.48 | 24.95 | 21.37 | 35.06% | 15.80% | 1,867 | 39,889 | 18.48 | 24.95 | 23.36 | 24.95 |
39. | LPLH-R-A | 26.54 | 26.42 | 26.54 | -0.48% | -0.01% | 42 | 1,115 | 26.42 | 26.54 | 26.42 | 27.54 |
40. | CHAG-R-A | 29.46 | 29.46 | 29.46 | -1.33% | -1.33% | 26 | 766 | 29.46 | 29.46 | 29.46 | 31.85 |
41. | PIVK-R-A | 35.84 | 35.84 | 35.84 | 0.00% | 0.00% | 28 | 1,003 | 35.84 | 35.84 | 33.05 | 36.49 |
42. | TKPR-R-A | 37.16 | 37.16 | 37.16 | 7.69% | 7.69% | 8 | 297 | 37.16 | 37.16 | 33.84 | 37.16 |
43. | HMAM-R-A | 37.20 | 37.20 | 37.20 | -1.65% | -1.65% | 133 | 4,948 | 37.20 | 37.20 | 37.20 | 39.82 |
44. | VDKT-R-A | 39.82 | 39.82 | 39.40 | 0.00% | 0.18% | 113 | 4,452 | 38.51 | 39.82 | 38.53 | 40.89 |
45. | SAPN-R-A | 46.85 | 47.78 | 46.56 | -0.28% | -2.77% | 110 | 5,121 | 46.19 | 47.78 | 46.19 | 47.78 |
46. | ATPL-R-A | 47.78 | 46.45 | 46.66 | -4.11% | -1.56% | 865 | 40,357 | 45.92 | 48.05 | 46.19 | 47.51 |
47. | PODR-R-A | 51.10 | 50.46 | 50.98 | -1.25% | -0.21% | 1,393 | 71,020 | 50.46 | 51.56 | 50.46 | 51.32 |
48. | BCIN-R-A | 53.75 | 53.75 | 53.75 | 0.00% | 0.00% | 258 | 13,868 | 53.75 | 53.75 | 50.43 | 54.42 |
49. | ARNT-R-A | 57.07 | 56.41 | 56.49 | 0.35% | 0.47% | 26 | 1,469 | 56.41 | 57.07 | 56.41 | 57.33 |
50. | THNK-R-A | 59.73 | 59.73 | 59.73 | 0.00% | 0.03% | 23 | 1,374 | 59.73 | 59.73 | 58.40 | 59.73 |
51. | ADRS-P-A | 60.40 | 60.65 | 60.55 | 0.43% | 0.24% | 1,207 | 73,078 | 60.40 | 60.92 | 60.46 | 60.65 |
52. | KRAS-R-A | 70.34 | 71.01 | 70.95 | 0.94% | 0.86% | 301 | 21,355 | 70.34 | 71.01 | 70.34 | 71.67 |
53. | LKPC-R-A | 74.86 | 73.40 | 73.59 | -1.24% | -1.64% | 80 | 5,887 | 73.40 | 74.86 | 73.41 | 75.65 |
54. | ADRS-R-A | 77.64 | 77.64 | 77.64 | 0.00% | 0.21% | 10 | 776 | 77.64 | 77.64 | 76.98 | 77.64 |
55. | KOEI-R-A | 90.24 | 90.00 | 90.12 | -1.15% | -1.06% | 20 | 1,802 | 90.00 | 90.24 | 90.00 | 91.78 |
56. | PBZ-R-A | 98.88 | 98.22 | 99.31 | 0.68% | 1.80% | 198 | 19,663 | 98.22 | 99.54 | 98.21 | 100.74 |
57. | HPB-R-A | 102.85 | 99.54 | 102.08 | -2.60% | -0.11% | 253 | 25,826 | 99.54 | 103.52 | 99.54 | 103.12 |
58. | HIMR-R-A | 107.51 | 107.70 | 107.55 | 0.43% | -0.01% | 206 | 22,154 | 107.51 | 107.70 | 107.24 | 108.15 |
59. | AUHR-R-A | 108.83 | 110.16 | 109.36 | 3.75% | 3.00% | 83 | 9,077 | 108.83 | 110.16 | 106.18 | 110.16 |
60. | ATGR-R-A | 117.06 | 29.53 | 29.46 | 0.68% | 0.40% | 479 | 56,453 | 117.06 | 118.12 | 118.12 | 118.65 |
61. | JDGT-R-A | 126.38 | 126.38 | 126.38 | -1.94% | -1.93% | 5 | 632 | 126.38 | 126.38 | 126.38 | 131.39 |
62. | LRHC-R-A | 130.20 | 128.61 | 129.91 | -4.06% | -3.09% | 27 | 3,507 | 128.61 | 130.20 | | |
63. | ERNT-R-A | 149.31 | 149.45 | 149.38 | 0.09% | 0.39% | 20 | 2,988 | 149.31 | 149.45 | 148.65 | 149.96 |
64. | KODT-R-A | 199.08 | 199.08 | 199.08 | 2.67% | 2.67% | 29 | 5,773 | 199.08 | 199.08 | 193.91 | 199.08 |
65. | HUPZ-R-A | 347.07 | 347.07 | 347.07 | 1.36% | 1.36% | 3 | 1,041 | 347.07 | 347.07 | 335.92 | 347.07 |
66. | INA-R-A | 431.35 | 431.35 | 431.35 | 0.00% | 0.14% | 1 | 431 | 431.35 | 431.35 | 431.35 | 437.99 |
67. | LRH-R-A | 474.06 | 471.30 | 473.48 | -1.36% | -0.95% | 6 | 2,841 | 471.30 | 474.06 | 471.17 | 484.44 |
68. | PLAG-R-A | 703.43 | 175.86 | 175.60 | 1.14% | 0.61% | 14 | 9,833 | 695.47 | 703.43 | 694.14 | 716.57 |
69. | JMNC-R-A | 18,315.48 | 18,315.48 | 18,315.48 | 1.47% | 1.47% | 4 | 73,262 | 18,315.48 | 18,315.48 | 17,519.41 | 18,315.48 |
| | | | | | | | 1,128,349 | | | | |
*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.