Filter
Country: Croatia Date: 07/25/2016 Volume: 5,504,636 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 232.58 | | 0.15% | | | | | | | |
2. | MGMA-R-A | 0.06 | 0.06 | 0.06 | 0.00% | 0.00% | 10 | 1 | 0.06 | 0.06 | 0.04 | 0.06 |
3. | OPTE-R-A | 0.22 | 0.23 | 0.22 | 1.81% | -1.77% | 15,300 | 3,397 | 0.22 | 0.23 | 0.22 | 0.23 |
4. | INGR-R-A | 0.34 | 0.34 | 0.34 | 4.47% | 0.00% | 15,855 | 5,349 | 0.33 | 0.35 | 0.33 | 0.34 |
5. | HHLD-R-A | 0.48 | 0.44 | 0.45 | -0.58% | 6.92% | 858 | 387 | 0.44 | 0.48 | 0.44 | 0.48 |
6. | DLKV-R-A | 1.77 | 1.79 | 1.79 | 3.37% | 3.45% | 7,910 | 14,164 | 1.77 | 1.79 | 1.77 | 1.80 |
7. | VART-R-1 | 1.99 | 1.96 | 1.96 | -1.66% | -1.53% | 340 | 666 | 1.96 | 1.99 | 1.96 | 2.05 |
8. | PTKM-R-A | 2.18 | 2.18 | 2.18 | 1.17% | -5.63% | 40 | 87 | 2.18 | 2.18 | 2.18 | 2.32 |
9. | LULG-R-A | 2.29 | 2.29 | 2.29 | -1.31% | -1.03% | 105 | 241 | 2.29 | 2.29 | | |
10. | DELT-R-A | 2.67 | 2.66 | 2.66 | -1.28% | -1.28% | 1,017 | 2,700 | 2.55 | 2.67 | | |
11. | BLJE-R-A | 2.92 | 2.91 | 2.91 | -0.54% | -1.62% | 427 | 1,243 | 2.91 | 2.92 | 2.91 | 3.00 |
12. | SUNH-R-A | 3.16 | 3.11 | 3.13 | -1.51% | -0.84% | 1,171 | 3,667 | 3.11 | 3.19 | 3.11 | 3.19 |
13. | RIVP-R-A | 3.38 | 3.38 | 3.40 | -0.12% | 0.75% | 149,672 | 509,300 | 3.38 | 3.42 | 3.37 | 3.38 |
14. | BD62-R-A | 3.52 | 3.52 | 3.52 | 6.00% | 11.35% | 100 | 352 | 3.52 | 3.52 | 3.32 | 3.52 |
15. | JDPL-R-A | 3.19 | 3.72 | 3.52 | 19.81% | 13.74% | 818 | 2,877 | 3.17 | 3.78 | 3.21 | 3.83 |
16. | PRFC-R-A | 4.71 | 4.84 | 4.82 | 2.82% | 2.39% | 588 | 2,837 | 4.71 | 4.84 | 4.78 | 5.01 |
17. | PCTS-R-A | 5.31 | 4.78 | 5.23 | -10.02% | -1.45% | 298 | 1,560 | 4.78 | 5.31 | | |
18. | ZABA-R-A | 5.38 | 5.38 | 5.38 | 0.00% | 0.00% | 51 | 274 | 5.38 | 5.38 | 5.24 | 5.39 |
19. | GAMA-R-A | 5.44 | 5.38 | 5.40 | -1.22% | -0.78% | 175 | 945 | 5.34 | 5.44 | | |
20. | BETA-R-A | 5.65 | 5.64 | 5.50 | -0.12% | -2.17% | 198 | 1,088 | 5.33 | 5.65 | | |
21. | DDJH-R-A | 5.57 | 5.65 | 5.60 | 1.36% | 0.41% | 342 | 1,914 | 5.57 | 5.65 | 5.57 | 5.65 |
22. | LKRI-R-A | 6.44 | 6.44 | 6.44 | -0.98% | -0.94% | 129 | 831 | 6.44 | 6.44 | 6.24 | 6.50 |
23. | HTPK-R-A | 8.77 | 8.77 | 8.77 | 1.63% | 1.63% | 100 | 877 | 8.77 | 8.77 | 8.76 | 8.89 |
24. | TPNG-R-A | 9.69 | 9.69 | 9.69 | 0.00% | 0.00% | 5 | 48 | 9.69 | 9.69 | | |
25. | SNHA-R-A | 10.62 | 10.82 | 10.60 | 1.88% | -0.15% | 248 | 2,629 | 10.53 | 10.82 | | |
26. | RIZO-R-A | 11.48 | 11.42 | 11.55 | 2.25% | 0.36% | 259 | 2,990 | 11.42 | 11.79 | 11.41 | 11.78 |
27. | TRFM-R-A | 11.95 | 11.95 | 11.95 | 0.00% | 0.00% | 25 | 299 | 11.95 | 11.95 | 10.62 | 11.95 |
28. | IPKK-R-A | 11.30 | 11.95 | 11.35 | -9.99% | -10.20% | 157 | 1,781 | 11.28 | 11.95 | 11.16 | 13.00 |
29. | ADPL-R-A | 15.20 | 15.53 | 15.38 | 2.16% | 1.19% | 180 | 2,768 | 15.20 | 15.53 | 15.26 | 15.60 |
30. | ATLN-R-A | 15.66 | 16.06 | 15.87 | 2.55% | 2.87% | 465 | 7,380 | 15.66 | 16.06 | 16.06 | 17.11 |
31. | ULPL-R-A | 17.25 | 18.18 | 17.91 | 4.58% | 2.59% | 205 | 3,671 | 17.25 | 18.18 | 17.12 | 18.18 |
32. | HT-R-A | 18.85 | 18.92 | 18.94 | -0.32% | -0.09% | 4,381 | 82,986 | 18.85 | 19.05 | 18.92 | 19.07 |
33. | TISK-R-A | 18.09 | 18.62 | 18.62 | -12.32% | -12.32% | 229,048 | 4,264,826 | 18.09 | 19.13 | | |
34. | PIVK-R-A | 19.91 | 19.91 | 19.91 | 0.00% | 0.00% | 48 | 956 | 19.91 | 19.91 | 19.91 | 23.89 |
35. | PVCM-R-A | 25.22 | 25.98 | 25.15 | 5.80% | 4.40% | 1,084 | 27,260 | 24.18 | 25.98 | | |
36. | ATPL-R-A | 25.36 | 25.48 | 26.09 | -1.54% | 0.83% | 452 | 11,795 | 25.22 | 26.54 | 25.22 | 26.54 |
37. | LPLH-R-A | 27.08 | 27.08 | 27.08 | 0.01% | 0.22% | 14 | 379 | 27.08 | 27.08 | 26.02 | 27.08 |
38. | MAIS-R-A | 31.85 | 30.94 | 31.21 | -2.87% | -2.01% | 265 | 8,272 | 30.94 | 31.85 | 30.94 | 31.85 |
39. | HMST-R-A | 36.50 | 36.34 | 36.37 | -4.21% | -4.08% | 20 | 727 | 36.34 | 36.50 | 36.34 | 37.95 |
40. | VDKT-R-A | 39.81 | 38.49 | 38.49 | -0.34% | -0.33% | 1,909 | 73,488 | 38.49 | 39.81 | 38.22 | 38.49 |
41. | VIRO-R-A | 41.14 | 41.14 | 41.14 | 3.33% | 4.74% | 200 | 8,229 | 41.14 | 41.14 | 39.82 | 42.47 |
42. | PODR-R-A | 44.99 | 45.54 | 45.02 | 0.91% | 1.05% | 140 | 6,303 | 44.99 | 45.54 | 45.01 | 45.54 |
43. | BCIN-R-A | 50.43 | 50.43 | 50.43 | -0.02% | -0.02% | 26 | 1,311 | 50.43 | 50.43 | 49.12 | 50.43 |
44. | ADRS-P-A | 52.76 | 53.09 | 53.08 | 1.27% | 1.64% | 6,044 | 320,817 | 52.43 | 53.35 | 53.09 | 53.49 |
45. | THNK-R-A | 53.78 | 52.03 | 52.99 | 3.16% | 5.06% | 159 | 8,425 | 50.57 | 54.42 | 52.03 | 55.74 |
46. | ARNT-R-A | 52.96 | 53.08 | 53.11 | 0.00% | 0.30% | 301 | 15,986 | 52.96 | 57.89 | 52.43 | 53.08 |
47. | AUHR-R-A | 66.36 | 66.36 | 66.36 | -2.91% | -2.91% | 43 | 2,854 | 66.36 | 66.36 | 64.37 | 67.69 |
48. | KRAS-R-A | 67.56 | 67.03 | 67.59 | 2.02% | 2.03% | 271 | 18,316 | 66.37 | 67.69 | 67.03 | 69.68 |
49. | LKPC-R-A | 76.34 | 76.34 | 76.34 | -0.15% | -0.15% | 137 | 10,459 | 76.34 | 76.34 | 76.34 | 78.17 |
50. | PBZ-R-A | 80.30 | 80.30 | 80.30 | 0.00% | 0.07% | 26 | 2,088 | 80.30 | 80.30 | 78.97 | 80.96 |
51. | KOEI-R-A | 89.79 | 89.85 | 89.83 | 0.30% | 0.16% | 56 | 5,030 | 89.79 | 89.85 | 89.85 | 90.91 |
52. | HIMR-R-A | 95.69 | 95.83 | 95.69 | 0.71% | -0.28% | 65 | 6,220 | 95.56 | 95.89 | 95.96 | 99.47 |
53. | ATGR-R-A | 108.70 | 27.14 | 27.16 | 0.00% | -0.03% | 41 | 4,455 | 108.57 | 108.70 | 108.57 | 109.56 |
54. | ERNT-R-A | 133.34 | 133.39 | 133.75 | 0.10% | 0.38% | 54 | 7,223 | 133.34 | 133.92 | 133.39 | 135.24 |
55. | KODT-P-A | 156.35 | 156.35 | 156.35 | -0.17% | -0.17% | 35 | 5,472 | 156.35 | 156.35 | 156.35 | 164.44 |
56. | HUPZ-R-A | 265.45 | 268.28 | 272.61 | 1.02% | 2.68% | 72 | 19,628 | 265.45 | 285.35 | 268.28 | 278.71 |
57. | ZVZD-R-A | 360.34 | 360.34 | 360.34 | -2.69% | -2.69% | 1 | 360 | 360.34 | 360.34 | 359.02 | 364.99 |
58. | PLAG-R-A | 590.61 | 147.65 | 147.65 | 1.14% | 1.14% | 15 | 8,859 | 590.61 | 590.62 | 577.34 | 595.92 |
59. | ACI-R-A | 757.19 | 757.19 | 757.19 | -1.84% | -1.84% | 1 | 757 | 757.19 | 757.19 | 757.19 | 768.47 |
60. | LEDO-R-A | 1,327.23 | 1,327.23 | 1,327.23 | -1.00% | -0.61% | 1 | 1,327 | 1,327.23 | 1,327.23 | 1,318.07 | 1,340.63 |
61. | MDKA-R-A | 1,751.54 | 1,751.54 | 1,751.54 | 0.00% | 0.04% | 2 | 3,503 | 1,751.54 | 1,751.54 | 1,728.05 | 1,751.54 |
| | | | | | | | 5,504,636 | | | | |
*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.