Filter
Country: Croatia Date: 09/28/2016 Volume: 1,542,740 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 257.49 | | -0.16% | | | | | | | |
2. | MGMA-R-A | 0.05 | 0.05 | 0.05 | 5.36% | 5.36% | 2,500 | 133 | 0.05 | 0.05 | 0.05 | 0.05 |
3. | INGR-R-A | 0.36 | 0.37 | 0.36 | 1.45% | -2.19% | 14,218 | 5,085 | 0.35 | 0.37 | 0.35 | 0.37 |
4. | OPTE-R-A | 0.38 | 0.36 | 0.37 | -7.25% | -3.13% | 108,142 | 40,219 | 0.36 | 0.39 | 0.36 | 0.37 |
5. | HHLD-R-A | 0.46 | 0.47 | 0.46 | 2.00% | 5.74% | 170 | 79 | 0.46 | 0.47 | 0.44 | 0.47 |
6. | BPBA-R-A | 0.83 | 0.83 | 0.83 | 8.69% | 8.69% | 400 | 332 | 0.83 | 0.83 | 0.76 | 0.83 |
7. | VLEN-R-B | 0.88 | 0.87 | 0.87 | -0.46% | -0.31% | 1,052 | 919 | 0.87 | 0.88 | 0.86 | 0.92 |
8. | HPDG-R-A | 1.66 | 1.66 | 1.66 | 0.89% | 0.89% | 14 | 23 | 1.66 | 1.66 | 1.65 | 3.98 |
9. | DLKV-R-A | 1.78 | 1.75 | 1.76 | -0.75% | -1.12% | 3,250 | 5,718 | 1.75 | 1.78 | 1.75 | 1.79 |
10. | HBRL-R-A | 1.79 | 1.79 | 1.79 | 5.22% | 5.22% | 2,720 | 4,870 | 1.79 | 1.79 | 1.71 | 1.79 |
11. | PTKM-R-A | 2.54 | 2.49 | 2.52 | -2.09% | -1.19% | 2,198 | 5,547 | 2.49 | 2.55 | 2.49 | 2.54 |
12. | ZB-R-A | 2.50 | 2.52 | 2.55 | 0.26% | 3.11% | 22,978 | 58,680 | 2.50 | 2.62 | | |
13. | LULG-R-A | 2.65 | 2.65 | 2.65 | -4.72% | -3.19% | 28 | 74 | 2.65 | 2.65 | | |
14. | DELT-R-A | 2.85 | 2.95 | 2.90 | 3.26% | 1.53% | 196 | 568 | 2.85 | 2.95 | | |
15. | SUNH-R-A | 3.17 | 3.17 | 3.17 | 0.00% | 0.00% | 981 | 3,106 | 3.17 | 3.17 | 3.17 | 3.21 |
16. | JDPL-R-A | 3.32 | 3.32 | 3.32 | -3.84% | -3.84% | 288 | 956 | 3.32 | 3.32 | 3.32 | 3.50 |
17. | BLJE-R-A | 3.48 | 3.53 | 3.55 | 1.37% | 0.30% | 1,367 | 4,852 | 3.48 | 3.61 | 3.53 | 3.61 |
18. | BD62-R-A | 3.92 | 3.96 | 3.94 | 0.51% | 1.26% | 273 | 1,075 | 3.92 | 3.96 | 3.74 | 3.96 |
19. | RIVP-R-A | 4.50 | 4.51 | 4.51 | 0.83% | 1.16% | 58,159 | 262,502 | 4.48 | 4.55 | 4.50 | 4.51 |
20. | PRFC-R-A | 5.31 | 5.26 | 5.34 | -4.62% | -0.93% | 249 | 1,330 | 5.26 | 5.51 | 5.26 | 5.51 |
21. | IMZV-R-A | 5.97 | 5.97 | 5.97 | -1.10% | -1.10% | 70 | 418 | 5.97 | 5.97 | 3.98 | 9.16 |
22. | PCTS-R-A | 5.97 | 5.97 | 5.97 | -0.77% | -0.79% | 146 | 872 | 5.97 | 5.97 | | |
23. | BETA-R-A | 6.04 | 6.04 | 6.04 | 0.02% | 0.02% | 104 | 628 | 6.04 | 6.04 | | |
24. | LKRI-R-A | 6.27 | 6.27 | 6.27 | 0.02% | -0.55% | 194 | 1,217 | 6.27 | 6.28 | 6.27 | 6.47 |
25. | DDJH-R-A | 6.56 | 6.57 | 6.57 | 0.04% | -0.34% | 686 | 4,504 | 6.56 | 6.57 | 6.57 | 6.67 |
26. | ZABA-R-A | 6.50 | 6.63 | 6.53 | 3.44% | 1.74% | 1,752 | 11,446 | 6.50 | 6.63 | 6.53 | 6.63 |
27. | GAMA-R-A | 6.64 | 6.57 | 6.61 | -1.00% | -0.48% | 208 | 1,374 | 6.57 | 6.64 | | |
28. | VPIK-R-A | 7.10 | 7.33 | 7.18 | 5.14% | 0.88% | 175 | 1,257 | 7.10 | 7.33 | 6.80 | 7.28 |
29. | KBZ-R-A | 9.29 | 9.29 | 9.29 | 16.67% | 16.67% | 13 | 121 | 9.29 | 9.29 | 9.29 | 10.35 |
30. | TPNG-R-A | 9.93 | 9.95 | 9.96 | 0.16% | 0.15% | 591 | 5,884 | 9.93 | 10.02 | | |
31. | PIKR-R-A | 11.28 | 11.28 | 11.28 | -1.38% | -1.38% | 200 | 2,257 | 11.28 | 11.28 | 11.25 | 13.26 |
32. | SNHA-R-A | 11.28 | 11.41 | 11.39 | 1.18% | 0.66% | 778 | 8,860 | 11.28 | 11.41 | | |
33. | IGH-R-A | 11.41 | 10.88 | 11.42 | -3.53% | 4.03% | 131 | 1,496 | 10.88 | 11.94 | 10.90 | 11.93 |
34. | TRFM-R-A | 11.94 | 11.94 | 11.94 | -0.01% | -0.01% | 20 | 239 | 11.94 | 11.94 | | 11.95 |
35. | RIZO-R-A | 12.08 | 12.01 | 12.02 | -1.08% | -0.98% | 591 | 7,107 | 12.01 | 12.08 | 12.01 | 12.57 |
36. | IPKK-R-A | 14.47 | 16.32 | 15.57 | 20.45% | 5.81% | 86 | 1,339 | 14.47 | 16.32 | 14.60 | 16.32 |
37. | ULPL-R-A | 16.47 | 16.47 | 16.47 | -0.72% | -0.72% | 28 | 461 | 16.47 | 16.47 | 16.47 | 16.72 |
38. | ADPL-R-A | 17.65 | 17.92 | 17.74 | 0.01% | -0.97% | 24 | 426 | 17.65 | 17.92 | 17.65 | 17.92 |
39. | HT-R-A | 21.81 | 21.43 | 21.68 | -1.71% | -1.31% | 7,517 | 162,945 | 21.40 | 21.81 | 21.43 | 21.59 |
40. | PVCM-R-A | 24.31 | 24.29 | 24.30 | -0.08% | -0.60% | 132 | 3,208 | 24.29 | 24.32 | | |
41. | LPLH-R-A | 27.21 | 27.74 | 27.65 | 5.49% | 4.84% | 206 | 5,696 | 27.21 | 27.74 | 27.73 | 28.14 |
42. | HTCP-R-A | 29.20 | 29.20 | 29.20 | 0.00% | 0.00% | 159 | 4,643 | 29.20 | 29.20 | 29.20 | 39.82 |
43. | MAIS-R-A | 30.53 | 30.66 | 30.67 | 0.41% | 0.44% | 980 | 30,053 | 30.53 | 31.19 | 30.66 | 31.19 |
44. | PIVK-R-A | 31.85 | 31.85 | 31.85 | 17.07% | 17.07% | 18 | 573 | 31.85 | 31.85 | 31.85 | 33.05 |
45. | HMST-R-A | 35.84 | 35.24 | 35.70 | -1.67% | -0.39% | 180 | 6,426 | 35.24 | 35.84 | 35.24 | 36.37 |
46. | SAPN-R-A | 43.13 | 44.46 | 44.37 | 6.35% | 7.79% | 426 | 18,900 | 43.13 | 46.02 | 43.41 | 45.12 |
47. | BCIN-R-A | 48.44 | 48.44 | 48.44 | 0.83% | 0.83% | 664 | 32,167 | 48.44 | 48.44 | 48.07 | 51.10 |
48. | PODR-R-A | 51.16 | 50.21 | 51.29 | -1.27% | 0.71% | 3,667 | 188,072 | 50.21 | 52.02 | 50.21 | 50.83 |
49. | ADRS-P-A | 58.07 | 58.13 | 58.04 | 0.67% | -0.11% | 101 | 5,862 | 58.02 | 58.13 | 57.77 | 58.40 |
50. | ARNT-R-A | 58.40 | 58.40 | 58.08 | 0.00% | 0.11% | 179 | 10,396 | 57.73 | 58.40 | 58.13 | 58.40 |
51. | THNK-R-A | 65.60 | 66.36 | 65.83 | 0.00% | 4.08% | 30 | 1,975 | 65.60 | 66.36 | 61.35 | 66.36 |
52. | KRAS-R-A | 69.68 | 69.68 | 69.66 | 0.96% | 0.91% | 680 | 47,369 | 68.35 | 69.68 | 68.36 | 70.33 |
53. | LKPC-R-A | 77.64 | 77.64 | 77.64 | -2.01% | -1.15% | 10 | 776 | 77.64 | 77.64 | 77.64 | 79.24 |
54. | ADRS-R-A | 78.31 | 78.31 | 78.31 | 0.00% | -0.23% | 363 | 28,425 | 78.31 | 78.31 | 78.18 | 78.97 |
55. | HPB-R-A | 84.94 | 86.93 | 85.66 | -0.76% | -2.12% | 1,630 | 139,624 | 84.94 | 86.93 | 85.08 | 86.93 |
56. | KOEI-R-A | 90.78 | 90.78 | 90.78 | -0.86% | 0.13% | 38 | 3,450 | 90.78 | 90.78 | 90.78 | 91.05 |
57. | PBZ-R-A | 95.43 | 94.24 | 95.14 | 2.72% | 3.88% | 42 | 3,996 | 94.24 | 95.43 | 94.24 | 98.21 |
58. | AUHR-R-A | 94.90 | 95.45 | 94.89 | 0.58% | 0.87% | 216 | 20,497 | 94.23 | 95.45 | 92.91 | 95.45 |
59. | SLRS-R-A | 99.54 | 102.72 | 102.32 | 1.84% | 1.43% | 13 | 1,330 | 99.54 | 102.72 | 99.54 | 102.73 |
60. | HIMR-R-A | 106.18 | 106.31 | 106.18 | 0.75% | 0.49% | 454 | 48,205 | 106.18 | 106.31 | 105.52 | 106.31 |
61. | ATGR-R-A | 114.94 | 28.70 | 28.73 | 0.00% | -0.36% | 900 | 103,444 | 114.81 | 114.94 | 114.81 | 115.47 |
62. | ERNT-R-A | 153.29 | 151.31 | 153.18 | -1.30% | 0.14% | 51 | 7,812 | 151.31 | 153.29 | 151.31 | 153.29 |
63. | KOTR-P-A | 171.23 | 171.23 | 171.23 | 0.01% | 0.01% | 3 | 514 | 171.23 | 171.23 | 167.50 | 177.85 |
64. | KODT-R-A | 181.49 | 181.49 | 181.49 | -0.59% | -0.59% | 5 | 907 | 181.49 | 181.49 | 181.49 | 185.55 |
65. | HUPZ-R-A | 355.70 | 352.38 | 355.37 | 0.11% | 0.83% | 10 | 3,554 | 352.38 | 355.70 | 352.38 | 357.69 |
66. | TUHO-R-A | 375.61 | 375.61 | 375.61 | -2.08% | -2.08% | 2 | 751 | 375.61 | 375.61 | 366.45 | 371.62 |
67. | LRH-R-A | 508.33 | 505.01 | 507.00 | -2.71% | -2.64% | 10 | 5,070 | 505.01 | 508.33 | 505.01 | 530.62 |
68. | ACI-R-A | 825.80 | 825.80 | 825.80 | 1.98% | 1.98% | 3 | 2,477 | 825.80 | 825.80 | 825.80 | 847.97 |
69. | LEDO-R-A | 1,430.75 | 1,433.41 | 1,431.75 | 0.12% | 0.00% | 12 | 17,181 | 1,430.75 | 1,433.41 | 1,430.75 | 1,437.39 |
70. | MDKA-R-A | 2,123.56 | 2,123.56 | 2,123.56 | 0.00% | 0.00% | 7 | 14,865 | 2,123.56 | 2,123.56 | 2,070.62 | 2,123.56 |
71. | JMNC-R-A | 17,930.85 | 17,519.41 | 17,560.55 | -2.94% | -2.35% | 10 | 175,606 | 17,519.41 | 17,930.85 | 14,068.62 | 18,050.30 |
| | | | | | | | 1,542,740 | | | | |
*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.