Filter
Country: Croatia Date: 08/16/2016 Volume: 918,352 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 236.91 | | -0.07% | | | | | | | |
2. | VPIK-R-A | 4.26 | 4.25 | 4.26 | -8.52% | -8.58% | 48 | 204 | 4.25 | 4.26 | 4.25 | 4.50 |
3. | ZVCV-R-A | 11.96 | 11.96 | 11.96 | -7.11% | -7.11% | 70 | 837 | 11.96 | 11.96 | 11.96 | 12.48 |
4. | VART-R-1 | 2.46 | 2.32 | 2.39 | -5.41% | -6.77% | 2,078 | 4,976 | 2.32 | 2.49 | 2.32 | 2.39 |
5. | BD62-R-A | 3.63 | 3.58 | 3.58 | -1.24% | -3.64% | 1,214 | 4,351 | 3.58 | 3.63 | 3.47 | 3.65 |
6. | LRH-R-A | 517.75 | 512.44 | 515.39 | -4.43% | -3.54% | 9 | 4,639 | 512.44 | 517.75 | 512.44 | 530.89 |
7. | TPNG-R-A | 9.56 | 9.56 | 9.56 | -3.36% | -3.36% | 135 | 1,290 | 9.56 | 9.56 | | |
8. | IPKK-R-A | 12.21 | 12.21 | 12.21 | -14.59% | -2.63% | 17 | 208 | 12.21 | 12.21 | 12.21 | 13.24 |
9. | DDJH-R-A | 7.15 | 6.91 | 7.02 | -3.61% | -2.27% | 5,978 | 41,945 | 6.80 | 7.15 | 6.91 | 6.95 |
10. | INGR-R-A | 0.33 | 0.34 | 0.33 | 0.81% | -1.95% | 849 | 281 | 0.33 | 0.34 | 0.33 | 0.34 |
11. | DLKV-R-A | 1.79 | 1.75 | 1.76 | -2.23% | -1.56% | 9,344 | 16,424 | 1.74 | 1.79 | 1.75 | 1.77 |
12. | INA-R-A | 392.20 | 392.20 | 392.20 | -1.50% | -1.50% | 13 | 5,099 | 392.20 | 392.20 | 392.20 | 395.51 |
13. | LEDO-R-A | 1,400.23 | 1,400.23 | 1,400.23 | -0.47% | -1.35% | 6 | 8,401 | 1,400.23 | 1,400.23 | 1,380.32 | 1,413.50 |
14. | CKML-R-A | 723.34 | 7.31 | 7.31 | -2.35% | -1.32% | 100 | 71,677 | 716.70 | 723.34 | 712.72 | 796.34 |
15. | LKPC-R-A | 78.64 | 79.63 | 79.37 | -1.64% | -1.20% | 76 | 6,032 | 78.64 | 79.63 | 78.65 | 79.63 |
16. | KRAS-R-A | 68.35 | 68.35 | 67.80 | -1.90% | -1.13% | 420 | 28,475 | 67.18 | 68.35 | 67.82 | 70.34 |
17. | LKRI-R-A | 6.56 | 6.56 | 6.56 | 2.34% | -0.84% | 100 | 656 | 6.56 | 6.56 | 6.41 | 6.56 |
18. | PVCM-R-A | 24.32 | 23.96 | 23.95 | -0.32% | -0.72% | 481 | 11,521 | 23.89 | 24.32 | | |
19. | ARNT-R-A | 52.09 | 51.90 | 52.15 | 0.14% | -0.31% | 73 | 3,807 | 51.89 | 52.55 | 51.90 | 52.53 |
20. | TISK-R-A | 18.58 | 18.58 | 18.58 | -0.20% | -0.20% | 19 | 353 | 18.58 | 18.58 | 18.58 | 19.91 |
21. | PODR-R-A | 47.75 | 47.67 | 47.68 | 0.06% | -0.14% | 312 | 14,877 | 47.67 | 47.75 | 46.99 | 47.65 |
22. | ATLN-R-A | 16.19 | 15.95 | 15.99 | 0.00% | -0.06% | 120 | 1,919 | 15.95 | 16.19 | 15.95 | 16.96 |
23. | MDKA-R-A | 1,891.30 | 1,891.30 | 1,891.30 | 0.00% | -0.04% | 1 | 1,891 | 1,891.30 | 1,891.30 | 1,799.59 | 1,892.63 |
24. | KOEI-R-A | 87.32 | 87.32 | 87.32 | -0.02% | -0.02% | 10 | 873 | 87.32 | 87.32 | 87.32 | 88.26 |
25. | OPTE-R-A | 0.22 | 0.22 | 0.22 | 0.00% | 0.00% | 245,339 | 53,725 | 0.22 | 0.22 | 0.22 | 0.22 |
26. | PCTS-R-A | 5.31 | 5.31 | 5.31 | 0.00% | 0.00% | 81 | 430 | 5.31 | 5.31 | | |
27. | HUPZ-R-A | 305.26 | 305.26 | 305.26 | 0.00% | 0.00% | 3 | 916 | 305.26 | 305.26 | 298.76 | 331.81 |
28. | ACI-R-A | 771.14 | 771.14 | 771.14 | 0.00% | 0.00% | 10 | 7,711 | 771.14 | 771.14 | 771.14 | 783.06 |
29. | ADRS-R-A | 73.53 | 74.26 | 73.68 | 0.81% | 0.02% | 3,172 | 233,699 | 73.53 | 74.26 | 71.67 | 74.26 |
30. | HBRL-R-A | 1.46 | 1.46 | 1.46 | 0.09% | 0.09% | 4,871 | 7,118 | 1.46 | 1.46 | 1.46 | 1.50 |
31. | ATGR-R-A | 108.17 | 27.04 | 27.04 | 0.11% | 0.12% | 13 | 1,406 | 108.17 | 108.17 | 108.17 | 108.83 |
32. | TUHO-R-A | 371.62 | 371.62 | 371.62 | 0.36% | 0.23% | 35 | 13,007 | 371.62 | 371.62 | 365.12 | 391.40 |
33. | ADRS-P-A | 53.13 | 53.62 | 53.41 | 0.99% | 0.30% | 190 | 10,148 | 53.13 | 53.62 | 53.18 | 53.62 |
34. | SLPF-R-A | 6.99 | 6.97 | 7.03 | -0.57% | 0.34% | 6,016 | 42,303 | 6.97 | 7.03 | 6.97 | 7.27 |
35. | HIMR-R-A | 104.72 | 104.72 | 104.72 | -0.13% | 0.37% | 10 | 1,047 | 104.72 | 104.72 | 104.72 | 105.50 |
36. | ZABA-R-A | 5.57 | 5.60 | 5.63 | 1.20% | 0.38% | 565 | 3,181 | 5.57 | 5.67 | 5.60 | 5.67 |
37. | HT-R-A | 18.85 | 18.94 | 18.96 | 0.11% | 0.44% | 6,340 | 120,212 | 18.85 | 18.98 | 18.91 | 18.99 |
38. | ERNT-R-A | 136.36 | 136.23 | 135.53 | -0.11% | 0.47% | 43 | 5,828 | 134.85 | 136.36 | 134.88 | 136.24 |
39. | BLJE-R-A | 2.80 | 2.68 | 2.71 | -4.58% | 0.59% | 499 | 1,354 | 2.68 | 2.80 | 2.68 | 2.80 |
40. | PLAG-R-A | 621.14 | 155.29 | 155.29 | 1.08% | 0.72% | 1 | 621 | 621.14 | 621.14 | 615.17 | 630.43 |
41. | SNHA-R-A | 10.15 | 10.32 | 10.20 | 1.66% | 0.88% | 127 | 1,296 | 10.15 | 10.32 | | |
42. | RIVP-R-A | 3.61 | 3.64 | 3.65 | 0.96% | 0.92% | 36,686 | 133,772 | 3.61 | 3.67 | 3.64 | 3.68 |
43. | PRFC-R-A | 4.74 | 4.74 | 4.74 | 1.10% | 0.99% | 82 | 389 | 4.74 | 4.74 | 4.74 | 5.03 |
44. | SUNH-R-A | 3.25 | 3.19 | 3.22 | 0.00% | 1.17% | 1,000 | 3,223 | 3.19 | 3.25 | 3.12 | 3.31 |
45. | RIZO-R-A | 11.81 | 11.38 | 11.47 | -3.61% | 1.23% | 330 | 3,786 | 11.38 | 11.81 | 11.38 | 11.80 |
46. | PTKM-R-A | 2.58 | 2.68 | 2.59 | 8.14% | 1.51% | 4,256 | 11,018 | 2.58 | 2.68 | 2.52 | 2.68 |
47. | SAPN-R-A | 39.15 | 39.15 | 39.15 | 2.07% | 1.87% | 117 | 4,581 | 39.15 | 39.15 | 38.49 | 39.15 |
48. | SLRS-R-A | 96.22 | 96.22 | 96.22 | 2.11% | 2.11% | 15 | 1,443 | 96.22 | 96.22 | 96.22 | 98.05 |
49. | LPLH-R-A | 28.54 | 27.08 | 27.78 | 0.49% | 2.94% | 137 | 3,806 | 27.08 | 28.54 | 27.08 | 28.54 |
50. | ATPL-R-A | 24.74 | 25.28 | 25.28 | 2.91% | 3.43% | 285 | 7,204 | 24.74 | 25.87 | 25.28 | 25.85 |
51. | IGH-R-A | 10.32 | 10.32 | 10.32 | 3.64% | 3.64% | 13 | 134 | 10.32 | 10.32 | 9.37 | 10.32 |
52. | DELT-R-A | 2.74 | 2.74 | 2.74 | 6.88% | 5.25% | 514 | 1,409 | 2.74 | 2.74 | | |
53. | ULPL-R-A | 18.14 | 18.38 | 18.16 | 6.54% | 5.71% | 104 | 1,889 | 18.08 | 18.38 | 17.26 | 18.38 |
54. | LULG-R-A | 2.69 | 2.72 | 2.71 | 7.27% | 6.75% | 2,000 | 5,416 | 2.69 | 2.72 | | |
55. | VLEN-R-B | 0.66 | 0.72 | 0.71 | 8.21% | 10.54% | 2,129 | 1,513 | 0.66 | 0.72 | 0.63 | 0.72 |
56. | HDEL-R-A | 3.32 | 3.32 | 3.32 | 13.64% | 13.64% | 1,215 | 4,031 | 3.32 | 3.32 | 3.32 | 3.38 |
| | | | | | | | 918,352 | | | | |
*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.