Filter
Country: Croatia Date: 05/17/2016 Volume: 1,086,481 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 224.58 | | -0.10% | | | | | | | |
2. | PLJK-R-A | 0.20 | 0.20 | 0.20 | -5.65% | -5.65% | 34 | 7 | 0.20 | 0.20 | 0.22 | 0.53 |
3. | HDEL-R-A | 2.65 | 2.65 | 2.65 | -4.76% | -4.76% | 55 | 146 | 2.65 | 2.65 | 2.65 | 2.79 |
4. | VDKT-R-A | 40.22 | 40.22 | 40.22 | -3.81% | -4.61% | 20 | 804 | 40.22 | 40.22 | 40.22 | 41.68 |
5. | MDKA-R-A | 1,725.40 | 1,725.40 | 1,725.40 | -3.70% | -3.70% | 340 | 586,635 | 1,725.40 | 1,725.40 | 1,725.40 | 1,751.94 |
6. | IGH-R-A | 9.69 | 9.69 | 9.69 | -2.67% | -2.67% | 7 | 68 | 9.69 | 9.69 | 9.69 | 10.88 |
7. | RIZO-R-A | 11.07 | 11.07 | 11.07 | -6.43% | -1.70% | 12 | 133 | 11.07 | 11.07 | 11.07 | 11.80 |
8. | KRAS-R-A | 63.57 | 63.57 | 63.57 | -1.03% | -1.67% | 192 | 12,206 | 63.57 | 63.58 | 63.57 | 66.36 |
9. | SAPN-R-A | 37.92 | 37.83 | 37.87 | -1.72% | -1.60% | 4 | 151 | 37.83 | 37.92 | 37.83 | 40.48 |
10. | ADRS-R-A | 68.49 | 68.35 | 68.37 | -1.60% | -1.57% | 100 | 6,837 | 68.35 | 68.49 | 68.35 | 69.25 |
11. | VLEN-R-B | 0.84 | 0.84 | 0.84 | -1.55% | -1.55% | 2,000 | 1,672 | 0.84 | 0.84 | 0.82 | 0.85 |
12. | HMST-R-A | 37.16 | 36.37 | 36.60 | -2.14% | -1.52% | 89 | 3,257 | 36.37 | 37.16 | 36.24 | 37.16 |
13. | BLJE-R-A | 2.63 | 2.59 | 2.63 | -2.35% | -1.29% | 1,906 | 5,013 | 2.52 | 2.69 | 2.59 | 2.70 |
14. | GAMA-R-A | 6.50 | 6.50 | 6.50 | -1.01% | -1.03% | 104 | 676 | 6.50 | 6.50 | | |
15. | ADPL-R-A | 12.74 | 13.01 | 12.88 | 0.08% | -0.87% | 64 | 825 | 12.74 | 13.01 | 12.81 | 13.01 |
16. | DELT-R-A | 2.93 | 2.93 | 2.93 | -0.85% | -0.85% | 104 | 305 | 2.93 | 2.93 | | |
17. | ULPL-R-A | 14.87 | 14.91 | 14.90 | 1.03% | -0.73% | 183 | 2,727 | 14.87 | 14.91 | 14.73 | 14.99 |
18. | INA-R-A | 364.99 | 351.72 | 362.78 | -3.71% | -0.68% | 12 | 4,353 | 351.72 | 364.99 | 351.72 | 378.13 |
19. | ATGR-R-A | 108.83 | 27.21 | 27.21 | 0.00% | -0.36% | 40 | 4,353 | 108.83 | 108.83 | 108.83 | 109.76 |
20. | ZVZD-R-A | 371.62 | 371.62 | 371.62 | -0.04% | -0.19% | 9 | 3,345 | 371.62 | 371.62 | 364.99 | 384.89 |
21. | ADRS-P-A | 51.76 | 52.16 | 51.98 | 0.00% | -0.06% | 2,058 | 106,969 | 51.76 | 52.16 | 51.89 | 52.29 |
22. | LKPC-R-A | 77.72 | 77.72 | 77.72 | -0.07% | -0.05% | 3 | 233 | 77.72 | 77.72 | 77.72 | 79.23 |
23. | HPB-R-A | 79.63 | 79.63 | 79.63 | 0.00% | 0.00% | 9 | 717 | 79.63 | 79.63 | 78.31 | 79.63 |
24. | LRH-R-A | 491.08 | 491.07 | 491.08 | 0.00% | 0.00% | 27 | 13,259 | 491.07 | 491.08 | 491.07 | 504.35 |
25. | TPNG-R-A | 10.28 | 10.28 | 10.28 | 0.00% | 0.00% | 10 | 103 | 10.28 | 10.28 | | |
26. | SPNV-R-A | 116.80 | 116.80 | 116.80 | 0.00% | 0.00% | 14 | 1,635 | 116.80 | 116.80 | 114.14 | 116.80 |
27. | OPTE-R-A | 0.23 | 0.23 | 0.23 | 0.58% | 0.00% | 527 | 119 | 0.23 | 0.23 | 0.23 | 0.24 |
28. | TISK-R-A | 20.57 | 20.57 | 20.57 | 0.00% | 0.00% | 23 | 473 | 20.57 | 20.57 | 18.58 | 23.88 |
29. | HJDR-R-A | 15.26 | 15.26 | 15.26 | 0.02% | 0.02% | 80 | 1,221 | 15.26 | 15.26 | 15.26 | 53.09 |
30. | LULG-R-A | 2.39 | 2.39 | 2.39 | 0.06% | 0.06% | 104 | 249 | 2.39 | 2.39 | | |
31. | PLAG-R-A | 566.08 | 141.52 | 141.52 | 0.10% | 0.10% | 7 | 3,963 | 566.08 | 566.09 | 566.08 | 577.34 |
32. | SNHA-R-A | 11.33 | 11.32 | 11.32 | 0.11% | 0.12% | 104 | 1,178 | 11.32 | 11.33 | | |
33. | ARNT-R-A | 43.03 | 43.27 | 43.08 | 0.55% | 0.12% | 72 | 3,102 | 43.03 | 43.27 | 43.03 | 43.96 |
34. | ERNT-R-A | 149.08 | 149.10 | 149.07 | 0.39% | 0.14% | 187 | 27,876 | 148.92 | 149.18 | 148.92 | 149.10 |
35. | DDJH-R-A | 5.69 | 5.64 | 5.66 | -1.16% | 0.16% | 2,021 | 11,436 | 5.59 | 5.71 | 5.64 | 5.77 |
36. | PODR-R-A | 45.13 | 45.13 | 45.13 | 0.00% | 0.23% | 316 | 14,260 | 45.13 | 45.13 | 45.13 | 45.66 |
37. | HT-R-A | 18.58 | 18.71 | 18.62 | 0.36% | 0.24% | 5,090 | 94,776 | 18.57 | 18.71 | 18.62 | 18.71 |
38. | RIVP-R-A | 3.17 | 3.19 | 3.18 | 0.37% | 0.29% | 7,196 | 22,874 | 3.17 | 3.20 | 3.17 | 3.19 |
39. | BETA-R-A | 6.17 | 6.17 | 6.17 | 0.45% | 0.45% | 104 | 642 | 6.17 | 6.17 | | |
40. | LEDO-R-A | 1,313.96 | 1,313.96 | 1,313.96 | 0.51% | 0.51% | 8 | 10,512 | 1,313.96 | 1,313.96 | 1,311.30 | 1,320.59 |
41. | SUNH-R-A | 3.01 | 3.07 | 3.04 | -0.30% | 0.53% | 1,163 | 3,539 | 3.01 | 3.07 | 3.00 | 3.12 |
42. | ACI-R-A | 760.77 | 760.77 | 760.77 | 0.56% | 0.56% | 1 | 761 | 760.77 | 760.77 | 760.68 | 781.52 |
43. | KOEI-R-A | 88.00 | 88.38 | 88.25 | 1.20% | 1.06% | 189 | 16,680 | 88.00 | 88.38 | 87.33 | 88.38 |
44. | PVCM-R-A | 16.14 | 16.59 | 16.32 | 2.80% | 1.06% | 267 | 4,358 | 16.14 | 16.59 | | |
45. | VART-R-1 | 2.08 | 2.18 | 2.14 | 5.60% | 1.13% | 877 | 1,881 | 2.08 | 2.18 | 2.12 | 2.18 |
46. | PCTS-R-A | 6.30 | 6.24 | 6.27 | 1.08% | 1.53% | 179 | 1,122 | 6.24 | 6.30 | | |
47. | AUHR-R-A | 66.89 | 66.89 | 66.89 | 1.61% | 1.61% | 90 | 6,020 | 66.89 | 66.89 | 62.78 | 68.64 |
48. | PBZ-R-A | 78.31 | 78.31 | 78.31 | 1.72% | 1.72% | 180 | 14,095 | 78.31 | 78.31 | 76.98 | 78.97 |
49. | DLKV-R-A | 1.59 | 1.56 | 1.58 | -0.84% | 1.88% | 1,646 | 2,605 | 1.56 | 1.62 | 1.56 | 1.62 |
50. | JDGT-R-A | 123.43 | 123.43 | 123.43 | 2.54% | 2.36% | 5 | 617 | 123.43 | 123.43 | 123.43 | 125.95 |
51. | KTJV-R-A | 2.59 | 2.59 | 2.59 | 2.52% | 2.52% | 250 | 647 | 2.59 | 2.59 | 2.52 | 2.59 |
52. | ATPL-R-A | 17.12 | 17.72 | 17.31 | 4.29% | 2.80% | 3,049 | 52,790 | 17.12 | 17.72 | 17.46 | 17.86 |
53. | SLPF-R-A | 7.58 | 7.50 | 7.50 | 3.67% | 3.10% | 550 | 4,126 | 7.50 | 7.58 | 7.29 | 7.56 |
54. | MAIS-R-A | 29.86 | 29.86 | 29.86 | 2.27% | 3.42% | 98 | 2,927 | 29.86 | 29.86 | 29.27 | 30.13 |
55. | HIMR-R-A | 75.65 | 76.85 | 75.81 | 5.08% | 3.62% | 31 | 2,350 | 75.65 | 76.85 | 74.37 | 76.85 |
56. | THNK-R-A | 35.83 | 35.83 | 35.83 | 3.91% | 3.91% | 1 | 36 | 35.83 | 35.83 | 34.52 | 35.83 |
57. | INGR-R-A | 0.32 | 0.35 | 0.33 | 8.69% | 4.56% | 8,698 | 2,914 | 0.32 | 0.35 | 0.33 | 0.35 |
58. | VPIK-R-A | 4.38 | 4.38 | 4.38 | 5.10% | 5.10% | 101 | 442 | 4.38 | 4.38 | 4.22 | 4.63 |
59. | ZVCV-R-A | 12.61 | 12.61 | 12.61 | 5.31% | 5.31% | 26 | 328 | 12.61 | 12.61 | 12.61 | 13.26 |
60. | PRFC-R-A | 5.04 | 5.16 | 5.15 | 6.49% | 6.25% | 1,478 | 7,608 | 5.04 | 5.18 | 4.91 | 5.16 |
61. | PDBA-R-A | 33.18 | 33.18 | 33.18 | 6.38% | 6.38% | 176 | 5,840 | 33.18 | 33.18 | 31.19 | |
62. | HHLD-R-A | 0.36 | 0.40 | 0.38 | 14.60% | 12.05% | 13,756 | 5,263 | 0.36 | 0.40 | 0.38 | 0.41 |
63. | JDPL-R-A | 2.12 | 2.21 | 2.16 | 28.23% | 24.92% | 196 | 422 | 2.12 | 2.21 | 2.02 | 2.21 |
| | | | | | | | 1,086,481 | | | | |
*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.