Filter
Country: Croatia Date: 12/07/2016 Volume: 1,073,489 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JDPL-R-A | 5.31 | 5.01 | 5.10 | -9.98% | -1.81% | 884 | 4,512 | 5.01 | 5.56 | 4.84 | 5.31 |
2. | HDEL-R-A | 4.93 | 4.57 | 4.71 | -9.47% | -6.33% | 1,352 | 6,372 | 4.56 | 4.93 | 4.57 | 4.93 |
3. | ULJN-R-A | 5.84 | 5.84 | 5.84 | -9.22% | -9.22% | 6 | 35 | 5.84 | 5.84 | 3.45 | 6.43 |
4. | IGH-R-A | 26.41 | 23.55 | 24.91 | -9.01% | -2.64% | 520 | 12,955 | 23.55 | 26.47 | 23.55 | 25.22 |
5. | MGMA-R-A | 0.05 | 0.05 | 0.04 | -5.30% | 0.00% | 49,000 | 2,113 | 0.04 | 0.05 | 0.04 | 0.05 |
6. | HPB-R-A | 102.20 | 101.33 | 101.49 | -4.18% | -3.99% | 14 | 1,421 | 101.33 | 102.20 | 100.57 | 105.51 |
7. | LKRI-R-A | 6.17 | 5.97 | 6.03 | -3.97% | 0.26% | 2,100 | 12,674 | 5.97 | 6.24 | 5.99 | 6.35 |
8. | BD62-R-A | 3.85 | 3.85 | 3.85 | -3.33% | -3.33% | 1,801 | 6,932 | 3.85 | 3.85 | 3.84 | 3.85 |
9. | HTPO-R-A | 9.29 | 9.29 | 9.29 | -2.78% | -2.78% | 49 | 455 | 9.29 | 9.29 | 9.29 | 9.56 |
10. | VIRO-R-A | 49.77 | 49.77 | 49.77 | -2.60% | -4.64% | 10 | 498 | 49.77 | 49.77 | 46.73 | 52.94 |
11. | HMDN-R-A | 10.62 | 10.62 | 10.62 | -2.44% | -2.44% | 7 | 74 | 10.62 | 10.62 | 9.29 | 11.95 |
12. | ATLN-R-A | 18.58 | 18.42 | 18.55 | -2.27% | -1.55% | 12 | 223 | 18.42 | 18.58 | 18.42 | 18.85 |
13. | BETA-R-A | 5.71 | 5.71 | 5.71 | -2.25% | -2.34% | 92 | 525 | 5.71 | 5.71 | | |
14. | SLPF-R-A | 9.16 | 9.03 | 9.21 | -2.14% | 0.62% | 1,255 | 11,557 | 9.03 | 9.22 | 9.03 | 9.42 |
15. | MAIS-R-A | 32.13 | 32.13 | 32.24 | -1.93% | -1.16% | 48 | 1,548 | 32.13 | 32.65 | 32.13 | 32.65 |
16. | LRH-R-A | 462.55 | 462.14 | 462.30 | -1.92% | -1.88% | 30 | 13,869 | 462.14 | 462.55 | 460.61 | 471.17 |
17. | ULPL-R-A | 20.71 | 20.71 | 20.71 | -1.87% | -1.67% | 154 | 3,189 | 20.71 | 20.71 | 20.71 | 21.50 |
18. | ADRS-R-A | 79.64 | 79.63 | 79.64 | -1.64% | -1.64% | 500 | 39,817 | 79.63 | 79.64 | 79.63 | 80.96 |
19. | PLJK-R-A | 1.46 | 1.46 | 1.46 | -0.99% | -0.99% | 92 | 134 | 1.46 | 1.46 | 1.34 | 1.86 |
20. | INGR-R-A | 0.41 | 0.41 | 0.41 | -0.94% | -0.63% | 4,966 | 2,051 | 0.41 | 0.42 | 0.41 | 0.42 |
21. | PVCM-R-A | 23.10 | 22.93 | 23.08 | -0.72% | -0.69% | 1,560 | 36,004 | 22.75 | 24.54 | | |
22. | TISK-R-A | 20.04 | 20.04 | 20.04 | -0.65% | -0.65% | 10 | 200 | 20.04 | 20.04 | 19.51 | 20.04 |
23. | LURA-R-A | 41.16 | 41.16 | 41.16 | -0.60% | -0.60% | 50 | 2,058 | 41.16 | 41.16 | 41.16 | 43.80 |
24. | DDJH-R-A | 6.30 | 6.26 | 6.24 | -0.57% | -2.83% | 1,225 | 7,648 | 6.13 | 6.30 | 6.26 | 6.37 |
25. | VLEN-R-B | 0.98 | 0.99 | 0.98 | -0.39% | 4.22% | 6,400 | 6,284 | 0.98 | 0.99 | 0.95 | 0.99 |
26. | KOTR-P-A | 185.81 | 187.80 | 187.47 | -0.35% | -0.51% | 12 | 2,250 | 185.81 | 187.80 | 180.50 | 187.80 |
27. | ATGR-R-A | 116.12 | 28.87 | 29.00 | -0.34% | -0.02% | 10 | 1,160 | 115.47 | 116.13 | 115.09 | 116.00 |
28. | MDKA-R-A | 2,150.24 | 2,136.84 | 2,145.73 | -0.31% | 0.11% | 6 | 12,874 | 2,136.84 | 2,150.24 | 2,136.84 | 2,202.93 |
29. | ADPL-R-A | 18.17 | 18.12 | 18.16 | -0.30% | -0.74% | 1,974 | 35,853 | 18.10 | 18.17 | 18.12 | 18.32 |
30. | KTJV-R-A | 5.15 | 5.15 | 5.15 | -0.10% | -0.10% | 167 | 860 | 5.15 | 5.15 | 5.05 | 5.15 |
31. | ATPL-R-A | 43.14 | 43.79 | 43.56 | -0.01% | -0.55% | 189 | 8,233 | 43.13 | 44.20 | 43.27 | 44.06 |
32. | LEDO-R-A | 1,459.95 | 1,453.31 | 1,453.92 | 0.00% | 0.04% | 11 | 15,993 | 1,453.31 | 1,459.95 | 1,444.03 | 1,466.59 |
33. | HMST-R-A | 34.91 | 35.17 | 35.13 | 0.00% | -0.09% | 478 | 16,793 | 34.78 | 35.17 | 35.17 | 36.17 |
34. | HMAM-R-A | 38.26 | 38.26 | 38.26 | 0.00% | 0.00% | 15 | 574 | 38.26 | 38.26 | 37.83 | 38.26 |
35. | KRAS-R-A | 71.69 | 71.67 | 71.83 | 0.00% | -0.11% | 105 | 7,542 | 71.67 | 72.33 | 71.01 | 72.33 |
36. | SAPN-R-A | 47.78 | 47.78 | 47.78 | 0.00% | 0.00% | 68 | 3,249 | 47.78 | 47.78 | 47.78 | 48.83 |
37. | ZTNJ-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 7 | 232 | 33.18 | 33.18 | 33.18 | 34.24 |
38. | INA-R-A | 431.35 | 431.35 | 431.35 | 0.00% | 0.00% | 8 | 3,451 | 431.35 | 431.35 | 424.71 | 431.35 |
39. | SUNH-R-A | 3.19 | 3.19 | 3.19 | 0.00% | 0.00% | 638 | 2,032 | 3.19 | 3.19 | 3.19 | 3.24 |
40. | AUHR-R-A | 114.81 | 114.81 | 114.21 | 0.00% | 1.63% | 62 | 7,081 | 112.15 | 114.81 | 109.50 | 114.81 |
41. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 800 | 2,654 | 3.32 | 3.32 | 3.06 | 3.32 |
42. | JNAF-R-A | 690.16 | 676.89 | 689.98 | 0.00% | 1.93% | 75 | 51,749 | 676.89 | 690.16 | 671.58 | 696.79 |
43. | ERNT-R-A | 151.51 | 151.38 | 151.83 | 0.01% | 0.21% | 135 | 20,498 | 151.37 | 152.63 | 151.38 | 152.83 |
44. | ZVZD-R-A | 650.08 | 650.34 | 650.29 | 0.10% | 0.23% | 5 | 3,251 | 650.08 | 650.34 | 620.48 | 656.56 |
45. | KODT-P-A | 181.70 | 181.70 | 181.70 | 0.15% | 0.15% | 70 | 12,719 | 181.70 | 181.70 | 181.70 | 192.44 |
46. | LKPC-R-A | 74.72 | 74.49 | 74.50 | 0.18% | 0.19% | 48 | 3,576 | 74.49 | 74.72 | 74.49 | 75.92 |
47. | PODR-R-A | 50.43 | 49.64 | 50.20 | 0.24% | 1.08% | 48 | 2,409 | 49.64 | 50.43 | 49.57 | 50.17 |
48. | VART-R-1 | 2.13 | 2.13 | 2.13 | 0.31% | 0.06% | 450 | 959 | 2.13 | 2.13 | 2.13 | 2.22 |
49. | HHLD-R-A | 0.40 | 0.40 | 0.40 | 0.33% | -0.64% | 875 | 351 | 0.40 | 0.40 | 0.40 | 0.44 |
50. | DLKV-R-A | 1.85 | 1.86 | 1.87 | 0.43% | 0.57% | 1,796 | 3,360 | 1.85 | 1.90 | 1.86 | 1.88 |
51. | BLJE-R-A | 3.23 | 3.23 | 3.27 | 0.49% | 0.16% | 2,483 | 8,111 | 3.23 | 3.33 | 3.23 | 3.32 |
52. | HT-R-A | 22.56 | 22.68 | 22.68 | 0.53% | 0.82% | 14,251 | 323,165 | 22.56 | 22.82 | 22.69 | 22.76 |
53. | JMNC-R-A | 18,315.61 | 18,315.75 | 18,315.68 | 0.58% | 0.58% | 2 | 36,631 | 18,315.61 | 18,315.75 | 17,718.50 | 18,315.75 |
54. | CROBEX | | 263.92 | | 0.67% | | | | | | | |
55. | KOEI-R-A | 91.58 | 91.78 | 91.61 | 1.47% | 1.28% | 35 | 3,206 | 91.58 | 91.78 | 90.47 | 91.78 |
56. | HTPK-R-A | 9.16 | 9.16 | 9.16 | 1.47% | 1.47% | 5 | 46 | 9.16 | 9.16 | 8.63 | 9.55 |
57. | ADRS-P-A | 59.95 | 60.99 | 60.10 | 1.73% | -0.43% | 922 | 55,410 | 59.95 | 60.99 | 60.26 | 61.04 |
58. | ZABA-R-A | 6.70 | 6.83 | 6.68 | 1.82% | 0.48% | 1,899 | 12,686 | 6.66 | 6.83 | 6.69 | 6.83 |
59. | BPBA-R-A | 1.08 | 1.08 | 1.08 | 2.12% | 2.12% | 2,861 | 3,099 | 1.08 | 1.08 | 0.76 | 1.08 |
60. | RIVP-R-A | 4.51 | 4.61 | 4.60 | 2.20% | 2.15% | 25,828 | 118,721 | 4.51 | 4.63 | 4.61 | 4.61 |
61. | JDOS-R-A | 484.44 | 484.44 | 484.44 | 2.24% | 2.69% | 3 | 1,453 | 484.44 | 484.44 | 464.66 | 484.44 |
62. | LRHC-R-A | 146.00 | 155.15 | 150.18 | 2.54% | 8.81% | 30 | 4,505 | 146.00 | 155.15 | | |
63. | ARNT-R-A | 55.77 | 55.74 | 55.76 | 2.63% | 2.37% | 192 | 10,706 | 55.74 | 55.77 | 55.61 | 57.12 |
64. | VDKT-R-A | 40.61 | 40.88 | 40.67 | 3.69% | 2.59% | 100 | 4,067 | 40.61 | 40.88 | 39.82 | 40.88 |
65. | HBRL-R-A | 1.93 | 1.93 | 1.93 | 4.74% | 4.52% | 122 | 236 | 1.93 | 1.93 | 1.86 | 2.10 |
66. | OPTE-R-A | 0.36 | 0.37 | 0.37 | 6.82% | 3.72% | 93,171 | 34,312 | 0.36 | 0.38 | 0.37 | 0.38 |
67. | GAMA-R-A | 7.94 | 8.23 | 7.96 | 6.88% | 3.47% | 6,663 | 53,070 | 7.90 | 8.23 | | |
68. | SLRS-R-A | 112.15 | 119.45 | 118.02 | 9.09% | 7.79% | 95 | 11,212 | 112.15 | 119.45 | 108.98 | 119.45 |
| | | | | | | | 1,073,489 | | | | |
*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.