Filter
Country: Croatia Date: 04/28/2016 Volume: 501,652 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 223.09 | | -0.07% | | | | | | | |
2. | OPTE-R-A | 0.24 | 0.24 | 0.23 | 2.30% | -2.23% | 33,465 | 7,781 | 0.23 | 0.24 | 0.23 | 0.24 |
3. | HHLD-R-A | 0.31 | 0.32 | 0.32 | 1.68% | -0.82% | 446 | 141 | 0.31 | 0.32 | 0.32 | 0.34 |
4. | INGR-R-A | 0.34 | 0.34 | 0.34 | 0.77% | -0.79% | 4,699 | 1,593 | 0.34 | 0.34 | 0.34 | 0.35 |
5. | BPBA-R-A | 0.59 | 0.59 | 0.59 | 12.00% | 12.00% | 100 | 59 | 0.59 | 0.59 | 0.53 | 0.59 |
6. | VLEN-R-B | 0.80 | 0.80 | 0.80 | -19.86% | -19.86% | 2,500 | 1,994 | 0.80 | 0.80 | 0.80 | 1.00 |
7. | VJSN-R-A | 0.84 | 0.84 | 0.84 | 0.31% | 0.31% | 300 | 253 | 0.84 | 0.84 | 0.73 | 0.86 |
8. | HBRL-R-A | 1.41 | 1.41 | 1.41 | 0.00% | 0.00% | 467 | 658 | 1.41 | 1.41 | 1.41 | 1.43 |
9. | PTKM-R-A | 1.46 | 1.46 | 1.46 | 4.76% | 4.76% | 981 | 1,432 | 1.46 | 1.46 | 1.41 | 1.47 |
10. | DLKV-R-A | 1.52 | 1.50 | 1.52 | -0.35% | 0.26% | 5,697 | 8,673 | 1.50 | 1.53 | 1.50 | 1.52 |
11. | LCDS-R-A | 1.84 | 1.84 | 1.84 | -0.08% | -0.08% | 75 | 138 | 1.84 | 1.84 | 1.73 | 1.84 |
12. | JDPL-R-A | 2.05 | 2.05 | 2.05 | 10.50% | 10.50% | 10 | 21 | 2.05 | 2.05 | 1.66 | 2.05 |
13. | LULG-R-A | 2.39 | 2.39 | 2.39 | 0.61% | 3.03% | 160 | 382 | 2.39 | 2.39 | | |
14. | BLJE-R-A | 2.46 | 2.46 | 2.46 | 0.00% | 0.05% | 372 | 914 | 2.46 | 2.46 | 2.44 | 2.52 |
15. | BD62-R-A | 2.46 | 2.46 | 2.46 | 0.05% | 0.05% | 100 | 246 | 2.46 | 2.46 | 2.46 | 2.59 |
16. | HDEL-R-A | 2.79 | 2.79 | 2.79 | 5.00% | 5.00% | 85 | 237 | 2.79 | 2.79 | 2.65 | 2.79 |
17. | SUNH-R-A | 2.92 | 2.88 | 2.92 | -1.32% | -0.23% | 230 | 671 | 2.88 | 2.92 | 2.88 | 3.05 |
18. | RIVP-R-A | 3.26 | 3.24 | 3.25 | -0.89% | -0.29% | 26,428 | 85,802 | 3.24 | 3.27 | 3.23 | 3.25 |
19. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 50 | 166 | 3.32 | 3.32 | | 3.32 |
20. | ULJN-R-A | 3.32 | 3.32 | 3.32 | -16.67% | -22.41% | 108 | 358 | 3.32 | 3.32 | 2.67 | 9.27 |
21. | PRFC-R-A | 4.60 | 4.46 | 4.59 | 1.54% | 4.50% | 307 | 1,409 | 4.46 | 4.64 | 4.46 | 4.64 |
22. | DDJH-R-A | 5.38 | 5.57 | 5.52 | 4.74% | 3.30% | 5,656 | 31,205 | 5.32 | 5.64 | 5.55 | 5.57 |
23. | LKRI-R-A | 5.56 | 5.56 | 5.56 | -3.72% | -3.72% | 157 | 873 | 5.56 | 5.56 | 5.56 | 5.73 |
24. | ZABA-R-A | 5.57 | 5.40 | 5.41 | -0.73% | -0.49% | 27 | 146 | 5.40 | 5.57 | 5.40 | 5.57 |
25. | BETA-R-A | 6.11 | 6.11 | 6.11 | -0.02% | -0.02% | 100 | 611 | 6.11 | 6.11 | | |
26. | PCTS-R-A | 6.24 | 6.24 | 6.24 | 0.49% | -0.27% | 100 | 624 | 6.24 | 6.24 | | |
27. | GAMA-R-A | 6.37 | 6.37 | 6.37 | -0.02% | 0.02% | 100 | 637 | 6.37 | 6.37 | | |
28. | SLPF-R-A | 7.03 | 7.17 | 7.10 | 1.89% | 0.91% | 946 | 6,715 | 7.03 | 7.17 | 6.91 | 7.17 |
29. | HZLA-R-A | 8.49 | 8.49 | 8.49 | 3.18% | 3.18% | 28 | 238 | 8.49 | 8.49 | | |
30. | IGH-R-A | 9.95 | 10.75 | 10.77 | 8.00% | 9.96% | 261 | 2,810 | 9.95 | 10.88 | 9.95 | 10.75 |
31. | TPNG-R-A | 10.02 | 9.89 | 9.93 | -2.24% | -1.82% | 272 | 2,701 | 9.89 | 10.02 | | |
32. | SNHA-R-A | 11.28 | 11.28 | 11.28 | 1.92% | 1.91% | 140 | 1,579 | 11.28 | 11.28 | | |
33. | RIZO-R-A | 12.91 | 12.87 | 12.90 | -0.26% | -0.76% | 59 | 761 | 12.87 | 12.91 | 12.66 | 13.65 |
34. | ADPL-R-A | 13.34 | 13.07 | 13.16 | -1.47% | -0.72% | 52 | 684 | 13.07 | 13.34 | 13.07 | 13.27 |
35. | PVCM-R-A | 13.81 | 13.82 | 13.81 | -0.01% | -0.03% | 467 | 6,450 | 13.81 | 13.82 | | |
36. | ATLN-R-A | 14.87 | 14.87 | 14.87 | 0.91% | 0.91% | 5 | 74 | 14.87 | 14.87 | 14.87 | 15.53 |
37. | ATPL-R-A | 17.39 | 16.79 | 17.00 | -5.51% | -4.52% | 2,772 | 47,122 | 16.59 | 17.57 | 16.53 | 16.85 |
38. | TISK-R-A | 19.24 | 19.24 | 19.24 | -3.33% | -3.33% | 71 | 1,366 | 19.24 | 19.24 | 19.24 | 20.57 |
39. | HT-R-A | 19.24 | 19.09 | 19.18 | -0.73% | -1.01% | 5,060 | 97,041 | 19.09 | 19.35 | 19.09 | 19.18 |
40. | LPLH-R-A | 22.17 | 22.16 | 22.07 | -0.01% | -0.46% | 151 | 3,332 | 21.77 | 22.17 | 21.90 | 22.50 |
41. | MAIS-R-A | 29.83 | 29.83 | 29.83 | 4.46% | 4.07% | 10 | 298 | 29.83 | 29.83 | 28.74 | 29.83 |
42. | ZTNJ-R-A | 30.53 | 30.53 | 30.53 | 0.00% | 0.00% | 7 | 214 | 30.53 | 30.53 | 29.48 | 30.92 |
43. | CHAG-R-A | 31.19 | 31.19 | 31.19 | 0.00% | 0.00% | 1 | 31 | 31.19 | 31.19 | 31.19 | 31.85 |
44. | VIRO-R-A | 31.68 | 31.68 | 31.68 | -1.36% | -1.36% | 1 | 32 | 31.68 | 31.68 | 31.68 | 35.84 |
45. | THNK-R-A | 35.69 | 37.03 | 36.02 | 7.10% | 4.18% | 37 | 1,333 | 35.69 | 37.03 | 31.99 | 37.03 |
46. | ARNT-R-A | 42.87 | 43.27 | 43.16 | 0.62% | 0.13% | 228 | 9,840 | 42.87 | 43.27 | 42.34 | 43.29 |
47. | PODR-R-A | 43.80 | 43.79 | 43.80 | 2.15% | 0.40% | 1,852 | 81,112 | 43.53 | 43.80 | 43.53 | 43.79 |
48. | VDKT-R-A | 43.80 | 45.39 | 44.09 | -0.87% | -3.71% | 61 | 2,690 | 43.80 | 45.39 | 43.80 | 45.39 |
49. | ADRS-P-A | 51.54 | 51.56 | 51.54 | 0.12% | -1.38% | 250 | 12,885 | 51.50 | 52.29 | 51.56 | 52.29 |
50. | KRAS-R-A | 68.88 | 68.88 | 68.88 | 0.00% | -0.13% | 13 | 895 | 68.88 | 68.88 | 68.88 | 69.02 |
51. | ADRS-R-A | 69.02 | 69.02 | 69.02 | 0.00% | 0.00% | 113 | 7,799 | 69.02 | 69.02 | 68.75 | 69.02 |
52. | LKPC-R-A | 77.43 | 77.11 | 77.11 | -0.02% | -3.44% | 177 | 13,649 | 76.98 | 77.43 | 77.11 | 79.35 |
53. | TNPL-R-A | 84.28 | 84.28 | 84.28 | -0.01% | 0.00% | 5 | 421 | 84.28 | 84.28 | 84.28 | 86.14 |
54. | KOEI-R-A | 85.60 | 84.15 | 85.53 | 0.16% | 1.26% | 42 | 3,592 | 84.15 | 85.61 | 84.15 | 85.61 |
55. | SLRS-R-A | 94.90 | 94.90 | 94.90 | 1.82% | 1.69% | 26 | 2,467 | 94.90 | 94.90 | 93.05 | 94.90 |
56. | ATGR-R-A | 107.84 | 26.96 | 26.96 | 0.00% | 0.00% | 29 | 3,127 | 107.84 | 107.84 | 107.84 | 108.57 |
57. | SPNV-R-A | 116.80 | 116.80 | 116.80 | 0.00% | 0.00% | 3 | 350 | 116.80 | 116.80 | 106.18 | 116.80 |
58. | ERNT-R-A | 142.68 | 143.34 | 143.09 | 0.00% | 0.04% | 114 | 16,312 | 142.68 | 143.34 | 142.94 | 143.34 |
59. | KODT-P-A | 170.67 | 170.68 | 170.68 | -0.31% | -0.05% | 18 | 3,072 | 170.67 | 170.68 | 161.92 | 170.68 |
60. | HUPZ-R-A | 258.81 | 249.52 | 251.84 | 3.87% | 4.83% | 8 | 2,015 | 249.52 | 258.81 | 248.19 | 262.13 |
61. | INA-R-A | 353.71 | 353.71 | 353.71 | -1.30% | -1.30% | 12 | 4,244 | 353.71 | 353.71 | 353.71 | 358.22 |
62. | LRH-R-A | 491.08 | 491.08 | 491.08 | 0.00% | 0.00% | 1 | 491 | 491.08 | 491.08 | 491.08 | 517.62 |
63. | PLAG-R-A | 564.47 | 141.12 | 141.12 | 0.07% | -0.01% | 1 | 564 | 564.47 | 564.47 | 564.47 | 570.71 |
64. | JNAF-R-A | 611.86 | 611.86 | 611.86 | -2.12% | -2.00% | 5 | 3,059 | 611.86 | 611.86 | 611.86 | 630.43 |
65. | LEDO-R-A | 1,327.23 | 1,327.23 | 1,327.23 | 0.96% | 0.16% | 2 | 2,654 | 1,327.23 | 1,327.23 | 1,316.61 | 1,327.23 |
66. | MDKA-R-A | 1,765.21 | 1,778.49 | 1,767.43 | 3.88% | 3.23% | 6 | 10,605 | 1,765.21 | 1,778.49 | 1,703.23 | 1,805.03 |
| | | | | | | | 501,652 | | | | |
*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.