Filter
Country: Croatia Date: 11/25/2016 Volume: 1,257,061 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ADPL-R-A | 18.58 | 18.56 | 18.57 | 0.60% | 0.89% | 612 | 11,362 | 18.47 | 18.58 | 18.47 | 18.56 |
2. | ADRS-P-A | 60.72 | 60.65 | 60.72 | 0.00% | 0.28% | 288 | 17,486 | 60.65 | 60.79 | 60.46 | 60.79 |
3. | ADRS-R-A | 77.18 | 77.71 | 77.63 | 0.09% | -0.01% | 2,456 | 190,671 | 77.18 | 77.71 | 77.71 | 78.84 |
4. | ARNT-R-A | 57.20 | 57.34 | 57.30 | 1.64% | 1.43% | 17 | 974 | 57.20 | 57.34 | 56.42 | 57.46 |
5. | ATGR-R-A | 118.12 | 29.53 | 29.56 | 0.00% | 0.34% | 12 | 1,419 | 118.12 | 118.65 | 118.12 | 118.65 |
6. | ATPL-R-A | 46.07 | 47.12 | 46.59 | 1.43% | -0.14% | 149 | 6,942 | 46.07 | 47.38 | 46.20 | 47.37 |
7. | AUHR-R-A | 110.16 | 112.81 | 111.77 | 2.41% | 2.20% | 600 | 67,060 | 110.16 | 112.81 | 107.37 | 112.81 |
8. | BETA-R-A | 5.71 | 5.91 | 5.98 | 3.37% | 4.65% | 1,348 | 8,060 | 5.71 | 6.11 | | |
9. | BLJE-R-A | 3.27 | 3.29 | 3.34 | 1.31% | 0.72% | 3,609 | 12,041 | 3.25 | 3.40 | 3.29 | 3.38 |
10. | CKML-R-A | 849.43 | 8.67 | 8.67 | -2.66% | -2.66% | 2 | 1,699 | 849.43 | 849.43 | 797.68 | 872.65 |
11. | CROBEX | | 264.45 | | 0.42% | | | | | | | |
12. | DDJH-R-A | 6.27 | 6.29 | 6.42 | 0.32% | 2.00% | 500 | 3,210 | 6.27 | 6.49 | 6.29 | 6.49 |
13. | DELT-R-A | 307.92 | 307.92 | 307.92 | 0.00% | 0.00% | 1 | 308 | 307.92 | 307.92 | | |
14. | DLKV-R-A | 1.86 | 1.92 | 1.92 | 3.29% | 3.00% | 9,159 | 17,544 | 1.86 | 1.93 | 1.90 | 1.92 |
15. | ERNT-R-A | 149.31 | 150.24 | 149.93 | 0.53% | 0.37% | 50 | 7,497 | 149.31 | 150.24 | 150.24 | 151.97 |
16. | GAMA-R-A | 7.83 | 7.57 | 7.62 | -3.39% | -3.51% | 104 | 792 | 7.57 | 7.83 | | |
17. | HDEL-R-A | 4.78 | 4.62 | 4.96 | 2.35% | 16.17% | 4,881 | 24,205 | 4.62 | 5.28 | 4.62 | 5.17 |
18. | HHLD-R-A | 0.41 | 0.46 | 0.43 | 2.04% | -4.71% | 8,466 | 3,651 | 0.40 | 0.46 | 0.42 | 0.46 |
19. | HIMR-R-A | 107.37 | 107.37 | 107.37 | -0.30% | -0.16% | 6 | 644 | 107.37 | 107.37 | 106.45 | 107.51 |
20. | HMDN-R-A | 10.75 | 10.75 | 10.75 | 0.00% | 0.00% | 34 | 366 | 10.75 | 10.75 | 8.76 | 10.62 |
21. | HMST-R-A | 35.17 | 35.17 | 35.17 | 0.00% | 0.00% | 78 | 2,743 | 35.17 | 35.17 | 34.82 | 35.70 |
22. | HPDG-R-A | 2.06 | 2.06 | 2.06 | 5.50% | 5.50% | 410 | 846 | 2.06 | 2.06 | 2.06 | 2.44 |
23. | HTPK-R-A | 9.03 | 9.16 | 9.06 | 0.00% | 0.03% | 40 | 362 | 9.03 | 9.16 | 8.55 | 9.16 |
24. | HT-R-A | 21.64 | 21.70 | 21.67 | -0.30% | -0.15% | 2,097 | 45,433 | 21.64 | 21.70 | 21.70 | 21.77 |
25. | IGH-R-A | 24.95 | 25.48 | 26.10 | 2.13% | 22.17% | 912 | 23,806 | 24.82 | 27.77 | 23.89 | 26.54 |
26. | INA-R-A | 431.35 | 431.35 | 431.35 | 0.00% | 0.00% | 22 | 9,490 | 431.35 | 431.35 | 431.35 | 437.99 |
27. | INGR-R-A | 0.38 | 0.38 | 0.39 | -0.34% | 3.18% | 19,439 | 7,512 | 0.38 | 0.39 | 0.38 | 0.39 |
28. | JDOS-R-A | 457.89 | 457.89 | 457.89 | 0.03% | 0.03% | 5 | 2,289 | 457.89 | 457.89 | 430.42 | 460.28 |
29. | JDPL-R-A | 5.14 | 4.98 | 4.96 | -6.25% | -6.99% | 1,843 | 9,146 | 4.67 | 5.17 | 4.85 | 5.17 |
30. | JMNC-R-A | 18,050.97 | 18,183.02 | 18,098.75 | -0.72% | -1.18% | 11 | 199,086 | 18,050.43 | 18,183.02 | 17,519.54 | 18,315.35 |
31. | JNAF-R-A | 656.98 | 656.98 | 656.98 | 0.00% | 0.00% | 2 | 1,314 | 656.98 | 656.98 | 656.98 | 674.23 |
32. | KOEI-R-A | 91.58 | 91.98 | 91.80 | 2.19% | 1.86% | 600 | 55,080 | 91.58 | 91.98 | 90.01 | 91.98 |
33. | KRAS-R-A | 70.35 | 70.35 | 70.35 | -0.93% | -0.85% | 5 | 352 | 70.35 | 70.35 | 70.35 | 71.67 |
34. | LEDO-R-A | 1,471.76 | 1,459.95 | 1,463.57 | -0.01% | -0.18% | 51 | 74,642 | 1,459.95 | 1,471.76 | 1,449.47 | 1,459.95 |
35. | LKPC-R-A | 74.32 | 74.32 | 74.03 | 1.25% | 0.60% | 249 | 18,433 | 73.95 | 74.32 | 74.32 | 76.18 |
36. | LKRI-R-A | 6.24 | 6.24 | 6.24 | -0.15% | -0.61% | 34 | 212 | 6.24 | 6.24 | 6.24 | 6.50 |
37. | LPLH-R-A | 26.43 | 26.43 | 26.43 | 0.05% | -0.44% | 3 | 79 | 26.43 | 26.43 | 26.43 | 27.54 |
38. | LRH-R-A | 477.80 | 477.80 | 477.80 | 1.38% | 0.91% | 32 | 15,290 | 477.80 | 477.80 | 471.83 | 491.07 |
39. | LULG-R-A | 2.82 | 2.82 | 2.82 | 0.00% | 0.05% | 228 | 644 | 2.82 | 2.82 | | |
40. | MAIS-R-A | 32.52 | 33.15 | 32.53 | 4.08% | 2.13% | 1,027 | 33,412 | 32.52 | 33.15 | 31.46 | 33.15 |
41. | MDKA-R-A | 2,196.56 | 2,189.93 | 2,193.24 | 0.91% | 0.57% | 2 | 4,386 | 2,189.93 | 2,196.56 | 2,166.04 | 2,203.20 |
42. | MGMA-R-A | 0.05 | 0.05 | 0.05 | -11.30% | -11.30% | 1,850 | 96 | 0.05 | 0.05 | 0.05 | 0.05 |
43. | OPTE-R-A | 0.35 | 0.34 | 0.35 | -3.35% | -1.88% | 34,714 | 11,986 | 0.34 | 0.36 | 0.34 | 0.35 |
44. | PBZ-R-A | 98.21 | 98.21 | 98.21 | 0.00% | -1.10% | 4 | 393 | 98.21 | 98.21 | 98.21 | 100.74 |
45. | PCTS-R-A | 7.17 | 7.10 | 7.13 | -0.93% | -0.57% | 104 | 741 | 7.10 | 7.17 | | |
46. | PIKR-R-A | 12.48 | 12.61 | 12.57 | 0.00% | -0.32% | 100 | 1,257 | 12.48 | 12.61 | 11.41 | 14.19 |
47. | PODR-R-A | 50.60 | 50.43 | 50.68 | -0.05% | -0.59% | 1,174 | 59,499 | 50.43 | 50.83 | 50.05 | 51.10 |
48. | PTKM-R-A | 2.32 | 2.30 | 2.31 | -0.86% | -0.40% | 281 | 649 | 2.23 | 2.36 | 2.24 | 2.36 |
49. | PVCM-R-A | 23.22 | 22.85 | 23.00 | 0.10% | 1.06% | 777 | 17,873 | 22.83 | 23.23 | | |
50. | RIVP-R-A | 4.60 | 4.59 | 4.58 | 0.41% | 0.00% | 22,387 | 102,607 | 4.54 | 4.60 | 4.59 | 4.60 |
51. | SAPN-R-A | 47.78 | 48.18 | 47.83 | 0.84% | 2.74% | 64 | 3,061 | 47.78 | 48.18 | 47.12 | 48.18 |
52. | SNHA-R-A | 10.24 | 10.16 | 10.22 | -0.69% | -0.12% | 104 | 1,062 | 10.16 | 10.24 | | |
53. | SUNH-R-A | 3.19 | 3.19 | 3.19 | 1.05% | 1.05% | 505 | 1,609 | 3.19 | 3.19 | 3.15 | 3.24 |
54. | THNK-R-A | 59.73 | 62.38 | 60.33 | 4.44% | 1.01% | 515 | 31,068 | 59.72 | 63.30 | 62.38 | 63.30 |
55. | TUHO-R-A | 377.60 | 377.60 | 377.60 | 0.00% | 0.00% | 14 | 5,286 | 377.60 | 377.60 | 377.59 | 377.60 |
56. | ULPL-R-A | 21.25 | 20.90 | 21.23 | -2.78% | -2.18% | 296 | 6,284 | 20.84 | 21.50 | 20.90 | 21.90 |
57. | VART-R-1 | 2.24 | 2.24 | 2.24 | 6.09% | 5.11% | 760 | 1,701 | 2.24 | 2.24 | 2.13 | 2.25 |
58. | VDKT-R-A | 38.76 | 40.89 | 39.86 | 2.70% | 1.17% | 232 | 9,248 | 38.64 | 40.89 | 38.77 | 41.68 |
59. | VIRO-R-A | 48.44 | 49.78 | 49.43 | 10.31% | 9.53% | 210 | 10,379 | 48.44 | 49.78 | 46.45 | 50.04 |
60. | VLEN-R-B | 0.97 | 0.93 | 0.93 | -4.76% | -3.05% | 9,693 | 9,009 | 0.93 | 0.97 | 0.93 | 0.97 |
61. | VPIK-R-A | 5.97 | 6.50 | 6.19 | 11.36% | 3.67% | 3,897 | 24,106 | 5.97 | 6.50 | 6.36 | 6.50 |
62. | ZABA-R-A | 6.70 | 6.77 | 6.76 | 1.98% | 1.92% | 8,884 | 60,093 | 6.70 | 6.82 | 6.71 | 6.77 |
63. | ZB-R-A | 2.13 | 2.18 | 2.15 | -0.84% | -2.00% | 3,061 | 6,576 | 2.13 | 2.18 | | |
64. | ZTNJ-R-A | 33.18 | 33.18 | 33.18 | 4.17% | 4.17% | 10 | 332 | 33.18 | 33.18 | 33.18 | 34.24 |
65. | ZVZD-R-A | 570.71 | 583.85 | 582.81 | 3.87% | 3.69% | 20 | 11,656 | 570.71 | 583.85 | 557.44 | 596.19 |
| | | | | | | | 1,257,061 | | | | |
*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.