Filter
Country: Croatia Date: 10/20/2016 Volume: 1,123,114 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | OPTE-R-A | 0.36 | 0.36 | 0.36 | -0.38% | -1.44% | 46 | 17 | 0.36 | 0.36 | 0.36 | 0.37 |
2. | INGR-R-A | 0.41 | 0.40 | 0.40 | -2.25% | -2.29% | 31,300 | 12,413 | 0.39 | 0.41 | 0.40 | 0.40 |
3. | HHLD-R-A | 0.43 | 0.46 | 0.43 | 5.87% | -0.30% | 304 | 131 | 0.42 | 0.46 | 0.43 | 0.46 |
4. | VJSN-R-A | 0.66 | 0.66 | 0.66 | 0.00% | 0.00% | 81 | 54 | 0.66 | 0.66 | 0.66 | 0.80 |
5. | VLEN-R-B | 0.93 | 0.94 | 0.93 | 1.42% | -0.15% | 5,596 | 5,222 | 0.93 | 0.94 | 0.94 | 0.98 |
6. | PLJK-R-A | 1.00 | 1.00 | 1.00 | 35.87% | 35.87% | 174 | 173 | 1.00 | 1.00 | 1.00 | 1.06 |
7. | DLKV-R-A | 2.03 | 2.02 | 2.02 | 0.53% | 0.66% | 7,588 | 15,360 | 2.00 | 2.05 | 2.00 | 2.02 |
8. | ZB-R-A | 2.30 | 2.21 | 2.27 | -3.93% | -1.50% | 3,509 | 7,953 | 2.21 | 2.30 | | |
9. | VART-R-1 | 2.27 | 2.27 | 2.27 | -2.78% | -3.17% | 196 | 446 | 2.27 | 2.27 | 2.27 | 2.39 |
10. | KTJV-R-A | 2.86 | 2.86 | 2.86 | 2.48% | 2.48% | 224 | 640 | 2.86 | 2.86 | 2.86 | 2.92 |
11. | HDEL-R-A | 3.05 | 3.05 | 3.06 | -8.00% | -7.92% | 867 | 2,649 | 3.05 | 3.32 | 2.93 | 3.19 |
12. | BLJE-R-A | 3.40 | 3.32 | 3.32 | -2.38% | 0.32% | 2,112 | 7,020 | 3.32 | 3.40 | 3.30 | 3.39 |
13. | ULJN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 108 | 358 | 3.32 | 3.32 | 3.32 | 6.43 |
14. | BD62-R-A | 4.25 | 4.31 | 4.28 | 1.50% | 6.76% | 700 | 2,993 | 4.25 | 4.31 | 4.00 | 4.31 |
15. | RIVP-R-A | 4.56 | 4.43 | 4.49 | -2.74% | -2.57% | 43,923 | 197,013 | 4.39 | 4.56 | 4.44 | 4.48 |
16. | JDPL-R-A | 4.50 | 4.50 | 4.50 | 2.85% | 2.85% | 150 | 674 | 4.50 | 4.50 | 3.98 | 4.50 |
17. | VPIK-R-A | 5.86 | 5.79 | 5.83 | -1.18% | -0.43% | 1,001 | 5,838 | 5.72 | 5.86 | 5.79 | 6.17 |
18. | LKRI-R-A | 6.34 | 6.34 | 6.34 | 0.31% | 0.31% | 5 | 32 | 6.34 | 6.34 | 6.34 | 6.46 |
19. | ZABA-R-A | 6.64 | 6.64 | 6.64 | -1.32% | -0.02% | 1,319 | 8,753 | 6.64 | 6.64 | 6.64 | 6.82 |
20. | DDJH-R-A | 6.73 | 6.90 | 6.71 | 2.54% | -0.55% | 4,390 | 29,454 | 6.55 | 6.90 | 6.72 | 6.88 |
21. | PCTS-R-A | 7.35 | 7.35 | 7.35 | 4.53% | 4.39% | 49 | 360 | 7.35 | 7.35 | | |
22. | CKML-R-A | 864.03 | 8.82 | 8.82 | 0.15% | 0.15% | 50 | 43,201 | 864.03 | 864.03 | 862.70 | 889.24 |
23. | HTPK-R-A | 8.92 | 8.92 | 8.92 | -6.65% | -6.65% | 16 | 143 | 8.92 | 8.92 | 8.89 | 9.55 |
24. | HTPO-R-A | 9.29 | 9.29 | 9.29 | 0.01% | 0.01% | 71 | 660 | 9.29 | 9.29 | 8.76 | 11.28 |
25. | KABA-P-A | 9.55 | 9.55 | 9.55 | 26.33% | 26.33% | 20 | 191 | 9.55 | 9.55 | 5.18 | |
26. | RIZO-R-A | 12.30 | 12.30 | 12.30 | -3.37% | -0.61% | 135 | 1,660 | 12.30 | 12.30 | 12.02 | 12.72 |
27. | PIKR-R-A | 12.87 | 13.27 | 13.05 | 2.04% | 0.34% | 239 | 3,119 | 12.87 | 13.27 | 12.21 | 14.47 |
28. | TRFM-R-A | 13.27 | 13.27 | 13.27 | 0.00% | 0.00% | 40 | 531 | 13.27 | 13.27 | 12.61 | 13.27 |
29. | IGH-R-A | 14.20 | 13.66 | 13.42 | -3.81% | -4.88% | 331 | 4,441 | 13.27 | 14.20 | 12.90 | 13.80 |
30. | HZLA-R-A | 14.00 | 14.00 | 14.00 | -3.19% | -3.19% | 23 | 322 | 14.00 | 14.00 | | |
31. | ULPL-R-A | 17.65 | 17.78 | 17.50 | 0.74% | -3.96% | 473 | 8,277 | 17.26 | 17.78 | 17.26 | 17.89 |
32. | ADPL-R-A | 18.58 | 18.52 | 18.56 | -0.31% | 0.21% | 226 | 4,195 | 18.52 | 18.58 | 18.53 | 18.70 |
33. | HT-R-A | 21.37 | 21.30 | 21.33 | -0.32% | -0.44% | 5,340 | 113,878 | 21.25 | 21.42 | 21.30 | 21.63 |
34. | PVCM-R-A | 22.56 | 22.76 | 22.65 | 0.89% | -0.33% | 667 | 15,108 | 22.30 | 23.16 | | |
35. | HJDR-R-A | 26.61 | 26.61 | 26.61 | 33.67% | 33.67% | 30 | 798 | 26.61 | 26.61 | 26.68 | 50.43 |
36. | ATGR-R-A | 115.73 | 28.93 | 28.93 | -0.45% | -0.45% | 110 | 12,731 | 115.73 | 115.73 | 115.07 | 116.13 |
37. | MAIS-R-A | 34.04 | 34.04 | 34.04 | 0.12% | 0.12% | 60 | 2,043 | 34.04 | 34.04 | 34.04 | 34.38 |
38. | HMST-R-A | 35.57 | 35.57 | 35.57 | -2.54% | -2.42% | 70 | 2,490 | 35.57 | 35.57 | 35.57 | 37.03 |
39. | ATPL-R-A | 38.49 | 38.75 | 38.51 | 1.82% | 2.59% | 2,464 | 94,892 | 37.83 | 39.12 | 38.69 | 38.75 |
40. | PODR-R-A | 49.57 | 49.37 | 49.52 | -0.40% | -0.25% | 795 | 39,366 | 49.24 | 49.57 | 49.37 | 49.90 |
41. | ARNT-R-A | 56.41 | 56.28 | 56.37 | 0.24% | -0.97% | 313 | 17,644 | 56.28 | 56.41 | 56.28 | 56.41 |
42. | ADRS-P-A | 61.05 | 59.99 | 60.45 | -1.63% | -0.13% | 1,169 | 70,669 | 59.99 | 61.32 | 59.86 | 60.92 |
43. | KRAS-R-A | 69.41 | 69.43 | 69.41 | -1.30% | -0.21% | 60 | 4,165 | 69.05 | 69.43 | 69.41 | 70.67 |
44. | ADRS-R-A | 79.50 | 78.31 | 79.12 | -2.48% | -0.64% | 37 | 2,928 | 78.31 | 79.50 | 78.31 | 79.63 |
45. | LKPC-R-A | 78.94 | 78.92 | 77.13 | 2.42% | -0.14% | 73 | 5,630 | 76.99 | 78.94 | 76.99 | 78.92 |
46. | KOEI-R-A | 90.92 | 90.79 | 90.91 | -0.87% | -1.64% | 317 | 28,818 | 90.79 | 90.92 | 90.67 | 92.91 |
47. | PBZ-R-A | 100.21 | 99.68 | 100.19 | 0.13% | 0.65% | 150 | 15,028 | 99.68 | 100.21 | 99.68 | 102.20 |
48. | HIMR-R-A | 106.31 | 106.84 | 106.62 | 0.50% | 0.30% | 425 | 45,313 | 105.38 | 106.84 | 106.25 | 106.97 |
49. | AUHR-R-A | 107.51 | 107.11 | 107.19 | -2.18% | -2.10% | 921 | 98,726 | 104.85 | 107.51 | 101.80 | 107.24 |
50. | JDGT-R-A | 138.56 | 132.72 | 138.14 | -3.38% | 0.73% | 70 | 9,670 | 132.72 | 139.36 | 132.72 | 138.56 |
51. | ERNT-R-A | 155.29 | 154.62 | 154.00 | -1.10% | 0.13% | 307 | 47,278 | 152.63 | 155.42 | 152.63 | 154.62 |
52. | KOTR-P-A | 176.12 | 179.18 | 176.65 | 2.12% | 0.68% | 157 | 27,734 | 176.12 | 179.18 | 173.87 | 179.18 |
53. | PLAG-R-A | 729.84 | 180.83 | 182.45 | 1.30% | 2.21% | 53 | 38,680 | 723.34 | 729.97 | 723.34 | 742.58 |
54. | KODT-P-A | 187.14 | 187.14 | 187.14 | 0.71% | 0.71% | 1 | 187 | 187.14 | 187.14 | 187.14 | 192.45 |
55. | CROBEX | | 260.96 | | -0.78% | | | | | | | |
56. | INA-R-A | 424.71 | 424.71 | 424.71 | 0.00% | 0.00% | 6 | 2,548 | 424.71 | 424.71 | 424.71 | 437.99 |
57. | ACI-R-A | 862.70 | 862.70 | 862.70 | 0.00% | 0.00% | 25 | 21,568 | 862.70 | 862.70 | 862.70 | 929.06 |
58. | LEDO-R-A | 1,468.26 | 1,459.95 | 1,461.77 | -0.57% | -0.78% | 28 | 40,930 | 1,459.95 | 1,468.26 | 1,433.41 | 1,479.86 |
| | | | | | | | 1,123,114 | | | | |
*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.