Filter
Country: Croatia Date: 12/09/2016 Volume: 911,449 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ULJN-R-A | 6.43 | 6.43 | 6.43 | 15.36% | 15.36% | 5 | 32 | 6.43 | 6.43 | 3.45 | 6.43 |
2. | PDBA-R-A | 29.33 | 29.33 | 29.33 | 9.92% | 9.92% | 5 | 147 | 29.33 | 29.33 | 29.20 | 33.18 |
3. | KABA-R-A | 1.09 | 1.09 | 1.09 | 9.33% | 9.33% | 98 | 107 | 1.09 | 1.09 | 1.09 | 1.19 |
4. | HHLD-R-A | 0.43 | 0.44 | 0.43 | 8.90% | 2.85% | 4,208 | 1,819 | 0.43 | 0.44 | 0.41 | 0.44 |
5. | IPKK-R-A | 13.80 | 14.28 | 14.07 | 7.74% | 6.47% | 35 | 493 | 13.80 | 14.28 | 12.89 | 14.28 |
6. | VART-R-1 | 2.13 | 2.27 | 2.23 | 6.88% | 4.87% | 804 | 1,790 | 2.13 | 2.27 | 2.13 | 2.28 |
7. | VDKT-R-A | 40.88 | 42.47 | 41.41 | 4.92% | 3.18% | 747 | 30,931 | 40.88 | 42.47 | 41.14 | 43.13 |
8. | PBZ-R-A | 103.52 | 103.52 | 103.52 | 4.70% | 1.81% | 175 | 18,117 | 103.52 | 103.52 | 98.21 | 106.04 |
9. | JNAF-R-A | 672.90 | 703.43 | 699.85 | 3.92% | 1.43% | 60 | 41,991 | 672.90 | 703.43 | 676.89 | 729.98 |
10. | SNHA-R-A | 10.62 | 10.75 | 10.74 | 3.58% | 4.43% | 16 | 172 | 10.62 | 10.75 | | |
11. | PRFC-R-A | 5.45 | 5.64 | 5.47 | 3.53% | 0.39% | 1,660 | 9,076 | 5.44 | 5.64 | 5.33 | 5.64 |
12. | TPNG-R-A | 9.80 | 9.83 | 9.82 | 3.19% | 3.07% | 100 | 982 | 9.80 | 9.83 | | |
13. | ZB-R-A | 2.19 | 2.19 | 2.19 | 3.12% | 3.12% | 71 | 155 | 2.19 | 2.19 | | |
14. | HTPO-R-A | 9.56 | 9.56 | 9.56 | 2.86% | 2.86% | 3,400 | 32,491 | 9.56 | 9.56 | 9.29 | 9.56 |
15. | MDKA-R-A | 2,189.93 | 2,189.93 | 2,188.82 | 2.48% | 2.01% | 6 | 13,133 | 2,183.29 | 2,189.93 | 2,156.75 | 2,189.93 |
16. | BD62-R-A | 3.85 | 3.84 | 3.85 | 2.33% | 1.43% | 214 | 823 | 3.84 | 3.85 | 3.76 | 3.84 |
17. | HZLA-R-A | 17.65 | 17.65 | 17.65 | 2.31% | 2.31% | 8 | 141 | 17.65 | 17.65 | | |
18. | DELT-R-A | 306.59 | 310.57 | 308.93 | 2.18% | 1.64% | 22 | 6,797 | 306.59 | 310.57 | | |
19. | SAPN-R-A | 48.71 | 48.71 | 48.71 | 1.94% | 1.92% | 7 | 341 | 48.71 | 48.71 | 46.45 | 48.83 |
20. | PLAG-R-A | 709.40 | 177.45 | 177.39 | 1.87% | 1.83% | 7 | 4,967 | 709.40 | 709.80 | 695.74 | 716.70 |
21. | PVCM-R-A | 22.96 | 23.36 | 23.25 | 1.75% | 1.24% | 1,166 | 27,110 | 22.96 | 23.62 | | |
22. | LKPC-R-A | 74.51 | 75.64 | 74.59 | 1.55% | 0.13% | 39 | 2,909 | 74.51 | 75.64 | 74.51 | 75.64 |
23. | LRH-R-A | 461.66 | 467.19 | 467.87 | 1.24% | 1.40% | 27 | 12,632 | 461.66 | 471.17 | 467.19 | 504.35 |
24. | ZABA-R-A | 7.00 | 7.03 | 7.00 | 0.97% | 1.48% | 1,633 | 11,436 | 6.97 | 7.03 | 6.98 | 7.09 |
25. | PCTS-R-A | 7.43 | 7.43 | 7.43 | 0.92% | 0.92% | 104 | 773 | 7.43 | 7.43 | | |
26. | ZTNJ-R-A | 32.25 | 32.25 | 32.25 | 0.83% | 0.83% | 30 | 968 | 32.25 | 32.25 | 32.25 | 34.24 |
27. | PLJK-R-A | 1.47 | 1.47 | 1.47 | 0.73% | 0.73% | 127 | 187 | 1.47 | 1.47 | 1.47 | 1.86 |
28. | INGR-R-A | 0.40 | 0.41 | 0.40 | 0.32% | 0.00% | 3,205 | 1,294 | 0.40 | 0.41 | 0.40 | 0.41 |
29. | DLKV-R-A | 1.87 | 1.88 | 1.88 | 0.07% | 0.21% | 194 | 365 | 1.87 | 1.88 | 1.85 | 1.88 |
30. | KOEI-R-A | 90.52 | 90.52 | 90.52 | 0.05% | 0.04% | 5 | 453 | 90.52 | 90.52 | 90.52 | 91.78 |
31. | ULPL-R-A | 20.84 | 20.71 | 20.79 | 0.01% | 0.40% | 260 | 5,405 | 20.71 | 20.84 | 20.71 | 21.24 |
32. | HMST-R-A | 35.17 | 35.17 | 35.20 | 0.00% | 0.18% | 62 | 2,182 | 35.17 | 35.30 | 35.00 | 35.64 |
33. | IGH-R-A | 21.90 | 21.90 | 21.90 | 0.00% | -5.81% | 6 | 131 | 21.90 | 21.90 | 21.33 | 24.42 |
34. | GAMA-R-A | 8.43 | 8.43 | 8.43 | 0.00% | -2.40% | 4 | 34 | 8.43 | 8.43 | | |
35. | SLRS-R-A | 119.45 | 119.45 | 119.45 | 0.00% | 1.21% | 60 | 7,167 | 119.45 | 119.45 | 119.45 | 126.09 |
36. | ZVZD-R-A | 650.34 | 650.34 | 650.34 | 0.00% | 0.01% | 1 | 650 | 650.34 | 650.34 | 624.20 | 656.55 |
37. | LEDO-R-A | 1,453.32 | 1,453.31 | 1,453.31 | 0.00% | 0.00% | 15 | 21,800 | 1,453.31 | 1,453.32 | 1,453.31 | 1,466.59 |
38. | HPDG-R-A | 2.26 | 2.26 | 2.26 | 0.00% | 0.00% | 164 | 371 | 2.26 | 2.26 | 2.26 | 2.62 |
39. | SUNH-R-A | 3.19 | 3.19 | 3.19 | 0.00% | 0.00% | 175 | 557 | 3.19 | 3.19 | 3.19 | 3.23 |
40. | OPTE-R-A | 0.37 | 0.36 | 0.37 | 0.00% | -1.78% | 2,594 | 948 | 0.36 | 0.37 | 0.36 | 0.37 |
41. | ACI-R-A | 829.52 | 829.52 | 829.52 | 0.00% | 0.00% | 2 | 1,659 | 829.52 | 829.52 | 827.00 | 829.52 |
42. | TISK-R-A | 20.31 | 20.31 | 20.31 | -0.01% | -0.01% | 80 | 1,625 | 20.31 | 20.31 | 20.31 | 20.57 |
43. | ERNT-R-A | 151.38 | 151.37 | 151.35 | -0.01% | -0.03% | 59 | 8,929 | 150.64 | 151.38 | 150.64 | 151.37 |
44. | PODR-R-A | 49.84 | 49.84 | 49.84 | -0.01% | -0.97% | 2 | 100 | 49.84 | 49.84 | 49.84 | 50.30 |
45. | 3MAJ-R-A | 9.69 | 9.69 | 9.69 | -0.01% | -0.01% | 80 | 775 | 9.69 | 9.69 | 9.69 | 11.81 |
46. | CROBEX | | 263.19 | | -0.29% | | | | | | | |
47. | KOTR-P-A | 187.14 | 187.14 | 187.14 | -0.35% | -0.18% | 11 | 2,059 | 187.14 | 187.14 | 184.88 | 187.14 |
48. | ARNT-R-A | 57.07 | 55.35 | 56.89 | -0.46% | 2.30% | 415 | 23,610 | 55.35 | 57.07 | 55.35 | 57.07 |
49. | HUPZ-R-A | 345.08 | 345.08 | 345.00 | -0.50% | -0.52% | 10 | 3,450 | 344.68 | 345.08 | 341.10 | 345.08 |
50. | ADRS-R-A | 79.63 | 79.24 | 79.58 | -0.50% | -0.18% | 152 | 12,096 | 79.24 | 79.63 | 78.31 | 79.63 |
51. | HT-R-A | 22.71 | 22.70 | 22.71 | -0.56% | -0.40% | 12,107 | 275,001 | 22.70 | 22.79 | 22.70 | 22.76 |
52. | BPBA-R-A | 1.08 | 1.08 | 1.08 | -0.61% | -0.61% | 448 | 482 | 1.08 | 1.08 | 0.76 | 1.10 |
53. | ADRS-P-A | 61.04 | 60.65 | 60.60 | -0.63% | -0.72% | 2,144 | 129,920 | 60.52 | 61.04 | 60.40 | 60.79 |
54. | ADPL-R-A | 18.05 | 17.99 | 18.01 | -1.05% | -0.40% | 528 | 9,507 | 17.99 | 18.06 | 17.99 | 18.18 |
55. | RIVP-R-A | 4.61 | 4.52 | 4.56 | -1.19% | -1.01% | 27,438 | 125,032 | 4.52 | 4.61 | 4.52 | 4.55 |
56. | ATPL-R-A | 42.74 | 42.74 | 42.64 | -1.22% | -0.23% | 164 | 6,992 | 42.47 | 42.74 | 42.07 | 42.74 |
57. | DDJH-R-A | 6.24 | 6.21 | 6.17 | -1.37% | -1.17% | 2,476 | 15,274 | 6.11 | 6.24 | 6.11 | 6.29 |
58. | ATLN-R-A | 18.85 | 18.72 | 18.72 | -1.39% | -1.30% | 345 | 6,459 | 18.72 | 18.85 | 18.72 | 19.50 |
59. | HIMR-R-A | 106.18 | 106.18 | 106.18 | -1.48% | -1.36% | 49 | 5,203 | 106.18 | 106.18 | 106.18 | 107.31 |
60. | INA-R-A | 424.71 | 424.05 | 424.31 | -1.69% | -1.63% | 5 | 2,122 | 424.05 | 424.71 | 424.05 | 431.22 |
61. | LRHC-R-A | 163.91 | 160.59 | 162.83 | -2.65% | 3.25% | 84 | 13,678 | 160.59 | 165.51 | | |
62. | KRAS-R-A | 69.88 | 69.72 | 69.76 | -2.72% | -2.67% | 17 | 1,186 | 69.72 | 69.88 | 70.34 | 71.67 |
63. | PTKM-R-A | 2.32 | 2.32 | 2.32 | -2.78% | -2.78% | 200 | 465 | 2.32 | 2.32 | 2.32 | 2.43 |
64. | RIZO-R-A | 10.77 | 10.77 | 10.77 | -3.36% | -2.85% | 14 | 151 | 10.77 | 10.77 | 10.75 | 11.15 |
65. | VIRO-R-A | 47.79 | 47.79 | 47.79 | -3.98% | -3.98% | 10 | 478 | 47.79 | 47.79 | 47.79 | 52.94 |
66. | JDPL-R-A | 5.17 | 4.85 | 5.11 | -6.31% | 1.96% | 273 | 1,396 | 4.85 | 5.17 | 4.85 | 5.31 |
67. | PUNT-R-A | 0.11 | 0.11 | 0.11 | -15.98% | -15.98% | 500 | 56 | 0.11 | 0.11 | 0.11 | 0.23 |
68. | MGMA-R-A | 0.05 | 0.04 | 0.04 | -25.05% | -18.45% | 45,000 | 1,874 | 0.04 | 0.05 | 0.04 | 0.06 |
| | | | | | | | 911,449 | | | | |
*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.