Filter
Country: Croatia Date: 09/14/2016 Volume: 1,432,724 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HBRL-R-A | 1.68 | 1.68 | 1.68 | 13.95% | 13.95% | 300 | 504 | 1.68 | 1.68 | 1.45 | 1.69 |
2. | IGH-R-A | 11.15 | 11.15 | 11.15 | 10.41% | 6.48% | 12 | 134 | 11.15 | 11.15 | 10.02 | 11.15 |
3. | OPTE-R-A | 0.31 | 0.33 | 0.33 | 9.18% | 8.80% | 51,404 | 16,870 | 0.31 | 0.34 | 0.33 | 0.34 |
4. | VPIK-R-A | 5.31 | 5.57 | 5.36 | 7.56% | -1.17% | 125 | 670 | 5.25 | 5.57 | 5.25 | 5.69 |
5. | INGR-R-A | 0.33 | 0.35 | 0.35 | 7.35% | 6.07% | 146,714 | 50,965 | 0.33 | 0.37 | 0.35 | 0.36 |
6. | SLPF-R-A | 7.79 | 7.82 | 7.79 | 7.09% | 6.78% | 169 | 1,317 | 7.79 | 7.82 | 7.39 | 7.82 |
7. | HTPO-R-A | 8.49 | 8.49 | 8.49 | 6.67% | 6.67% | 76 | 646 | 8.49 | 8.49 | 7.96 | 11.35 |
8. | PIKR-R-A | 11.56 | 11.56 | 11.56 | 6.10% | 6.10% | 80 | 925 | 11.56 | 11.56 | 10.90 | 13.26 |
9. | KOES-R-A | 72.20 | 72.20 | 72.20 | 5.63% | 5.63% | 20 | 1,444 | 72.20 | 72.20 | 68.35 | 75.37 |
10. | DELT-R-A | 2.65 | 2.65 | 2.65 | 4.66% | 0.30% | 1,207 | 3,200 | 2.55 | 2.65 | | |
11. | AUHR-R-A | 84.94 | 84.94 | 84.94 | 4.06% | 3.76% | 28 | 2,378 | 84.94 | 84.94 | 79.63 | 84.94 |
12. | ZVZD-R-A | 548.94 | 550.34 | 549.05 | 3.69% | 4.68% | 13 | 7,138 | 548.94 | 550.34 | 538.85 | 550.40 |
13. | ZB-R-A | 2.19 | 2.22 | 2.22 | 2.76% | 0.85% | 89 | 197 | 2.19 | 2.22 | | |
14. | LULG-R-A | 2.41 | 2.40 | 2.41 | 2.43% | 2.61% | 96 | 231 | 2.40 | 2.41 | | |
15. | HMST-R-A | 33.02 | 33.18 | 33.77 | 2.05% | 3.43% | 1,425 | 48,127 | 32.52 | 34.51 | 33.19 | 34.49 |
16. | KRAS-R-A | 69.02 | 70.34 | 69.25 | 1.73% | -0.41% | 179 | 12,395 | 69.02 | 70.34 | 68.75 | 71.67 |
17. | BLJE-R-A | 3.01 | 3.14 | 3.13 | 1.59% | 1.73% | 1,338 | 4,181 | 3.01 | 3.14 | 3.02 | 3.14 |
18. | HUPZ-R-A | 338.43 | 338.44 | 338.44 | 1.55% | 1.56% | 190 | 64,304 | 338.43 | 338.44 | 332.08 | 338.44 |
19. | ATLN-R-A | 16.99 | 17.21 | 17.15 | 0.67% | 0.29% | 140 | 2,401 | 16.99 | 17.21 | 16.59 | 18.18 |
20. | RIVP-R-A | 3.91 | 3.92 | 3.91 | 0.51% | 0.86% | 8,397 | 32,864 | 3.88 | 3.93 | 3.90 | 3.92 |
21. | ZABA-R-A | 5.75 | 5.77 | 5.77 | 0.46% | 1.97% | 8,538 | 49,271 | 5.75 | 5.77 | 5.67 | 5.77 |
22. | DLKV-R-A | 1.73 | 1.75 | 1.74 | 0.45% | 0.31% | 3,251 | 5,642 | 1.73 | 1.75 | 1.73 | 1.75 |
23. | JNAF-R-A | 603.89 | 603.89 | 603.89 | 0.43% | 0.43% | 7 | 4,227 | 603.89 | 603.89 | 603.89 | 609.20 |
24. | TPNG-R-A | 10.28 | 10.28 | 10.28 | 0.43% | 0.42% | 150 | 1,543 | 10.28 | 10.28 | | |
25. | HT-R-A | 20.79 | 20.92 | 20.90 | 0.41% | 0.53% | 9,901 | 206,972 | 20.78 | 21.03 | 20.92 | 21.03 |
26. | LPLH-R-A | 27.31 | 27.29 | 27.30 | 0.30% | 0.31% | 80 | 2,184 | 27.29 | 27.31 | 27.29 | 28.67 |
27. | TUHO-R-A | 372.29 | 372.29 | 372.29 | 0.18% | 0.18% | 25 | 9,307 | 372.29 | 372.29 | 365.24 | 384.90 |
28. | ACI-R-A | 789.70 | 789.70 | 789.70 | 0.17% | 0.17% | 7 | 5,528 | 789.70 | 789.70 | 787.05 | 822.75 |
29. | SNHA-R-A | 10.30 | 10.30 | 10.30 | 0.13% | 0.13% | 66 | 680 | 10.30 | 10.30 | | |
30. | ATPL-R-A | 24.11 | 24.10 | 24.10 | 0.08% | 0.09% | 31 | 747 | 24.10 | 24.11 | 24.10 | 25.18 |
31. | BD62-R-A | 3.83 | 3.83 | 3.83 | 0.07% | 0.07% | 20 | 77 | 3.83 | 3.83 | 3.61 | 3.83 |
32. | LKPC-R-A | 75.04 | 75.04 | 75.04 | 0.03% | 0.12% | 27 | 2,026 | 75.04 | 75.04 | 75.13 | 76.85 |
33. | BETA-R-A | 5.51 | 5.51 | 5.51 | 0.02% | 0.02% | 35 | 193 | 5.51 | 5.51 | | |
34. | GAMA-R-A | 6.17 | 6.17 | 6.17 | 0.02% | 0.02% | 35 | 216 | 6.17 | 6.17 | | |
35. | TKPR-R-A | 40.88 | 40.88 | 40.88 | 0.00% | 0.00% | 10 | 409 | 40.88 | 40.88 | 32.12 | 40.88 |
36. | KOTR-P-A | 165.90 | 165.90 | 165.90 | 0.00% | 0.00% | 64 | 10,618 | 165.90 | 165.90 | 165.77 | 165.90 |
37. | MAIS-R-A | 30.53 | 30.53 | 30.40 | 0.00% | -0.12% | 91 | 2,767 | 30.26 | 30.53 | 30.01 | 30.53 |
38. | PCTS-R-A | 5.51 | 5.51 | 5.51 | 0.00% | 0.00% | 35 | 193 | 5.51 | 5.51 | | |
39. | INA-R-A | 418.06 | 411.44 | 411.57 | 0.00% | 0.07% | 51 | 20,990 | 411.44 | 418.06 | 411.44 | 418.06 |
40. | JMNC-R-A | 15,926.74 | 16,590.35 | 16,457.63 | 0.00% | -0.27% | 5 | 82,288 | 15,926.74 | 16,590.35 | 15,926.74 | 17,253.97 |
41. | RIZO-R-A | 11.29 | 11.29 | 11.29 | 0.00% | 0.01% | 140 | 1,581 | 11.29 | 11.29 | 11.29 | 11.93 |
42. | ERNT-R-A | 153.30 | 154.62 | 154.61 | 0.00% | 0.55% | 613 | 94,774 | 153.29 | 154.62 | 153.03 | 154.62 |
43. | PRFC-R-A | 4.71 | 5.04 | 4.84 | 0.00% | -3.98% | 1,392 | 6,733 | 4.71 | 5.04 | 4.73 | 5.04 |
44. | PODR-R-A | 48.44 | 48.44 | 48.44 | 0.00% | 0.07% | 453 | 21,944 | 48.44 | 48.44 | 47.97 | 48.44 |
45. | VIRO-R-A | 41.94 | 41.94 | 41.94 | -0.01% | -0.01% | 114 | 4,781 | 41.94 | 41.94 | 40.08 | 43.80 |
46. | JDGT-R-A | 123.44 | 123.43 | 123.43 | -0.01% | -0.01% | 40 | 4,937 | 123.43 | 123.44 | 123.43 | 124.76 |
47. | HIMR-R-A | 103.46 | 103.49 | 103.49 | -0.03% | -0.04% | 108 | 11,177 | 103.46 | 103.49 | 103.49 | 104.85 |
48. | VART-R-1 | 2.29 | 2.29 | 2.29 | -0.06% | 2.80% | 1,291 | 2,963 | 2.29 | 2.30 | 2.26 | 2.31 |
49. | KODT-P-A | 166.43 | 166.43 | 166.43 | -0.08% | -0.08% | 14 | 2,330 | 166.43 | 166.43 | 159.27 | 166.43 |
50. | PBZ-R-A | 90.24 | 88.26 | 89.85 | -0.16% | 1.64% | 10 | 899 | 88.26 | 90.25 | 88.26 | 90.24 |
51. | CROBEX | | 247.53 | | -0.22% | | | | | | | |
52. | ATGR-R-A | 114.41 | 28.60 | 28.62 | -0.45% | 0.57% | 24 | 2,748 | 114.41 | 115.47 | 114.41 | 115.47 |
53. | LEDO-R-A | 1,407.53 | 1,406.86 | 1,407.19 | -0.47% | -0.59% | 10 | 14,072 | 1,406.86 | 1,407.53 | 1,401.55 | 1,426.64 |
54. | VDKT-R-A | 36.50 | 38.68 | 38.15 | -0.53% | 2.60% | 37 | 1,411 | 36.50 | 38.68 | 37.16 | 38.68 |
55. | SUNH-R-A | 3.19 | 3.17 | 3.16 | -0.67% | -0.75% | 27,306 | 86,348 | 3.11 | 3.28 | 3.17 | 3.24 |
56. | ULPL-R-A | 16.72 | 16.47 | 16.69 | -0.93% | -0.86% | 113 | 1,886 | 16.47 | 16.72 | 16.47 | 17.12 |
57. | PLAG-R-A | 664.28 | 165.90 | 165.92 | -1.10% | -0.09% | 25 | 16,592 | 663.61 | 664.28 | 663.61 | 683.52 |
58. | ARNT-R-A | 56.68 | 56.95 | 56.76 | -1.13% | -1.42% | 51 | 2,895 | 56.67 | 56.95 | 56.68 | 57.73 |
59. | VLEN-R-B | 0.85 | 0.84 | 0.84 | -1.25% | -0.78% | 8,186 | 6,883 | 0.84 | 0.85 | 0.84 | 0.90 |
60. | DDJH-R-A | 6.44 | 6.34 | 6.46 | -1.51% | 1.48% | 1,533 | 9,906 | 6.34 | 6.64 | 6.34 | 6.48 |
61. | ADRS-R-A | 77.00 | 76.99 | 77.00 | -1.68% | -1.67% | 200 | 15,400 | 76.99 | 77.00 | 77.00 | 78.24 |
62. | ADPL-R-A | 17.11 | 16.82 | 16.96 | -1.78% | -1.71% | 5,497 | 93,215 | 16.82 | 17.11 | 16.60 | 16.82 |
63. | ADRS-P-A | 55.88 | 55.08 | 56.13 | -2.35% | -0.39% | 2,673 | 150,042 | 55.08 | 56.41 | 55.08 | 55.61 |
64. | LKRI-R-A | 6.27 | 6.25 | 6.26 | -2.89% | -2.62% | 416 | 2,604 | 6.25 | 6.27 | 6.25 | 6.43 |
65. | MDKA-R-A | 2,070.48 | 2,057.20 | 2,061.43 | -3.13% | -4.00% | 11 | 22,676 | 2,057.20 | 2,070.48 | 2,017.39 | 2,123.56 |
66. | HPB-R-A | 82.82 | 80.30 | 80.72 | -3.97% | -0.40% | 2,362 | 190,650 | 80.30 | 85.61 | 79.90 | 86.26 |
67. | SLRS-R-A | 95.16 | 93.31 | 94.91 | -4.99% | -3.36% | 8 | 759 | 93.31 | 95.16 | 93.31 | 97.55 |
68. | PVCM-R-A | 24.95 | 24.70 | 25.58 | -5.47% | 5.71% | 181 | 4,629 | 24.70 | 25.88 | | |
69. | HHLD-R-A | 0.45 | 0.43 | 0.44 | -8.92% | -3.51% | 856 | 374 | 0.43 | 0.45 | 0.43 | 0.47 |
70. | JDTC-R-A | 3.56 | 3.56 | 3.56 | -21.03% | -21.03% | 209 | 745 | 3.56 | 3.56 | 3.56 | 4.31 |
| | | | | | | | 1,432,724 | | | | |
*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.