Filter
Country: Croatia Date: 06/16/2017 Volume: 655,664 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | MDKA-R-A | 1,594.93 | 1,594.66 | 1,594.80 | 0.11% | -0.62% | 3 | 4,784 | 1,594.66 | 1,594.93 | 1,592.67 | 1,725.26 |
2. | JNAF-R-A | 756.52 | 756.52 | 756.52 | 0.00% | 0.00% | 1 | 757 | 756.52 | 756.52 | 756.52 | 774.97 |
3. | LRH-R-A | 497.71 | 517.62 | 507.66 | 4.00% | 3.26% | 6 | 3,046 | 497.71 | 517.62 | 478.53 | 517.62 |
4. | INA-R-A | 424.71 | 421.39 | 424.47 | -0.78% | -0.06% | 349 | 148,141 | 421.39 | 425.64 | 421.39 | 424.71 |
5. | TUHO-R-A | 398.17 | 398.17 | 398.17 | 0.00% | 0.00% | 6 | 2,389 | 398.17 | 398.17 | 398.17 | 404.80 |
6. | KODT-P-A | 197.10 | 197.10 | 197.10 | 0.00% | 0.00% | 10 | 1,971 | 197.10 | 197.10 | 193.25 | 197.10 |
7. | ERNT-R-A | 161.13 | 165.64 | 165.02 | 3.14% | 0.54% | 25 | 4,126 | 161.13 | 165.90 | 161.92 | 165.64 |
8. | IKBA-R-A | 146.00 | 146.00 | 146.00 | 2.33% | 2.33% | 4 | 584 | 146.00 | 146.00 | 142.68 | 151.30 |
9. | PBZ-R-A | 99.54 | 99.54 | 99.54 | -1.31% | -1.24% | 235 | 23,393 | 99.54 | 99.54 | 99.54 | 102.86 |
10. | ATGR-R-A | 102.20 | 25.55 | 25.55 | 0.26% | 0.32% | 10 | 1,022 | 102.20 | 102.20 | 102.20 | 102.86 |
11. | KOEI-R-A | 96.49 | 96.36 | 96.38 | -1.89% | -1.87% | 17 | 1,638 | 96.36 | 96.49 | 96.36 | 97.55 |
12. | SPNV-R-A | 96.22 | 96.22 | 96.22 | -3.33% | -3.33% | 3 | 289 | 96.22 | 96.22 | 82.95 | 96.22 |
13. | THNK-R-A | 79.63 | 76.98 | 78.83 | -8.08% | -0.44% | 71 | 5,597 | 76.98 | 79.63 | 76.98 | 80.96 |
14. | LKPC-R-A | 73.66 | 73.66 | 73.66 | 0.00% | 0.00% | 10 | 737 | 73.66 | 73.66 | 73.66 | 73.93 |
15. | KOES-R-A | 73.00 | 73.00 | 73.00 | 0.00% | 0.00% | 1,833 | 133,804 | 73.00 | 73.00 | 67.69 | 73.00 |
16. | KRAS-R-A | 63.09 | 63.09 | 63.23 | -3.00% | -2.27% | 22 | 1,391 | 63.09 | 66.35 | 63.09 | 66.35 |
17. | ARNT-R-A | 61.98 | 61.72 | 61.94 | -1.06% | -0.47% | 341 | 21,121 | 61.53 | 62.36 | 61.53 | 62.35 |
18. | ADRS-P-A | 61.06 | 61.72 | 61.71 | 0.02% | 0.13% | 526 | 32,458 | 61.06 | 61.72 | 61.45 | 62.34 |
19. | ATPL-R-A | 50.84 | 50.43 | 50.66 | -1.04% | -0.83% | 150 | 7,599 | 50.43 | 50.84 | 50.43 | 51.47 |
20. | AGMM-R-A | 42.46 | 42.46 | 42.46 | -11.39% | -11.39% | 6 | 255 | 42.46 | 42.46 | 26.54 | 42.46 |
21. | PODR-R-A | 41.81 | 42.40 | 41.97 | 1.75% | 0.66% | 114 | 4,785 | 41.81 | 42.40 | 41.94 | 42.40 |
22. | IGH-R-A | 40.88 | 38.49 | 39.22 | -6.45% | -6.50% | 215 | 8,432 | 38.49 | 40.88 | 37.69 | 40.87 |
23. | MAIS-R-A | 38.49 | 37.69 | 38.28 | -2.07% | -0.54% | 169 | 6,470 | 37.69 | 38.49 | 37.69 | 38.49 |
24. | HT-R-A | 23.62 | 23.41 | 23.55 | -1.52% | -0.75% | 1,965 | 46,272 | 23.41 | 23.76 | 23.41 | 23.58 |
25. | ADPL-R-A | 22.56 | 22.14 | 22.23 | -1.88% | -1.46% | 240 | 5,334 | 22.14 | 22.56 | 22.14 | 22.56 |
26. | ATLN-R-A | 19.84 | 19.48 | 19.88 | -1.83% | 1.13% | 769 | 15,285 | 19.48 | 21.77 | 19.48 | 21.50 |
27. | VDKT-R-A | 16.88 | 17.92 | 17.16 | -2.17% | -6.22% | 174 | 2,986 | 16.86 | 17.92 | 16.72 | 17.92 |
28. | ULPL-R-A | 17.43 | 17.27 | 17.33 | -3.62% | -1.60% | 372 | 6,445 | 17.25 | 17.49 | 17.27 | 17.49 |
29. | HTPK-R-A | 9.29 | 9.68 | 9.29 | 4.24% | 6.58% | 67 | 623 | 9.28 | 9.68 | 8.89 | 9.68 |
30. | HMDN-R-A | 7.96 | 7.96 | 7.96 | 3.45% | 3.45% | 36 | 287 | 7.96 | 7.96 | 7.96 | 9.29 |
31. | RIZO-R-A | 9.16 | 8.55 | 8.65 | -2.35% | -0.11% | 6 | 52 | 8.55 | 9.16 | 8.55 | 9.03 |
32. | IMZV-R-A | 6.64 | 6.64 | 6.64 | 19.05% | 19.05% | 20 | 133 | 6.64 | 6.64 | 4.11 | 7.96 |
33. | SLPF-R-A | 6.62 | 6.62 | 6.62 | 5.92% | 5.48% | 81 | 536 | 6.62 | 6.62 | 6.28 | 6.62 |
34. | SNBA-R-A | 4.90 | 4.90 | 4.90 | -0.03% | -0.08% | 348 | 1,705 | 4.90 | 4.90 | 4.65 | 6.50 |
35. | ZABA-R-A | 5.97 | 6.11 | 6.05 | 2.68% | 1.13% | 6,000 | 36,304 | 5.92 | 6.11 | 6.11 | 6.24 |
36. | HDEL-R-A | 5.82 | 5.82 | 5.82 | -0.02% | 2.05% | 13 | 76 | 5.82 | 5.82 | 5.11 | 5.84 |
37. | RIVP-R-A | 5.75 | 5.83 | 5.78 | 2.14% | 1.26% | 12,231 | 70,717 | 5.71 | 5.83 | 5.79 | 5.83 |
38. | LKRI-R-A | 5.52 | 5.51 | 5.51 | -3.49% | -3.37% | 55 | 303 | 5.51 | 5.52 | 5.51 | 5.70 |
39. | DDJH-R-A | 4.78 | 4.68 | 4.69 | 0.68% | -1.40% | 550 | 2,579 | 4.68 | 4.78 | 4.68 | 4.80 |
40. | KTJV-R-A | 3.98 | 3.98 | 3.98 | -11.63% | -0.56% | 10 | 40 | 3.98 | 3.98 | 3.98 | 4.51 |
41. | FNVC-R-A | 3.19 | 3.19 | 3.19 | -0.08% | -0.08% | 93 | 296 | 3.19 | 3.19 | 3.19 | 4.30 |
42. | JDPL-R-A | 3.87 | 3.85 | 3.86 | 0.03% | -0.03% | 101 | 390 | 3.85 | 3.87 | 3.85 | 4.11 |
43. | DLKV-R-A | 3.18 | 3.18 | 3.18 | -0.04% | -0.25% | 222 | 707 | 3.18 | 3.18 | 3.07 | 3.18 |
44. | PRFC-R-A | 2.97 | 2.97 | 2.97 | 0.09% | 0.13% | 164 | 487 | 2.97 | 2.97 | 2.97 | 3.12 |
45. | PTKM-R-A | 1.86 | 1.99 | 1.91 | 7.07% | 2.57% | 21 | 40 | 1.86 | 1.99 | 1.79 | 1.99 |
46. | VART-R-1 | 1.79 | 1.79 | 1.79 | 2.74% | 2.74% | 503 | 901 | 1.79 | 1.79 | 1.74 | 1.85 |
47. | QUNE-R-A | 1.13 | 1.13 | 1.13 | 6.24% | 6.24% | 1,200 | 1,354 | 1.13 | 1.13 | 1.13 | 1.19 |
48. | VLEN-R-B | 1.06 | 0.96 | 0.97 | -6.49% | -4.80% | 4,787 | 4,664 | 0.96 | 1.06 | 0.96 | 1.16 |
49. | PLJK-R-A | 0.69 | 0.69 | 0.69 | -13.16% | -13.16% | 199 | 138 | 0.69 | 0.69 | 0.69 | 0.93 |
50. | INGR-R-A | 0.65 | 0.65 | 0.64 | -1.41% | -3.21% | 5,670 | 3,623 | 0.63 | 0.65 | 0.62 | 0.65 |
51. | OPTE-R-A | 0.47 | 0.46 | 0.46 | -3.36% | -6.01% | 55,419 | 25,277 | 0.44 | 0.47 | 0.45 | 0.46 |
52. | SNHA-R-A | 10.22 | 10.22 | 10.22 | -1.26% | -1.26% | 7 | 72 | 10.22 | 10.22 | | |
53. | BETA-R-A | 6.24 | 6.12 | 6.22 | -1.62% | 1.85% | 57 | 355 | 6.12 | 6.24 | | |
54. | GAMA-R-A | 10.58 | 10.23 | 10.73 | 1.46% | 6.34% | 234 | 2,510 | 10.23 | 10.85 | | |
55. | DELT-R-A | 265.45 | 265.45 | 265.45 | 2.04% | 2.04% | 2 | 531 | 265.45 | 265.45 | | |
56. | PVCM-R-A | 23.49 | 23.69 | 23.59 | 1.95% | 1.51% | 268 | 6,321 | 23.49 | 23.69 | | |
57. | ZB-R-A | 2.10 | 2.10 | 2.10 | -1.25% | -1.25% | 500 | 1,049 | 2.10 | 2.10 | | |
58. | CROBEX | | 246.58 | | 0.11% | | | | | | | |
59. | PCTS-R-A | 7.78 | 7.78 | 7.78 | -6.83% | -2.93% | 7 | 54 | 7.78 | 7.78 | | |
60. | LULG-R-A | 2.82 | 2.82 | 2.82 | 0.33% | 0.33% | 7 | 20 | 2.82 | 2.82 | | |
61. | TPNG-R-A | 9.04 | 9.08 | 9.06 | 0.66% | 0.43% | 266 | 2,411 | 9.04 | 9.08 | | |
| | | | | | | | 655,664 | | | | |
*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.