 Filter
Country: Croatia Date: 09/05/2016 Volume: 1,229,430 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | IPKK-R-A | 13.13 | 13.13 | 13.13 | 7.48% | 7.48% | 12 | 158 | 13.13 | 13.13 | 12.34 | 13.94 |
| 2. | RIZO-R-A | 11.62 | 12.34 | 11.53 | 6.20% | -0.72% | 229 | 2,642 | 11.39 | 12.34 | 11.38 | 12.34 |
| 3. | HMST-R-A | 44.24 | 45.26 | 44.79 | 3.65% | 2.10% | 202 | 9,048 | 44.24 | 45.26 | 43.88 | 45.26 |
| 4. | SLPF-R-A | 7.23 | 7.30 | 7.28 | 3.25% | 4.44% | 706 | 5,139 | 7.23 | 7.30 | 7.05 | 7.47 |
| 5. | PBZ-R-A | 86.27 | 86.27 | 86.27 | 3.01% | 0.45% | 20 | 1,725 | 86.27 | 86.27 | 82.42 | 86.93 |
| 6. | INGR-R-A | 0.32 | 0.33 | 0.33 | 2.48% | 1.64% | 4,590 | 1,507 | 0.32 | 0.33 | 0.32 | 0.33 |
| 7. | SNHA-R-A | 10.62 | 10.09 | 10.30 | 2.44% | 3.53% | 294 | 3,029 | 10.09 | 10.62 | | |
| 8. | PVCM-R-A | 27.79 | 27.86 | 27.79 | 2.40% | 0.93% | 1,184 | 32,906 | 27.25 | 28.40 | | |
| 9. | ZVZD-R-A | 484.44 | 484.44 | 484.44 | 2.24% | 3.31% | 5 | 2,422 | 484.44 | 484.44 | 464.53 | 490.24 |
| 10. | BLJE-R-A | 2.99 | 3.12 | 3.05 | 2.17% | 1.50% | 1,855 | 5,656 | 2.97 | 3.12 | 2.95 | 3.13 |
| 11. | ATPL-R-A | 23.10 | 23.49 | 23.19 | 1.72% | 0.81% | 284 | 6,585 | 23.09 | 23.49 | 23.10 | 23.49 |
| 12. | ADRS-P-A | 54.23 | 54.41 | 54.24 | 0.98% | 0.79% | 252 | 13,669 | 53.82 | 54.42 | 53.83 | 54.41 |
| 13. | MDKA-R-A | 1,924.48 | 1,936.43 | 1,929.79 | 0.62% | 0.28% | 9 | 17,368 | 1,924.48 | 1,936.43 | 1,858.25 | 1,937.75 |
| 14. | MAIS-R-A | 30.80 | 30.90 | 30.85 | 0.34% | 0.17% | 96 | 2,962 | 30.80 | 30.90 | 30.80 | 31.52 |
| 15. | ADPL-R-A | 16.52 | 16.56 | 16.52 | 0.28% | 0.52% | 363 | 5,997 | 16.52 | 16.56 | 16.07 | 16.56 |
| 16. | PRFC-R-A | 4.85 | 4.85 | 4.85 | 0.27% | -1.51% | 882 | 4,277 | 4.85 | 4.85 | 4.85 | 5.04 |
| 17. | BETA-R-A | 5.45 | 5.45 | 5.45 | 0.24% | 0.24% | 96 | 524 | 5.45 | 5.45 | | |
| 18. | ATGR-R-A | 108.32 | 27.31 | 27.29 | 0.12% | 0.07% | 273 | 29,802 | 108.32 | 109.23 | 109.23 | 109.35 |
| 19. | KRAS-R-A | 68.35 | 69.68 | 69.16 | 0.02% | -0.33% | 170 | 11,757 | 68.35 | 69.68 | 68.30 | 72.60 |
| 20. | INA-R-A | 401.49 | 401.49 | 401.49 | 0.00% | 0.00% | 10 | 4,015 | 401.49 | 401.49 | 392.20 | 401.49 |
| 21. | PLAG-R-A | 663.61 | 165.90 | 165.90 | 0.00% | 0.00% | 16 | 10,618 | 663.61 | 663.61 | 650.34 | 683.52 |
| 22. | BCIN-R-A | 49.11 | 49.11 | 49.11 | 0.00% | 0.00% | 30 | 1,473 | 49.11 | 49.11 | 49.11 | 52.96 |
| 23. | AUHR-R-A | 78.97 | 79.63 | 79.14 | 0.00% | -0.29% | 12 | 950 | 78.97 | 79.63 | 71.80 | 86.27 |
| 24. | LKRI-R-A | 6.25 | 6.25 | 6.25 | 0.00% | -0.02% | 95 | 594 | 6.25 | 6.25 | 6.25 | 6.40 |
| 25. | GRNL-R-A | 14.60 | 14.60 | 14.60 | 0.00% | 0.00% | 100 | 1,460 | 14.60 | 14.60 | | |
| 26. | HUPZ-R-A | 331.81 | 331.81 | 331.81 | 0.00% | 0.00% | 165 | 54,748 | 331.81 | 331.81 | 329.95 | 335.66 |
| 27. | LEDO-R-A | 1,413.90 | 1,413.50 | 1,393.67 | 0.00% | -1.44% | 11 | 15,330 | 1,367.20 | 1,413.90 | 1,367.18 | 1,413.50 |
| 28. | ARNT-R-A | 52.05 | 52.05 | 52.05 | -0.01% | -0.30% | 21 | 1,093 | 52.05 | 52.05 | 52.05 | 52.98 |
| 29. | PIKR-R-A | 11.02 | 11.02 | 11.02 | -0.12% | -0.12% | 225 | 2,479 | 11.02 | 11.02 | 11.02 | 12.61 |
| 30. | PODR-R-A | 47.51 | 47.38 | 47.42 | -0.28% | 0.08% | 1,379 | 65,390 | 47.38 | 47.51 | 47.38 | 47.78 |
| 31. | CROBEX | | 241.16 | | -0.36% | | | | | | | |
| 32. | BD62-R-A | 4.37 | 4.23 | 4.35 | -0.47% | 2.34% | 360 | 1,565 | 4.23 | 4.38 | 4.02 | 4.35 |
| 33. | LKPC-R-A | 74.34 | 74.34 | 74.34 | -0.55% | -0.86% | 149 | 11,076 | 74.33 | 74.34 | 74.34 | 75.65 |
| 34. | TPNG-R-A | 9.56 | 9.50 | 9.50 | -0.60% | -0.58% | 20,295 | 192,814 | 9.50 | 9.56 | | |
| 35. | DLKV-R-A | 1.76 | 1.73 | 1.74 | -0.61% | 0.00% | 13,209 | 22,933 | 1.73 | 1.77 | 1.72 | 1.75 |
| 36. | HDEL-R-A | 3.56 | 3.56 | 3.56 | -0.70% | -0.70% | 10 | 36 | 3.56 | 3.56 | 3.19 | 3.56 |
| 37. | SUNH-R-A | 3.32 | 3.25 | 3.28 | -0.85% | 0.16% | 178 | 585 | 3.25 | 3.32 | 3.25 | 3.32 |
| 38. | ERNT-R-A | 143.87 | 144.27 | 145.45 | -0.86% | 0.01% | 1,335 | 194,171 | 143.87 | 145.46 | 144.27 | 145.46 |
| 39. | HIMR-R-A | 103.92 | 103.92 | 103.92 | -0.89% | -0.93% | 50 | 5,196 | 103.92 | 103.92 | 103.92 | 104.98 |
| 40. | HT-R-A | 20.41 | 20.33 | 20.31 | -1.00% | -1.02% | 16,242 | 329,860 | 20.23 | 20.41 | 20.31 | 20.44 |
| 41. | RIVP-R-A | 3.83 | 3.79 | 3.81 | -1.01% | -0.38% | 10,746 | 40,894 | 3.79 | 3.85 | 3.79 | 3.82 |
| 42. | PCTS-R-A | 5.31 | 5.31 | 5.31 | -1.24% | -1.24% | 68 | 361 | 5.31 | 5.31 | | |
| 43. | ATLN-R-A | 15.93 | 15.93 | 15.93 | -1.61% | -1.61% | 600 | 9,558 | 15.93 | 15.93 | 15.93 | 16.86 |
| 44. | OPTE-R-A | 0.31 | 0.30 | 0.30 | -1.74% | -2.99% | 68,457 | 20,629 | 0.30 | 0.31 | 0.30 | 0.30 |
| 45. | KOEI-R-A | 87.76 | 87.60 | 87.73 | -2.21% | -2.06% | 19 | 1,667 | 87.60 | 87.76 | 87.36 | 89.45 |
| 46. | ULPL-R-A | 17.12 | 17.12 | 17.12 | -2.27% | -0.81% | 47 | 805 | 17.12 | 17.12 | 16.07 | 17.77 |
| 47. | THNK-R-A | 43.85 | 43.85 | 43.85 | -2.84% | -7.21% | 18 | 789 | 43.85 | 43.85 | 43.85 | 49.11 |
| 48. | LRH-R-A | 514.04 | 514.04 | 514.04 | -3.05% | -0.43% | 2 | 1,028 | 514.04 | 514.04 | 517.62 | 530.89 |
| 49. | DDJH-R-A | 6.41 | 6.20 | 6.32 | -3.71% | -2.18% | 2,024 | 12,789 | 6.20 | 6.42 | 6.24 | 6.62 |
| 50. | PTKM-R-A | 2.63 | 2.53 | 2.70 | -4.80% | 4.10% | 885 | 2,388 | 2.53 | 2.76 | 2.53 | 2.74 |
| 51. | HHLD-R-A | 0.49 | 0.47 | 0.49 | -4.83% | 2.53% | 5,189 | 2,519 | 0.47 | 0.50 | 0.47 | 0.50 |
| 52. | HPB-R-A | 74.99 | 71.01 | 73.49 | -5.64% | -2.57% | 130 | 9,554 | 71.01 | 74.99 | 71.01 | 75.25 |
| 53. | HBRL-R-A | 1.42 | 1.42 | 1.42 | -6.62% | -6.62% | 1,700 | 2,419 | 1.42 | 1.42 | 1.42 | 1.51 |
| 54. | ZB-R-A | 3.95 | 2.81 | 3.03 | -16.98% | -24.23% | 16,636 | 50,403 | 2.79 | 3.95 | | |
| 55. | KABA-R-A | 0.82 | 0.82 | 0.82 | -31.22% | -31.22% | 85 | 70 | 0.82 | 0.82 | 0.82 | 1.19 |
| | | | | | | | | 1,229,430 | | | | |
*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.