 Filter
Country: Croatia Date: 09/07/2016 Volume: 1,229,262 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | ZB-R-A | 2.55 | 2.46 | 2.63 | 8.53% | 6.34% | 33,008 | 86,692 | 2.46 | 2.92 | | |
| 2. | ATPL-R-A | 23.88 | 24.88 | 24.08 | 7.63% | 3.95% | 987 | 23,764 | 23.49 | 24.88 | 23.89 | 24.88 |
| 3. | TPNG-R-A | 9.95 | 10.21 | 9.97 | 6.29% | 1.50% | 222 | 2,213 | 9.95 | 10.21 | | |
| 4. | THNK-R-A | 45.52 | 45.52 | 45.53 | 3.81% | 3.82% | 26 | 1,184 | 45.52 | 45.54 | 44.21 | 50.42 |
| 5. | ATLN-R-A | 16.86 | 16.92 | 16.89 | 3.66% | 4.00% | 80 | 1,351 | 16.86 | 16.92 | 16.13 | 17.10 |
| 6. | SLRS-R-A | 98.21 | 98.21 | 98.21 | 3.35% | 3.33% | 5 | 491 | 98.21 | 98.21 | 95.03 | 98.21 |
| 7. | HMST-R-A | 43.93 | 45.39 | 45.01 | 3.32% | 2.37% | 170 | 7,652 | 43.93 | 45.39 | 44.20 | 45.38 |
| 8. | ADPL-R-A | 16.94 | 17.25 | 17.24 | 3.17% | 3.66% | 8,587 | 147,998 | 16.94 | 17.39 | 16.86 | 17.25 |
| 9. | ZABA-R-A | 5.64 | 5.64 | 5.55 | 3.11% | 1.46% | 1,365 | 7,577 | 5.51 | 5.64 | 5.58 | 5.67 |
| 10. | DLKV-R-A | 1.73 | 1.74 | 1.73 | 2.42% | 0.77% | 2,454 | 4,238 | 1.70 | 1.74 | 1.71 | 1.74 |
| 11. | OPTE-R-A | 0.29 | 0.29 | 0.29 | 2.36% | 1.40% | 1,450 | 421 | 0.29 | 0.29 | 0.29 | 0.30 |
| 12. | HDEL-R-A | 3.25 | 3.25 | 3.25 | 2.04% | 2.04% | 521 | 1,693 | 3.25 | 3.25 | 3.19 | 3.25 |
| 13. | MDKA-R-A | 1,951.03 | 1,984.21 | 1,966.67 | 1.84% | 1.33% | 19 | 37,367 | 1,951.03 | 1,984.21 | 1,937.75 | 1,984.21 |
| 14. | ERNT-R-A | 145.99 | 147.99 | 146.41 | 1.69% | 0.69% | 176 | 25,769 | 145.99 | 147.99 | 146.39 | 148.23 |
| 15. | LKPC-R-A | 74.32 | 74.99 | 74.66 | 1.52% | 1.17% | 27 | 2,016 | 74.32 | 74.99 | 74.60 | 75.65 |
| 16. | KOEI-R-A | 87.69 | 88.92 | 88.80 | 1.51% | 1.04% | 335 | 29,746 | 87.69 | 88.92 | 87.70 | 89.44 |
| 17. | ADRS-R-A | 75.39 | 75.65 | 75.64 | 1.42% | 1.42% | 2,891 | 218,675 | 75.39 | 75.65 | 75.39 | 78.29 |
| 18. | BCIN-R-A | 51.10 | 51.10 | 51.10 | 1.32% | 1.32% | 7 | 358 | 51.10 | 51.10 | 49.11 | 52.96 |
| 19. | PIKR-R-A | 11.10 | 11.10 | 11.10 | 0.81% | 0.81% | 54 | 600 | 11.10 | 11.10 | 11.05 | 13.26 |
| 20. | PODR-R-A | 48.24 | 48.16 | 48.02 | 0.80% | 0.49% | 533 | 25,592 | 47.78 | 48.24 | 47.65 | 48.16 |
| 21. | LEDO-R-A | 1,400.23 | 1,428.76 | 1,417.02 | 0.80% | 0.23% | 13 | 18,421 | 1,400.23 | 1,428.76 | 1,404.21 | 1,526.31 |
| 22. | PBZ-R-A | 86.93 | 86.93 | 86.93 | 0.77% | 0.77% | 10 | 869 | 86.93 | 86.93 | 86.40 | 90.25 |
| 23. | ARNT-R-A | 53.75 | 54.15 | 54.04 | 0.74% | 2.19% | 314 | 16,969 | 53.75 | 54.15 | 53.75 | 54.15 |
| 24. | HBRL-R-A | 1.45 | 1.45 | 1.45 | 0.73% | 0.73% | 318 | 462 | 1.45 | 1.45 | 1.45 | 1.52 |
| 25. | BETA-R-A | 5.44 | 5.44 | 5.44 | 0.71% | -0.03% | 58 | 316 | 5.44 | 5.44 | | |
| 26. | JNAF-R-A | 583.98 | 583.98 | 583.98 | 0.69% | 0.69% | 4 | 2,336 | 583.98 | 583.98 | 580.00 | 583.98 |
| 27. | CROBEX | | 243.75 | | 0.64% | | | | | | | |
| 28. | KODT-P-A | 165.11 | 165.11 | 165.11 | 0.48% | 0.48% | 30 | 4,953 | 165.11 | 165.11 | 165.04 | 165.90 |
| 29. | ADRS-P-A | 54.32 | 54.06 | 54.38 | 0.44% | 0.91% | 796 | 43,284 | 53.93 | 54.42 | 54.06 | 54.55 |
| 30. | DDJH-R-A | 6.22 | 6.24 | 6.28 | 0.21% | 0.62% | 777 | 4,881 | 6.14 | 6.38 | 6.24 | 6.49 |
| 31. | LRH-R-A | 515.23 | 515.10 | 515.20 | 0.21% | 0.23% | 4 | 2,061 | 515.10 | 515.23 | 515.10 | 530.88 |
| 32. | KOTR-P-A | 165.90 | 165.90 | 165.90 | 0.12% | 0.12% | 5 | 830 | 165.90 | 165.90 | 165.77 | 165.90 |
| 33. | PCTS-R-A | 5.31 | 5.31 | 5.31 | 0.02% | 0.00% | 208 | 1,104 | 5.31 | 5.31 | | |
| 34. | MAIS-R-A | 31.19 | 30.73 | 30.90 | 0.00% | 0.47% | 54 | 1,669 | 30.73 | 31.19 | 30.73 | 31.19 |
| 35. | KRAS-R-A | 69.02 | 69.02 | 69.02 | 0.00% | 0.00% | 370 | 25,536 | 69.02 | 69.02 | 69.02 | 71.27 |
| 36. | HIMR-R-A | 103.93 | 103.93 | 103.93 | 0.00% | -0.17% | 29 | 3,014 | 103.93 | 103.93 | 103.93 | 105.50 |
| 37. | INA-R-A | 400.82 | 401.49 | 401.14 | 0.00% | -0.09% | 25 | 10,029 | 400.82 | 401.49 | 401.49 | 404.80 |
| 38. | SAPN-R-A | 38.22 | 38.22 | 38.22 | 0.00% | -0.27% | 235 | 8,983 | 38.22 | 38.22 | 37.83 | 39.28 |
| 39. | LULG-R-A | 2.57 | 2.57 | 2.57 | 0.00% | 0.00% | 58 | 149 | 2.57 | 2.57 | | |
| 40. | HZLA-R-A | 11.41 | 11.41 | 11.41 | 0.00% | 0.00% | 150 | 1,712 | 11.41 | 11.41 | | |
| 41. | JDGT-R-A | 124.36 | 124.36 | 124.36 | 0.00% | 0.00% | 27 | 3,358 | 124.36 | 124.36 | 123.43 | 124.76 |
| 42. | HUPZ-R-A | 338.44 | 338.44 | 337.92 | 0.00% | 0.09% | 56 | 18,923 | 332.47 | 338.44 | 332.47 | 338.44 |
| 43. | LPLH-R-A | 28.14 | 27.87 | 27.91 | 0.00% | -0.02% | 249 | 6,949 | 27.87 | 28.14 | 27.61 | 29.04 |
| 44. | SLPF-R-A | 7.47 | 7.47 | 7.47 | 0.00% | 0.00% | 300 | 2,242 | 7.47 | 7.47 | 7.09 | 7.82 |
| 45. | TISK-R-A | 18.58 | 18.58 | 18.58 | -0.01% | -0.01% | 150 | 2,787 | 18.58 | 18.58 | 18.58 | 19.24 |
| 46. | ULPL-R-A | 17.52 | 17.11 | 17.49 | -0.06% | 2.17% | 97 | 1,697 | 17.11 | 17.70 | 16.19 | 17.52 |
| 47. | ATGR-R-A | 110.82 | 27.71 | 27.71 | -0.18% | 0.64% | 20 | 2,216 | 110.82 | 110.82 | 110.82 | 111.55 |
| 48. | SNHA-R-A | 10.11 | 10.09 | 10.10 | -0.18% | -0.05% | 58 | 586 | 10.09 | 10.11 | | |
| 49. | HT-R-A | 20.59 | 20.45 | 20.55 | -0.51% | 0.39% | 7,789 | 160,032 | 20.44 | 20.59 | 20.45 | 20.56 |
| 50. | PTKM-R-A | 2.59 | 2.51 | 2.53 | -0.73% | -6.40% | 450 | 1,137 | 2.51 | 2.59 | 2.51 | 2.71 |
| 51. | RIVP-R-A | 3.84 | 3.81 | 3.83 | -0.96% | 0.28% | 18,307 | 70,141 | 3.81 | 3.85 | 3.81 | 3.85 |
| 52. | VART-R-1 | 2.19 | 2.17 | 2.17 | -1.09% | -0.06% | 500 | 1,087 | 2.17 | 2.19 | 2.17 | 2.36 |
| 53. | IGH-R-A | 11.03 | 10.89 | 10.97 | -1.23% | -0.52% | 209 | 2,292 | 10.89 | 11.03 | 10.35 | 11.73 |
| 54. | INGR-R-A | 0.33 | 0.33 | 0.33 | -1.60% | 2.03% | 51,240 | 16,999 | 0.33 | 0.34 | 0.33 | 0.33 |
| 55. | ZVZD-R-A | 485.63 | 477.80 | 484.06 | -1.64% | -0.20% | 19 | 9,197 | 477.80 | 485.77 | 472.76 | 499.04 |
| 56. | SUNH-R-A | 3.21 | 3.19 | 3.19 | -2.04% | -2.00% | 1,000 | 3,187 | 3.19 | 3.21 | 3.19 | 3.29 |
| 57. | GAMA-R-A | 5.98 | 5.98 | 5.98 | -2.13% | -2.11% | 59 | 353 | 5.98 | 5.98 | | |
| 58. | AUHR-R-A | 79.63 | 77.64 | 79.58 | -2.50% | 0.57% | 41 | 3,263 | 77.64 | 79.63 | 77.64 | 83.60 |
| 59. | RIZO-R-A | 11.94 | 11.94 | 11.94 | -3.24% | 3.51% | 29 | 346 | 11.94 | 11.94 | 11.29 | 11.94 |
| 60. | BLJE-R-A | 2.94 | 2.94 | 2.94 | -3.65% | -1.38% | 284 | 835 | 2.94 | 2.94 | 2.94 | 3.05 |
| 61. | HHLD-R-A | 0.46 | 0.44 | 0.44 | -4.85% | -5.10% | 9,557 | 4,246 | 0.43 | 0.46 | 0.44 | 0.49 |
| 62. | PVCM-R-A | 26.64 | 25.22 | 26.65 | -5.04% | -1.00% | 4,606 | 122,736 | 25.22 | 27.20 | | |
| 63. | BD62-R-A | 3.98 | 3.51 | 3.67 | -11.97% | -8.84% | 5,810 | 21,309 | 3.45 | 3.98 | 3.51 | 3.94 |
| 64. | DELT-R-A | 2.52 | 2.23 | 2.27 | -15.04% | -13.12% | 58 | 132 | 2.23 | 2.52 | | |
| 65. | HRDH-R-A | 9.49 | 9.49 | 9.49 | -15.88% | -15.88% | 25 | 237 | 9.49 | 9.49 | 9.69 | 11.28 |
| | | | | | | | | 1,229,262 | | | | |
*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.