Filter
Country: Croatia Date: 09/02/2016 Volume: 1,174,731 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ZB-R-A | 2.79 | 3.38 | 4.00 | 23.13% | 69.93% | 41,147 | 164,571 | 2.79 | 5.84 | | |
2. | VLEN-R-B | 0.82 | 0.91 | 0.86 | 21.03% | 7.99% | 17,284 | 14,892 | 0.82 | 0.91 | 0.82 | 0.91 |
3. | KABA-R-A | 1.19 | 1.19 | 1.19 | 12.64% | 12.64% | 101 | 121 | 1.19 | 1.19 | 0.82 | 1.19 |
4. | HDEL-R-A | 3.58 | 3.58 | 3.58 | 5.89% | 5.89% | 40 | 143 | 3.58 | 3.58 | 3.19 | 3.58 |
5. | AUHR-R-A | 78.96 | 79.63 | 79.37 | 5.26% | 5.00% | 135 | 10,715 | 78.96 | 79.63 | 73.00 | 79.63 |
6. | BD62-R-A | 4.11 | 4.25 | 4.25 | 3.39% | 5.57% | 2,110 | 8,964 | 4.11 | 4.39 | 4.11 | 4.37 |
7. | ZVZD-R-A | 464.53 | 473.82 | 468.92 | 3.18% | 2.11% | 24 | 11,254 | 464.53 | 473.82 | 451.39 | 500.37 |
8. | SLRS-R-A | 96.87 | 96.87 | 96.87 | 1.91% | 1.91% | 5 | 484 | 96.87 | 96.87 | 95.06 | 98.21 |
9. | ULPL-R-A | 17.05 | 17.52 | 17.26 | 1.55% | 3.22% | 338 | 5,834 | 17.05 | 17.52 | 17.13 | 18.05 |
10. | LULG-R-A | 2.60 | 2.60 | 2.60 | 1.40% | 1.50% | 226 | 588 | 2.60 | 2.60 | | |
11. | BLJE-R-A | 2.92 | 3.05 | 3.00 | 1.32% | 2.63% | 1,512 | 4,541 | 2.92 | 3.05 | 2.99 | 3.10 |
12. | KRAS-R-A | 68.35 | 69.67 | 69.39 | 0.94% | 0.54% | 325 | 22,551 | 68.35 | 69.68 | 68.75 | 70.34 |
13. | JDGT-R-A | 124.36 | 124.36 | 124.36 | 0.75% | 0.75% | 7 | 871 | 124.36 | 124.36 | 123.43 | 124.36 |
14. | BETA-R-A | 5.44 | 5.44 | 5.44 | 0.69% | -0.94% | 104 | 566 | 5.44 | 5.44 | | |
15. | HT-R-A | 20.57 | 20.54 | 20.52 | 0.65% | 2.21% | 17,249 | 353,903 | 20.10 | 20.61 | 20.53 | 20.56 |
16. | ZVCV-R-A | 12.97 | 12.97 | 12.97 | 0.58% | 0.58% | 78 | 1,012 | 12.97 | 12.97 | 11.96 | 12.97 |
17. | PODR-R-A | 47.12 | 47.51 | 47.38 | 0.42% | -0.13% | 552 | 26,153 | 47.12 | 47.65 | 47.51 | 47.51 |
18. | ADPL-R-A | 16.19 | 16.51 | 16.44 | 0.42% | 0.93% | 827 | 13,592 | 16.19 | 16.51 | 16.06 | 16.52 |
19. | VDKT-R-A | 36.10 | 35.97 | 36.03 | 0.37% | 0.54% | 40 | 1,441 | 35.97 | 36.10 | 35.97 | 38.46 |
20. | ERNT-R-A | 145.07 | 145.53 | 145.43 | 0.23% | 1.99% | 71 | 10,326 | 145.07 | 145.53 | 143.77 | 145.53 |
21. | RIVP-R-A | 3.83 | 3.83 | 3.82 | 0.10% | -0.38% | 13,782 | 52,651 | 3.80 | 3.84 | 3.82 | 3.83 |
22. | HUPZ-R-A | 331.81 | 331.81 | 331.81 | 0.04% | 0.23% | 264 | 87,597 | 331.81 | 331.81 | 329.95 | 331.81 |
23. | RIZO-R-A | 11.62 | 11.62 | 11.62 | 0.03% | -0.22% | 122 | 1,417 | 11.62 | 11.62 | 11.62 | 11.94 |
24. | TPNG-R-A | 9.55 | 9.56 | 9.56 | 0.01% | 0.01% | 341 | 3,259 | 9.55 | 9.56 | | |
25. | DLKV-R-A | 1.74 | 1.74 | 1.74 | 0.00% | -0.69% | 1,284 | 2,229 | 1.74 | 1.76 | 1.74 | 1.76 |
26. | KODT-P-A | 156.22 | 156.22 | 156.22 | 0.00% | 0.00% | 5 | 781 | 156.22 | 156.22 | 156.22 | 163.25 |
27. | TRFM-R-A | 11.95 | 11.95 | 11.95 | 0.00% | 0.00% | 25 | 299 | 11.95 | 11.95 | 8.36 | 11.95 |
28. | PLAG-R-A | 663.61 | 165.90 | 165.90 | 0.00% | 0.00% | 11 | 7,300 | 663.61 | 663.61 | 650.34 | 683.52 |
29. | IGH-R-A | 12.37 | 12.48 | 12.45 | 0.00% | 6.37% | 57 | 710 | 12.37 | 12.48 | 10.95 | 12.48 |
30. | BCIN-R-A | 49.11 | 49.11 | 49.11 | 0.00% | 0.00% | 137 | 6,728 | 49.11 | 49.11 | 49.11 | 52.96 |
31. | KOTR-P-A | 165.90 | 165.90 | 165.90 | 0.00% | 0.00% | 20 | 3,318 | 165.90 | 165.90 | 165.77 | 165.90 |
32. | PCTS-R-A | 5.38 | 5.38 | 5.38 | 0.00% | 0.00% | 104 | 559 | 5.38 | 5.38 | | |
33. | ADRS-P-A | 53.77 | 53.89 | 53.81 | 0.00% | 0.01% | 494 | 26,584 | 53.77 | 53.95 | 53.89 | 54.23 |
34. | SNBA-R-A | 6.90 | 6.90 | 6.90 | -0.02% | -0.02% | 18 | 124 | 6.90 | 6.90 | 5.58 | 6.90 |
35. | CROBEX | | 242.04 | | -0.03% | | | | | | | |
36. | LKRI-R-A | 6.26 | 6.25 | 6.25 | -0.04% | -0.04% | 774 | 4,839 | 6.25 | 6.26 | 6.25 | 6.49 |
37. | HMAM-R-A | 37.03 | 37.03 | 37.03 | -0.36% | -0.36% | 12 | 444 | 37.03 | 37.03 | 37.03 | 37.83 |
38. | INGR-R-A | 0.32 | 0.32 | 0.32 | -0.40% | -1.62% | 7,413 | 2,395 | 0.32 | 0.33 | 0.32 | 0.33 |
39. | JNAF-R-A | 601.24 | 601.24 | 601.24 | -0.46% | -0.46% | 8 | 4,810 | 601.24 | 601.24 | 598.58 | 601.23 |
40. | HPB-R-A | 75.92 | 75.25 | 75.43 | -1.05% | -0.75% | 155 | 11,692 | 74.99 | 75.92 | 74.59 | 75.78 |
41. | SUNH-R-A | 3.28 | 3.28 | 3.28 | -1.16% | -1.16% | 110 | 361 | 3.28 | 3.28 | 3.25 | 3.28 |
42. | LKPC-R-A | 75.93 | 74.74 | 74.98 | -1.21% | -2.58% | 214 | 16,046 | 74.74 | 75.93 | 74.74 | 75.65 |
43. | HHLD-R-A | 0.47 | 0.50 | 0.47 | -1.57% | -2.47% | 2,204 | 1,045 | 0.46 | 0.50 | 0.47 | 0.50 |
44. | GAMA-R-A | 5.99 | 5.99 | 5.99 | -1.89% | -3.07% | 104 | 623 | 5.99 | 5.99 | | |
45. | ARNT-R-A | 52.56 | 52.05 | 52.21 | -1.95% | -1.26% | 601 | 31,377 | 52.05 | 53.09 | 52.05 | 53.75 |
46. | ATPL-R-A | 23.03 | 23.09 | 23.00 | -1.97% | -1.47% | 5,308 | 122,093 | 22.96 | 23.89 | 23.10 | 23.88 |
47. | DELT-R-A | 2.53 | 2.53 | 2.53 | -2.15% | -1.90% | 104 | 263 | 2.53 | 2.53 | | |
48. | PVCM-R-A | 27.87 | 27.21 | 27.54 | -2.39% | -2.28% | 788 | 21,698 | 27.01 | 27.87 | | |
49. | HMST-R-A | 43.94 | 43.67 | 43.87 | -2.95% | -0.14% | 87 | 3,817 | 43.67 | 43.94 | 43.67 | 44.24 |
50. | MAIS-R-A | 30.85 | 30.79 | 30.80 | -3.12% | -0.45% | 250 | 7,700 | 30.79 | 30.85 | 30.79 | 31.72 |
51. | SNHA-R-A | 10.17 | 9.85 | 9.95 | -3.16% | -2.80% | 1,222 | 12,160 | 9.85 | 10.17 | | |
52. | IKBA-R-A | 122.80 | 122.80 | 122.80 | -3.63% | -3.63% | 20 | 2,456 | 122.80 | 122.80 | 122.77 | 132.72 |
53. | PTKM-R-A | 2.76 | 2.65 | 2.59 | -3.84% | -6.91% | 6,113 | 15,849 | 2.43 | 2.76 | 2.50 | 2.65 |
54. | VPIK-R-A | 4.81 | 4.91 | 4.88 | -4.62% | -1.05% | 350 | 1,709 | 4.81 | 4.91 | 4.91 | 5.18 |
55. | DDJH-R-A | 6.58 | 6.44 | 6.46 | -4.88% | -2.15% | 4,410 | 28,488 | 6.37 | 6.58 | 6.37 | 6.60 |
56. | THNK-R-A | 47.78 | 45.13 | 47.26 | -6.84% | -2.45% | 33 | 1,559 | 45.13 | 47.78 | 45.13 | 49.11 |
57. | OPTE-R-A | 0.33 | 0.30 | 0.31 | -8.41% | -6.39% | 119,090 | 36,924 | 0.29 | 0.33 | 0.30 | 0.31 |
58. | IPKK-R-A | 12.21 | 12.21 | 12.21 | -11.08% | -6.24% | 25 | 305 | 12.21 | 12.21 | 12.21 | 13.74 |
| | | | | | | | 1,174,731 | | | | |
*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.