Filter
Country: Croatia Date: 01/26/2016 Volume: 854,679 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HHLD-R-A | 0.53 | 0.56 | 0.52 | 36.35% | 20.37% | 10,123 | 5,243 | 0.46 | 0.56 | 0.49 | 0.57 |
2. | PUNT-R-A | 0.15 | 0.15 | 0.15 | 30.24% | 30.24% | 138 | 21 | 0.15 | 0.15 | 0.15 | 0.20 |
3. | SLDM-R-A | 3.45 | 3.45 | 3.45 | 28.76% | 28.76% | 1,150 | 3,970 | 3.45 | 3.45 | 3.35 | 3.45 |
4. | PTKM-R-A | 1.77 | 1.77 | 1.77 | 12.33% | 3.50% | 37 | 65 | 1.77 | 1.77 | 1.63 | 1.77 |
5. | BD62-R-A | 2.79 | 2.79 | 2.79 | 5.00% | 5.00% | 6 | 17 | 2.79 | 2.79 | 2.61 | 2.79 |
6. | HMST-R-A | 36.10 | 36.10 | 36.10 | 4.62% | 4.62% | 9 | 325 | 36.10 | 36.10 | 34.64 | 37.16 |
7. | ACI-R-A | 743.25 | 743.25 | 743.25 | 4.48% | 4.48% | 3 | 2,230 | 743.25 | 743.25 | 713.39 | 756.52 |
8. | INA-R-A | 352.38 | 364.99 | 362.71 | 3.58% | 2.93% | 55 | 19,949 | 351.72 | 364.99 | 351.72 | 371.35 |
9. | KODT-R-A | 167.36 | 168.62 | 168.33 | 1.64% | 1.46% | 56 | 9,426 | 167.36 | 168.62 | 165.90 | 171.54 |
10. | ADPL-R-A | 12.53 | 12.48 | 12.51 | 1.56% | 0.19% | 129 | 1,614 | 12.48 | 12.53 | 12.44 | 12.53 |
11. | HPB-R-A | 82.80 | 82.80 | 82.80 | 1.45% | 1.45% | 2 | 166 | 82.80 | 82.80 | 76.98 | 82.80 |
12. | OPTE-R-A | 0.25 | 0.25 | 0.26 | 1.03% | 2.10% | 27,231 | 7,009 | 0.25 | 0.27 | 0.25 | 0.26 |
13. | ZABA-R-A | 4.81 | 4.92 | 4.83 | 1.01% | -1.09% | 371 | 1,793 | 4.81 | 4.92 | 4.81 | 4.92 |
14. | RIZO-R-A | 13.07 | 13.07 | 13.07 | 0.86% | -0.19% | 20 | 261 | 13.07 | 13.07 | 13.07 | 13.80 |
15. | MDKA-R-A | 1,665.54 | 1,670.05 | 1,669.75 | 0.66% | 0.65% | 7 | 11,688 | 1,665.54 | 1,670.85 | 1,633.95 | 1,672.31 |
16. | HT-R-A | 18.44 | 18.55 | 18.52 | 0.65% | -0.20% | 4,737 | 87,726 | 18.38 | 18.58 | 18.46 | 18.58 |
17. | SLPF-R-A | 5.54 | 5.54 | 5.54 | 0.60% | 0.60% | 101 | 560 | 5.54 | 5.54 | 5.54 | 5.84 |
18. | RIVP-R-A | 3.01 | 3.04 | 3.02 | 0.44% | -0.13% | 9,056 | 27,376 | 3.01 | 3.05 | 3.02 | 3.04 |
19. | PODR-R-A | 42.07 | 41.95 | 42.04 | 0.33% | 0.56% | 488 | 20,517 | 41.95 | 42.07 | 41.95 | 42.20 |
20. | LEDO-R-A | 1,190.39 | 1,190.39 | 1,190.39 | 0.32% | 0.32% | 1 | 1,190 | 1,190.39 | 1,190.39 | 1,179.91 | 1,191.85 |
21. | CROBEX | | 212.57 | | 0.26% | | | | | | | |
22. | PLAG-R-A | 570.71 | 141.35 | 142.42 | 0.24% | 0.99% | 71 | 40,446 | 565.40 | 570.71 | 565.40 | 570.71 |
23. | ARNT-R-A | 42.40 | 42.47 | 42.73 | 0.16% | 1.21% | 85 | 3,632 | 42.40 | 43.13 | 42.47 | 43.13 |
24. | LULG-R-A | 2.28 | 2.28 | 2.28 | 0.06% | 0.00% | 129 | 294 | 2.28 | 2.28 | | |
25. | IKBA-R-A | 127.42 | 127.42 | 127.42 | 0.00% | 0.00% | 10 | 1,274 | 127.42 | 127.42 | 127.41 | 139.36 |
26. | BETA-R-A | 6.30 | 6.30 | 6.30 | 0.00% | -0.71% | 171 | 1,078 | 6.30 | 6.30 | | |
27. | GAMA-R-A | 6.37 | 6.37 | 6.37 | 0.00% | 0.00% | 209 | 1,331 | 6.37 | 6.37 | | |
28. | JDGT-R-A | 138.03 | 138.03 | 138.03 | 0.00% | 0.00% | 35 | 4,831 | 138.03 | 138.03 | 132.72 | 138.03 |
29. | MAIS-R-A | 27.76 | 28.54 | 28.01 | 0.00% | -1.84% | 496 | 13,893 | 27.62 | 28.54 | 27.74 | 29.46 |
30. | ULPL-R-A | 17.52 | 17.52 | 17.52 | 0.00% | 0.00% | 73 | 1,279 | 17.52 | 17.52 | 17.52 | 17.78 |
31. | PRFC-R-A | 2.72 | 2.72 | 2.72 | 0.00% | 0.00% | 164 | 446 | 2.72 | 2.72 | 2.62 | 2.85 |
32. | PCTS-R-A | 6.11 | 6.11 | 6.11 | 0.00% | -1.31% | 104 | 635 | 6.11 | 6.11 | | |
33. | ATGR-R-A | 107.51 | 26.88 | 26.88 | 0.00% | 0.00% | 33 | 3,548 | 107.51 | 107.51 | 107.51 | 108.17 |
34. | SUNH-R-A | 2.72 | 2.72 | 2.72 | -0.05% | 2.55% | 186 | 506 | 2.72 | 2.72 | 2.65 | 2.72 |
35. | TPNG-R-A | 9.28 | 9.28 | 9.28 | -0.07% | -0.07% | 2 | 19 | 9.28 | 9.28 | | |
36. | ADRS-P-A | 45.53 | 45.60 | 45.73 | -0.12% | 0.42% | 1,259 | 57,571 | 45.53 | 45.79 | 45.60 | 45.79 |
37. | ZVZD-R-A | 351.08 | 351.08 | 351.08 | -0.14% | -0.11% | 10 | 3,511 | 351.08 | 351.08 | 334.46 | 351.07 |
38. | VPIK-R-A | 5.59 | 5.58 | 5.59 | -0.14% | -0.09% | 480 | 2,681 | 5.58 | 5.59 | 5.58 | 5.71 |
39. | KOEI-R-A | 84.54 | 83.35 | 83.57 | -0.32% | -0.07% | 750 | 62,677 | 83.35 | 84.54 | 83.32 | 86.27 |
40. | KRAS-R-A | 66.36 | 66.36 | 66.27 | -0.34% | -0.29% | 618 | 40,958 | 65.70 | 66.36 | 65.70 | 66.49 |
41. | ATPL-R-A | 15.14 | 15.26 | 14.80 | -0.68% | -3.82% | 1,082 | 16,014 | 14.21 | 15.26 | 14.60 | 15.65 |
42. | ERNT-R-A | 130.86 | 129.94 | 130.72 | -0.71% | -0.46% | 110 | 14,379 | 129.94 | 131.40 | 129.82 | 132.02 |
43. | VART-R-1 | 2.01 | 2.03 | 2.01 | -1.54% | -2.51% | 845 | 1,699 | 1.99 | 2.03 | 1.99 | 2.03 |
44. | TNPL-R-A | 95.18 | 95.16 | 95.17 | -1.71% | -1.42% | 19 | 1,808 | 95.16 | 95.18 | 90.52 | 99.41 |
45. | DDJH-R-A | 4.13 | 4.05 | 4.09 | -1.96% | -0.90% | 3,314 | 13,555 | 3.98 | 4.29 | 4.05 | 4.18 |
46. | ADRS-R-A | 64.17 | 63.71 | 64.10 | -2.04% | -1.29% | 4,827 | 309,420 | 63.71 | 64.17 | 63.57 | 64.90 |
47. | LKPC-R-A | 81.77 | 81.77 | 81.77 | -2.21% | -2.06% | 27 | 2,208 | 81.77 | 81.77 | 81.77 | 88.26 |
48. | DLKV-R-A | 1.62 | 1.65 | 1.64 | -2.29% | 0.57% | 730 | 1,193 | 1.62 | 1.68 | 1.62 | 1.67 |
49. | SNHA-R-A | 10.97 | 10.95 | 10.95 | -2.33% | -2.47% | 104 | 1,139 | 10.95 | 10.97 | | |
50. | BLJE-R-A | 3.11 | 3.09 | 3.07 | -2.92% | -3.55% | 1,157 | 3,547 | 3.05 | 3.12 | 3.09 | 3.16 |
51. | INGR-R-A | 0.38 | 0.38 | 0.38 | -3.04% | -1.72% | 7,683 | 2,937 | 0.38 | 0.38 | 0.38 | 0.39 |
52. | DELT-R-A | 2.83 | 2.83 | 2.83 | -3.14% | -1.02% | 104 | 294 | 2.83 | 2.83 | | |
53. | LKRI-R-A | 5.47 | 5.14 | 5.28 | -4.89% | -3.52% | 1,076 | 5,676 | 5.06 | 5.47 | 5.14 | 5.39 |
54. | IGH-R-A | 12.87 | 12.87 | 12.87 | -4.90% | -3.88% | 3 | 39 | 12.87 | 12.87 | 12.87 | 13.67 |
55. | LURA-R-A | 42.47 | 42.47 | 42.47 | -8.57% | -8.57% | 150 | 6,371 | 42.47 | 42.47 | 42.47 | 45.79 |
56. | PIKR-R-A | 13.95 | 13.95 | 13.95 | -12.43% | -12.43% | 128 | 1,785 | 13.95 | 13.95 | 13.96 | 14.60 |
57. | EPLT-R-A | 19.91 | 19.91 | 19.91 | -14.29% | -14.29% | 1,550 | 30,858 | 19.91 | 19.91 | | |
| | | | | | | | 854,679 | | | | |
*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.