Filter
Country: Croatia Date: 02/04/2016 Volume: 442,162 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 213.13 | | -0.14% | | | | | | | |
2. | IPKK-R-A | 7.11 | 7.11 | 7.11 | 0.00% | 0.00% | 2 | 14 | 7.11 | 7.11 | 7.11 | 7.95 |
3. | BRNK-R-A | 10.75 | 10.75 | 10.75 | 1.25% | 1.25% | 3 | 32 | 10.75 | 10.75 | | 10.62 |
4. | HTPK-R-A | 7.51 | 7.51 | 7.51 | 1.04% | 1.04% | 6 | 45 | 7.51 | 7.51 | 7.51 | 8.10 |
5. | AMDN-R-A | 6.44 | 6.44 | 6.44 | -3.00% | -3.00% | 16 | 103 | 6.44 | 6.44 | 6.44 | 7.96 |
6. | TISK-R-A | 22.56 | 22.56 | 22.56 | -5.56% | -5.56% | 6 | 135 | 22.56 | 22.56 | 22.56 | 23.89 |
7. | TPNG-R-A | 9.29 | 9.29 | 9.29 | 0.00% | 0.00% | 16 | 149 | 9.29 | 9.29 | | |
8. | BCIN-R-A | 59.72 | 59.72 | 59.72 | 4.38% | 4.38% | 3 | 179 | 59.72 | 59.72 | 57.22 | 59.72 |
9. | ULPL-R-A | 17.12 | 17.12 | 17.12 | 0.78% | 0.73% | 17 | 291 | 17.12 | 17.12 | 16.46 | 17.12 |
10. | LULG-R-A | 2.27 | 2.27 | 2.27 | -5.00% | 0.35% | 149 | 338 | 2.27 | 2.27 | | |
11. | KOEI-R-A | 86.00 | 86.00 | 86.00 | 1.25% | 0.04% | 4 | 344 | 86.00 | 86.00 | 84.54 | 86.00 |
12. | PRFC-R-A | 2.66 | 2.79 | 2.73 | 4.95% | 2.70% | 182 | 496 | 2.66 | 2.79 | 2.66 | 2.79 |
13. | JDGT-R-A | 134.98 | 134.98 | 134.98 | 0.69% | 0.69% | 4 | 540 | 134.98 | 134.98 | 134.98 | 138.03 |
14. | ZABA-R-A | 5.07 | 5.07 | 5.07 | -0.80% | -0.57% | 117 | 593 | 5.07 | 5.07 | 4.98 | 5.07 |
15. | DELT-R-A | 2.92 | 2.85 | 2.90 | -2.27% | -0.54% | 235 | 682 | 2.85 | 2.92 | | |
16. | HMST-R-A | 38.49 | 38.49 | 38.49 | -1.69% | -0.85% | 22 | 847 | 38.49 | 38.49 | 38.49 | 39.33 |
17. | KABA-R-A | 1.19 | 1.19 | 1.19 | -7.22% | -7.22% | 730 | 872 | 1.19 | 1.19 | 1.17 | 1.19 |
18. | HPB-R-A | 79.64 | 79.77 | 79.66 | -1.15% | -2.79% | 11 | 876 | 79.63 | 79.77 | 79.64 | 82.29 |
19. | BD62-R-A | 2.62 | 2.28 | 2.52 | -12.28% | -2.56% | 354 | 893 | 2.28 | 2.62 | 2.28 | 2.52 |
20. | BETA-R-A | 6.44 | 6.44 | 6.44 | 0.00% | 0.00% | 149 | 959 | 6.44 | 6.44 | | |
21. | PBZ-R-A | 74.32 | 74.32 | 74.32 | 0.00% | 0.00% | 13 | 966 | 74.32 | 74.32 | 74.32 | 79.46 |
22. | VART-R-1 | 1.93 | 1.91 | 1.92 | -5.96% | -6.75% | 583 | 1,121 | 1.86 | 1.93 | 1.91 | 2.12 |
23. | JDPL-R-A | 2.45 | 1.95 | 2.35 | -20.58% | -4.54% | 485 | 1,137 | 1.72 | 2.45 | 1.95 | 2.88 |
24. | CHAG-R-A | 31.99 | 31.99 | 31.99 | 0.01% | 0.01% | 36 | 1,152 | 31.99 | 31.99 | 31.99 | 37.16 |
25. | INGR-R-A | 0.37 | 0.37 | 0.37 | -1.42% | -1.03% | 3,171 | 1,183 | 0.37 | 0.39 | 0.37 | 0.39 |
26. | LKPC-R-A | 81.23 | 81.23 | 81.23 | 0.00% | 0.00% | 15 | 1,218 | 81.23 | 81.23 | 81.09 | 82.29 |
27. | GAMA-R-A | 6.24 | 6.24 | 6.24 | 0.00% | -0.02% | 199 | 1,242 | 6.24 | 6.24 | | |
28. | ADPL-R-A | 12.49 | 12.50 | 12.63 | -1.77% | -0.78% | 100 | 1,263 | 12.49 | 12.79 | 12.50 | 12.79 |
29. | MGMA-R-A | 0.09 | 0.11 | 0.10 | 12.74% | 9.87% | 12,500 | 1,299 | 0.09 | 0.12 | 0.08 | 0.12 |
30. | TUHO-R-A | 325.17 | 325.17 | 325.17 | 2.08% | 2.08% | 4 | 1,301 | 325.17 | 325.17 | 318.68 | 331.81 |
31. | IGH-R-A | 12.61 | 13.41 | 11.91 | 6.32% | -10.80% | 120 | 1,430 | 11.41 | 13.41 | 11.95 | 13.52 |
32. | PCTS-R-A | 6.17 | 6.37 | 6.24 | 2.11% | 0.15% | 294 | 1,833 | 6.17 | 6.37 | | |
33. | SNHA-R-A | 11.36 | 11.35 | 11.36 | 0.02% | -0.05% | 165 | 1,874 | 11.35 | 11.36 | | |
34. | PVCM-R-A | 12.02 | 12.02 | 12.02 | 2.91% | 2.91% | 157 | 1,887 | 12.02 | 12.02 | | |
35. | HZLA-R-A | 8.63 | 8.63 | 8.63 | -1.69% | -1.69% | 225 | 1,941 | 8.63 | 8.63 | | |
36. | ATPL-R-A | 15.06 | 15.26 | 15.08 | 1.50% | 0.29% | 135 | 2,036 | 14.63 | 15.26 | 14.82 | 15.51 |
37. | SUNH-R-A | 2.58 | 2.65 | 2.60 | 0.00% | -2.30% | 950 | 2,470 | 2.57 | 2.65 | 2.59 | 2.75 |
38. | OPTE-R-A | 0.24 | 0.24 | 0.24 | -5.73% | -5.73% | 10,534 | 2,530 | 0.24 | 0.24 | 0.24 | 0.25 |
39. | PTKM-R-A | 1.72 | 1.63 | 1.65 | -5.31% | -4.68% | 1,680 | 2,770 | 1.63 | 1.72 | 1.63 | 1.66 |
40. | HBRL-R-A | 1.39 | 1.39 | 1.39 | 0.00% | -0.29% | 2,253 | 3,141 | 1.39 | 1.39 | 1.39 | 1.46 |
41. | AUHR-R-A | 59.20 | 59.73 | 59.63 | 0.90% | 0.73% | 54 | 3,220 | 59.20 | 59.73 | 59.20 | 62.38 |
42. | LURA-R-A | 46.45 | 46.45 | 46.45 | 0.00% | 0.00% | 78 | 3,623 | 46.45 | 46.45 | 46.45 | 50.17 |
43. | ACI-R-A | 731.30 | 731.30 | 731.30 | -0.68% | -0.68% | 5 | 3,657 | 731.30 | 731.30 | 729.98 | 749.88 |
44. | BLJE-R-A | 3.09 | 3.03 | 3.05 | -2.15% | -1.42% | 1,317 | 4,017 | 3.03 | 3.09 | 3.03 | 3.12 |
45. | VPIK-R-A | 5.18 | 5.76 | 5.63 | 11.25% | 8.82% | 758 | 4,270 | 5.18 | 5.76 | 5.31 | 5.87 |
46. | DLKV-R-A | 1.61 | 1.56 | 1.56 | -2.81% | -2.56% | 2,924 | 4,575 | 1.56 | 1.61 | 1.55 | 1.59 |
47. | KODT-R-A | 174.53 | 184.48 | 179.45 | 7.01% | 4.29% | 27 | 4,845 | 174.53 | 184.48 | 172.54 | 243.41 |
48. | LEDO-R-A | 1,179.91 | 1,169.29 | 1,175.92 | -0.22% | 1.14% | 5 | 5,880 | 1,169.29 | 1,181.23 | 1,169.29 | 1,191.59 |
49. | HMAM-R-A | 31.85 | 31.85 | 31.85 | 0.00% | 0.00% | 235 | 7,486 | 31.85 | 31.85 | 31.48 | 32.38 |
50. | HIMR-R-A | 66.36 | 65.70 | 66.29 | -1.00% | -0.10% | 123 | 8,154 | 65.70 | 66.36 | 63.98 | 65.70 |
51. | ADRS-P-A | 46.38 | 45.35 | 45.42 | -1.24% | -1.10% | 231 | 10,493 | 45.32 | 46.38 | 45.35 | 45.92 |
52. | ZVZD-R-A | 351.55 | 358.35 | 355.85 | 1.93% | 1.26% | 35 | 12,455 | 351.55 | 358.35 | 347.34 | 371.09 |
53. | JNAF-R-A | 598.45 | 597.25 | 593.68 | -0.20% | -0.62% | 22 | 13,061 | 583.98 | 598.45 | 583.98 | 606.94 |
54. | ADRS-R-A | 63.04 | 62.38 | 62.39 | 0.41% | 0.09% | 229 | 14,287 | 62.38 | 63.04 | 62.38 | 63.04 |
55. | ATGR-R-A | 107.91 | 26.98 | 26.98 | 0.00% | 0.00% | 162 | 17,480 | 107.90 | 107.91 | 107.51 | 108.17 |
56. | SLPF-R-A | 6.50 | 6.41 | 6.46 | 0.37% | -1.02% | 3,483 | 22,494 | 6.38 | 6.77 | 6.37 | 6.50 |
57. | DDJH-R-A | 4.68 | 4.84 | 4.78 | 3.37% | 2.83% | 5,099 | 24,358 | 4.68 | 4.84 | 4.78 | 4.87 |
58. | ERNT-R-A | 129.17 | 128.74 | 129.00 | 0.52% | 0.42% | 291 | 37,538 | 128.74 | 130.07 | 128.74 | 129.27 |
59. | PODR-R-A | 42.27 | 42.21 | 42.25 | -0.62% | -0.53% | 917 | 38,739 | 42.21 | 42.27 | 41.28 | 42.39 |
60. | HT-R-A | 18.66 | 18.72 | 18.68 | 0.08% | -0.35% | 2,622 | 48,970 | 18.57 | 18.78 | 18.71 | 18.85 |
61. | ARNT-R-A | 45.08 | 44.99 | 45.06 | -0.20% | 0.11% | 1,125 | 50,696 | 44.86 | 45.92 | 44.86 | 45.39 |
62. | RIVP-R-A | 3.05 | 3.02 | 3.02 | 0.00% | 0.00% | 19,734 | 59,680 | 3.01 | 3.05 | 3.02 | 3.03 |
| | | | | | | | 442,162 | | | | |
*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.