Filter
Country: Croatia Date: 02/05/2016 Volume: 327,698 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HMDN-R-A | 6.64 | 6.64 | 6.64 | 20.48% | 20.48% | 2 | 13 | 6.64 | 6.64 | 6.64 | 7.15 |
2. | PLCH-R-A | 15.93 | 15.93 | 15.93 | 9.09% | 9.09% | 70 | 1,115 | 15.93 | 15.93 | 15.93 | 26.54 |
3. | MGMA-R-A | 0.11 | 0.11 | 0.11 | 6.21% | 2.61% | 740 | 79 | 0.11 | 0.11 | 0.09 | 0.11 |
4. | THNK-R-A | 34.53 | 36.50 | 34.20 | 5.70% | -2.16% | 116 | 3,967 | 33.84 | 36.50 | 33.84 | 36.50 |
5. | ADPL-R-A | 12.49 | 12.79 | 12.79 | 2.34% | 1.24% | 379 | 4,846 | 12.49 | 12.79 | 12.61 | 12.79 |
6. | TUHO-R-A | 331.81 | 331.81 | 331.81 | 2.04% | 2.04% | 10 | 3,318 | 331.81 | 331.81 | 318.80 | 343.75 |
7. | VDKT-R-A | 37.03 | 37.83 | 37.37 | 1.79% | 0.62% | 272 | 10,164 | 37.03 | 37.83 | 36.17 | 38.49 |
8. | OPTE-R-A | 0.24 | 0.24 | 0.24 | 1.67% | 0.58% | 8,398 | 2,024 | 0.24 | 0.24 | 0.23 | 0.26 |
9. | KODT-P-A | 161.92 | 161.92 | 161.92 | 1.66% | 1.67% | 6 | 971 | 161.92 | 161.92 | 158.07 | 172.54 |
10. | ARNT-R-A | 44.99 | 45.64 | 44.38 | 1.45% | -1.51% | 129 | 5,725 | 44.08 | 45.64 | 44.09 | 45.64 |
11. | VART-R-1 | 1.93 | 1.93 | 1.93 | 1.32% | 0.41% | 418 | 807 | 1.93 | 1.93 | 1.93 | 2.11 |
12. | LKPC-R-A | 81.09 | 82.29 | 81.59 | 1.31% | 0.44% | 112 | 9,138 | 80.97 | 82.29 | 80.44 | 84.28 |
13. | LKRI-R-A | 5.38 | 5.44 | 5.43 | 1.23% | 1.06% | 76 | 413 | 5.38 | 5.44 | 5.44 | 5.65 |
14. | SNHA-R-A | 11.49 | 11.49 | 11.49 | 1.20% | 1.15% | 106 | 1,218 | 11.49 | 11.49 | | |
15. | ADRS-R-A | 62.39 | 62.78 | 62.41 | 0.64% | 0.04% | 519 | 32,392 | 62.38 | 62.78 | 62.29 | 62.78 |
16. | PVCM-R-A | 12.08 | 12.08 | 12.08 | 0.49% | 0.49% | 158 | 1,908 | 12.08 | 12.08 | | |
17. | RIVP-R-A | 3.03 | 3.03 | 3.03 | 0.13% | 0.13% | 8,409 | 25,463 | 3.02 | 3.04 | 3.03 | 3.04 |
18. | ADRS-P-A | 45.52 | 45.39 | 45.40 | 0.09% | -0.06% | 95 | 4,313 | 45.39 | 45.52 | 45.39 | 46.12 |
19. | HT-R-A | 18.65 | 18.73 | 18.70 | 0.06% | 0.12% | 3,472 | 64,924 | 18.65 | 18.73 | 18.73 | 18.85 |
20. | SPNV-R-A | 112.83 | 112.83 | 112.83 | 0.01% | 0.01% | 6 | 677 | 112.83 | 112.83 | 112.83 | 114.14 |
21. | HIMR-R-A | 65.70 | 65.70 | 65.70 | 0.00% | -0.89% | 166 | 10,906 | 65.70 | 65.70 | 64.00 | 66.36 |
22. | HMAM-R-A | 31.85 | 31.85 | 31.85 | 0.00% | 0.00% | 5 | 159 | 31.85 | 31.85 | 31.85 | 32.38 |
23. | KRAS-R-A | 66.63 | 66.36 | 66.44 | 0.00% | 0.11% | 106 | 7,042 | 66.36 | 66.63 | 65.70 | 66.63 |
24. | HTPK-R-A | 7.51 | 7.51 | 7.51 | 0.00% | 0.00% | 102 | 766 | 7.51 | 7.51 | 7.51 | 8.10 |
25. | ILRA-R-A | 132.72 | 16.59 | 16.59 | 0.00% | 0.00% | 10 | 1,327 | 132.72 | 132.72 | 126.09 | 132.72 |
26. | LEDO-R-A | 1,169.29 | 1,169.29 | 1,169.29 | 0.00% | -0.56% | 2 | 2,339 | 1,169.29 | 1,169.29 | 1,169.29 | 1,191.59 |
27. | SUNH-R-A | 2.65 | 2.65 | 2.65 | 0.00% | 2.10% | 200 | 531 | 2.65 | 2.65 | 2.59 | 2.70 |
28. | TPNG-R-A | 9.29 | 9.29 | 9.29 | 0.00% | 0.00% | 2 | 19 | 9.29 | 9.29 | | |
29. | KOES-R-A | 69.02 | 69.02 | 69.02 | 0.00% | 0.00% | 20 | 1,380 | 69.02 | 69.02 | 66.36 | 75.25 |
30. | ZTNJ-R-A | 30.53 | 30.53 | 30.53 | 0.00% | 0.00% | 30 | 916 | 30.53 | 30.53 | 29.48 | 30.66 |
31. | BCIN-R-A | 59.70 | 59.70 | 59.70 | -0.04% | -0.04% | 5 | 299 | 59.70 | 59.70 | 57.22 | 59.70 |
32. | PTKM-R-A | 1.63 | 1.63 | 1.63 | -0.08% | -0.96% | 274 | 447 | 1.63 | 1.63 | 1.57 | 1.66 |
33. | CROBEX | | 212.82 | | -0.15% | | | | | | | |
34. | KOEI-R-A | 85.87 | 85.87 | 85.87 | -0.15% | -0.15% | 1 | 86 | 85.87 | 85.87 | 84.54 | 85.87 |
35. | DLKV-R-A | 1.56 | 1.56 | 1.56 | -0.26% | -0.59% | 7 | 11 | 1.56 | 1.56 | 1.56 | 1.59 |
36. | ATGR-R-A | 107.52 | 26.88 | 26.88 | -0.36% | -0.36% | 3 | 323 | 107.52 | 107.52 | 107.52 | 108.30 |
37. | SLPF-R-A | 6.50 | 6.39 | 6.48 | -0.37% | 0.33% | 928 | 6,014 | 6.37 | 6.75 | 6.39 | 6.50 |
38. | ERNT-R-A | 129.27 | 128.08 | 128.95 | -0.52% | -0.03% | 125 | 16,119 | 128.08 | 130.07 | 127.41 | 129.40 |
39. | ZABA-R-A | 5.04 | 5.03 | 5.04 | -0.73% | -0.63% | 6,820 | 34,338 | 5.02 | 5.04 | 5.03 | 5.08 |
40. | BLJE-R-A | 3.03 | 3.00 | 3.02 | -0.83% | -1.13% | 488 | 1,471 | 3.00 | 3.03 | 3.00 | 3.05 |
41. | PODR-R-A | 41.41 | 41.84 | 41.75 | -0.87% | -1.17% | 25 | 1,044 | 41.41 | 41.84 | 41.84 | 42.32 |
42. | JDGT-R-A | 134.98 | 132.46 | 132.60 | -1.87% | -1.76% | 154 | 20,420 | 132.46 | 134.98 | 132.46 | 136.70 |
43. | KABA-R-A | 1.17 | 1.17 | 1.17 | -1.89% | -1.89% | 202 | 237 | 1.17 | 1.17 | 1.17 | 1.32 |
44. | DDJH-R-A | 4.83 | 4.69 | 4.78 | -3.21% | -0.03% | 2,598 | 12,406 | 4.69 | 4.84 | 4.69 | 4.78 |
45. | TRFM-R-A | 13.94 | 13.94 | 13.94 | -4.57% | -4.57% | 14 | 195 | 13.94 | 13.94 | 13.29 | 13.94 |
46. | ULPL-R-A | 16.59 | 16.31 | 15.67 | -4.73% | -8.46% | 592 | 9,277 | 15.13 | 16.59 | 15.26 | 16.32 |
47. | RIZO-R-A | 13.67 | 13.67 | 13.67 | -5.58% | -5.58% | 35 | 479 | 13.67 | 13.67 | 13.43 | 14.73 |
48. | ATPL-R-A | 14.77 | 14.33 | 14.50 | -6.09% | -3.88% | 610 | 8,842 | 14.33 | 15.00 | 14.33 | 15.00 |
49. | ATLN-R-A | 13.88 | 13.87 | 13.88 | -6.26% | -6.19% | 845 | 11,730 | 13.87 | 13.88 | 13.87 | 14.99 |
50. | PIVK-R-A | 23.21 | 23.21 | 23.21 | -6.49% | -6.49% | 60 | 1,392 | 23.21 | 23.21 | 21.63 | 23.19 |
51. | VERN-R-A | 15.93 | 15.93 | 15.93 | -8.40% | -8.40% | 25 | 398 | 15.93 | 15.93 | 9.29 | 20.57 |
52. | VPIK-R-A | 5.26 | 5.24 | 5.25 | -8.99% | -6.85% | 500 | 2,624 | 5.24 | 5.26 | 5.22 | 5.57 |
53. | HHLD-R-A | 0.41 | 0.39 | 0.40 | -21.22% | -13.99% | 1,482 | 591 | 0.39 | 0.41 | 0.38 | 0.46 |
54. | FNVC-R-A | 3.53 | 3.53 | 3.53 | -29.92% | -29.92% | 27 | 95 | 3.53 | 3.53 | 3.53 | 5.04 |
| | | | | | | | 327,698 | | | | |
*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.