Filter
Country: Croatia Date: 02/08/2016 Volume: 667,269 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HHLD-R-A | 0.44 | 0.60 | 0.48 | 51.52% | 20.60% | 7,727 | 3,727 | 0.41 | 0.60 | 0.48 | 0.60 |
2. | CRAL-R-A | 11.56 | 11.56 | 11.56 | 30.00% | 30.00% | 8 | 92 | 11.56 | 11.56 | 11.56 | 11.94 |
3. | BD62-R-A | 2.73 | 2.73 | 2.73 | 19.83% | 8.10% | 48 | 131 | 2.73 | 2.73 | 2.33 | 2.73 |
4. | VERN-R-A | 18.53 | 18.53 | 18.53 | 16.33% | 16.33% | 36 | 667 | 18.53 | 18.53 | 17.92 | 19.91 |
5. | ULPL-R-A | 15.40 | 17.39 | 16.82 | 6.59% | 7.34% | 802 | 13,491 | 15.40 | 17.39 | 15.66 | 17.39 |
6. | LRH-R-A | 530.89 | 546.82 | 536.54 | 4.94% | 2.97% | 69 | 37,021 | 530.89 | 546.82 | 524.26 | 546.82 |
7. | PVCM-R-A | 12.61 | 12.61 | 12.61 | 4.40% | 4.40% | 278 | 3,505 | 12.61 | 12.61 | | |
8. | LPLH-R-A | 25.35 | 25.35 | 25.35 | 4.11% | 3.73% | 3 | 76 | 25.35 | 25.35 | 25.35 | 25.88 |
9. | JDGT-R-A | 132.46 | 136.70 | 134.57 | 3.21% | 1.49% | 20 | 2,691 | 132.46 | 136.70 | 132.46 | 137.90 |
10. | ACI-R-A | 749.88 | 749.88 | 749.88 | 2.54% | 2.54% | 2 | 1,500 | 749.88 | 749.88 | 729.98 | 749.88 |
11. | AUHR-R-A | 61.05 | 61.05 | 61.05 | 2.22% | 2.39% | 235 | 14,347 | 61.05 | 61.05 | 61.05 | 62.23 |
12. | PCTS-R-A | 6.24 | 6.50 | 6.38 | 2.06% | 2.28% | 111 | 708 | 6.24 | 6.50 | | |
13. | KOTR-P-A | 183.02 | 183.02 | 183.02 | 1.77% | 1.77% | 1 | 183 | 183.02 | 183.02 | 169.89 | 183.02 |
14. | LKPC-R-A | 80.96 | 83.62 | 83.21 | 1.61% | 1.99% | 911 | 75,803 | 80.44 | 83.62 | 80.96 | 86.27 |
15. | ERNT-R-A | 131.00 | 130.07 | 128.79 | 1.55% | -0.13% | 111 | 14,296 | 128.08 | 131.00 | 127.41 | 130.07 |
16. | VDKT-R-A | 38.36 | 38.36 | 38.36 | 1.40% | 2.65% | 2 | 77 | 38.36 | 38.36 | 36.37 | 38.36 |
17. | VPIK-R-A | 5.22 | 5.31 | 5.20 | 1.26% | -0.99% | 207 | 1,076 | 5.18 | 5.31 | 5.18 | 5.31 |
18. | INGR-R-A | 0.37 | 0.37 | 0.37 | 1.08% | 0.00% | 2,900 | 1,080 | 0.37 | 0.37 | 0.37 | 0.39 |
19. | HIMR-R-A | 65.70 | 66.36 | 66.22 | 1.01% | 0.79% | 46 | 3,046 | 65.70 | 66.36 | 64.41 | 67.56 |
20. | ZABA-R-A | 5.02 | 5.08 | 5.04 | 0.98% | 0.13% | 250 | 1,261 | 5.02 | 5.08 | 4.97 | 5.08 |
21. | INA-R-A | 351.72 | 351.72 | 351.72 | 0.95% | 0.95% | 18 | 6,331 | 351.72 | 351.72 | 351.72 | 371.49 |
22. | SLPF-R-A | 6.44 | 6.44 | 6.46 | 0.87% | -0.29% | 510 | 3,295 | 6.44 | 6.84 | 6.44 | 6.53 |
23. | ATGR-R-A | 108.17 | 27.04 | 27.04 | 0.60% | 0.60% | 1 | 108 | 108.17 | 108.17 | 107.52 | 108.17 |
24. | PODR-R-A | 41.83 | 42.07 | 41.91 | 0.56% | 0.37% | 226 | 9,471 | 41.83 | 42.07 | 41.95 | 42.07 |
25. | LCDS-R-A | 2.07 | 2.07 | 2.07 | 0.39% | 0.39% | 168 | 348 | 2.07 | 2.07 | 2.07 | 2.19 |
26. | BLJE-R-A | 3.01 | 3.01 | 3.01 | 0.35% | -0.13% | 307 | 924 | 3.01 | 3.02 | 3.01 | 3.17 |
27. | LEDO-R-A | 1,172.61 | 1,172.61 | 1,172.61 | 0.28% | 0.28% | 25 | 29,315 | 1,172.61 | 1,172.61 | 1,171.94 | 1,191.59 |
28. | KTJV-R-A | 2.27 | 2.27 | 2.27 | 0.23% | 0.23% | 100 | 227 | 2.27 | 2.27 | 2.27 | 2.45 |
29. | RIVP-R-A | 3.04 | 3.03 | 3.03 | 0.09% | -0.04% | 19,346 | 58,572 | 3.02 | 3.04 | 3.03 | 3.04 |
30. | CROBEX | | 212.94 | | 0.06% | | | | | | | |
31. | DDJH-R-A | 4.76 | 4.69 | 4.75 | 0.03% | -0.58% | 2,610 | 12,392 | 4.69 | 4.84 | 4.69 | 4.84 |
32. | PLAG-R-A | 564.07 | 141.02 | 141.02 | 0.00% | 0.00% | 7 | 3,949 | 564.07 | 564.07 | 564.07 | 570.71 |
33. | VART-R-1 | 1.94 | 1.93 | 1.94 | 0.00% | 0.48% | 196 | 380 | 1.93 | 1.94 | 1.93 | 2.10 |
34. | DLKV-R-A | 1.57 | 1.56 | 1.56 | 0.00% | 0.42% | 3,090 | 4,829 | 1.55 | 1.59 | 1.56 | 1.59 |
35. | ILRA-R-A | 132.72 | 16.59 | 16.59 | 0.00% | 0.00% | 10 | 1,327 | 132.72 | 132.72 | 126.09 | 132.72 |
36. | JMNC-R-A | 13,935.89 | 13,935.89 | 13,935.89 | 0.00% | 0.00% | 12 | 167,231 | 13,935.89 | 13,935.89 | 13,803.17 | 13,935.89 |
37. | LKRI-R-A | 5.39 | 5.44 | 5.44 | 0.00% | 0.12% | 105 | 571 | 5.39 | 5.44 | 5.39 | 5.65 |
38. | HMDN-R-A | 6.64 | 6.64 | 6.64 | 0.00% | 0.00% | 13 | 86 | 6.64 | 6.64 | 6.64 | 10.22 |
39. | KRAS-R-A | 66.36 | 66.36 | 66.36 | 0.00% | -0.11% | 50 | 3,318 | 66.36 | 66.36 | 65.71 | 66.63 |
40. | VJSN-R-A | 0.40 | 0.40 | 0.40 | 0.00% | 0.00% | 81 | 32 | 0.40 | 0.40 | 0.40 | 0.60 |
41. | GAMA-R-A | 6.24 | 6.24 | 6.24 | 0.00% | 0.00% | 94 | 587 | 6.24 | 6.24 | | |
42. | LURA-R-A | 46.45 | 46.45 | 46.45 | 0.00% | 0.00% | 16 | 743 | 46.45 | 46.45 | 42.47 | 50.17 |
43. | BDSS-R-A | 33.18 | 32.52 | 32.61 | -0.03% | 0.24% | 30 | 978 | 32.52 | 33.18 | 32.52 | 36.36 |
44. | HT-R-A | 18.66 | 18.71 | 18.71 | -0.08% | 0.06% | 3,832 | 71,702 | 18.65 | 18.81 | 18.66 | 18.71 |
45. | HPB-R-A | 79.63 | 79.63 | 79.63 | -0.17% | -0.03% | 4 | 319 | 79.63 | 79.63 | 79.63 | 82.55 |
46. | MAIS-R-A | 28.50 | 28.47 | 28.49 | -0.23% | -0.17% | 70 | 1,994 | 28.47 | 28.50 | 28.40 | 28.93 |
47. | KOEI-R-A | 85.61 | 85.61 | 85.61 | -0.31% | -0.31% | 2 | 171 | 85.61 | 85.61 | 84.54 | 85.61 |
48. | ADRS-P-A | 45.39 | 45.21 | 45.33 | -0.41% | -0.15% | 1,465 | 66,402 | 45.14 | 45.39 | 45.21 | 45.76 |
49. | SNHA-R-A | 11.42 | 11.42 | 11.42 | -0.61% | -0.62% | 233 | 2,660 | 11.41 | 11.42 | | |
50. | ADRS-R-A | 62.29 | 62.38 | 62.44 | -0.63% | 0.04% | 506 | 31,594 | 62.12 | 63.04 | 62.38 | 65.03 |
51. | ARNT-R-A | 45.17 | 45.17 | 45.17 | -1.04% | 1.77% | 3 | 136 | 45.17 | 45.17 | 44.09 | 45.64 |
52. | IGH-R-A | 11.55 | 13.26 | 12.36 | -1.06% | 3.73% | 19 | 235 | 11.55 | 13.26 | 11.55 | 13.26 |
53. | ATLN-R-A | 13.88 | 13.70 | 13.80 | -1.24% | -0.56% | 99 | 1,366 | 13.70 | 13.88 | 13.70 | 14.20 |
54. | ATPL-R-A | 14.33 | 14.13 | 14.18 | -1.44% | -2.18% | 173 | 2,453 | 14.08 | 14.86 | 14.06 | 14.85 |
55. | JDPL-R-A | 1.91 | 1.91 | 1.91 | -2.04% | -18.51% | 170 | 325 | 1.91 | 1.91 | 1.65 | 2.73 |
56. | ADPL-R-A | 12.77 | 12.49 | 12.68 | -2.39% | -0.83% | 300 | 3,804 | 12.49 | 12.77 | 12.49 | 12.61 |
57. | OPTE-R-A | 0.24 | 0.23 | 0.24 | -3.81% | -1.12% | 641 | 154 | 0.23 | 0.25 | 0.23 | 0.25 |
58. | PTKM-R-A | 1.57 | 1.57 | 1.57 | -4.07% | -3.74% | 234 | 368 | 1.57 | 1.57 | 1.51 | 1.59 |
59. | TPNG-R-A | 8.89 | 8.89 | 8.89 | -4.29% | -4.29% | 412 | 3,664 | 8.89 | 8.89 | | |
60. | FRNK-R-A | 65.04 | 65.04 | 65.04 | -14.03% | -14.03% | 2 | 130 | 65.04 | 65.04 | 58.40 | 65.03 |
| | | | | | | | 667,269 | | | | |
*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.