Filter
Country: Croatia Date: 01/27/2016 Volume: 846,694 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | PUNT-R-A | 0.20 | 0.20 | 0.20 | 33.98% | 33.98% | 576 | 115 | 0.20 | 0.20 | 0.20 | 0.27 |
2. | SLPF-R-A | 6.11 | 6.77 | 6.52 | 22.18% | 17.78% | 5,408 | 35,287 | 6.11 | 7.10 | 6.38 | 6.84 |
3. | CROS-R-A | 875.97 | 875.97 | 875.97 | 13.21% | 13.21% | 10 | 8,760 | 875.97 | 875.97 | 773.77 | 875.97 |
4. | INGR-R-A | 0.39 | 0.41 | 0.40 | 6.62% | 4.19% | 7,893 | 3,147 | 0.39 | 0.41 | 0.39 | 0.41 |
5. | BDSS-R-A | 35.17 | 35.17 | 35.17 | 6.00% | 5.28% | 5 | 176 | 35.17 | 35.17 | 32.53 | 37.16 |
6. | KTJV-R-A | 2.26 | 2.26 | 2.26 | 4.48% | 4.48% | 122 | 276 | 2.26 | 2.26 | 2.26 | 2.48 |
7. | LKRI-R-A | 5.13 | 5.31 | 5.20 | 3.25% | -1.46% | 131 | 681 | 5.13 | 5.31 | 5.13 | 5.48 |
8. | DELT-R-A | 2.92 | 2.92 | 2.92 | 3.24% | 3.24% | 387 | 1,130 | 2.92 | 2.92 | | |
9. | MAIS-R-A | 29.46 | 29.40 | 29.41 | 3.05% | 5.01% | 28 | 824 | 29.40 | 29.46 | 27.90 | 29.40 |
10. | ERNT-R-A | 132.02 | 132.72 | 132.32 | 2.15% | 1.22% | 42 | 5,557 | 132.02 | 132.72 | 132.06 | 132.72 |
11. | ARNT-R-A | 42.74 | 43.33 | 43.06 | 2.03% | 0.79% | 115 | 4,952 | 42.74 | 43.33 | 42.47 | 43.33 |
12. | VDKT-R-A | 35.84 | 35.84 | 35.84 | 1.89% | 1.89% | 45 | 1,613 | 35.84 | 35.84 | 35.84 | 38.22 |
13. | LULG-R-A | 2.29 | 2.33 | 2.30 | 1.86% | 0.93% | 387 | 890 | 2.29 | 2.33 | | |
14. | SNHA-R-A | 11.10 | 11.16 | 11.11 | 1.84% | 1.44% | 387 | 4,301 | 11.10 | 11.16 | | |
15. | DLKV-R-A | 1.67 | 1.67 | 1.67 | 1.69% | 2.35% | 291 | 487 | 1.67 | 1.67 | 1.64 | 1.68 |
16. | PODR-R-A | 42.47 | 42.47 | 42.47 | 1.25% | 1.02% | 20 | 849 | 42.47 | 42.47 | 42.14 | 42.94 |
17. | IPKK-R-A | 7.11 | 7.11 | 7.11 | 0.47% | 0.47% | 4 | 28 | 7.11 | 7.11 | 7.11 | 7.95 |
18. | RIVP-R-A | 3.04 | 3.05 | 3.03 | 0.44% | 0.31% | 10,381 | 31,478 | 3.03 | 3.06 | 3.02 | 3.05 |
19. | RIZO-R-A | 13.14 | 13.13 | 13.14 | 0.40% | 0.50% | 45 | 591 | 13.13 | 13.14 | 13.13 | 14.07 |
20. | LEDO-R-A | 1,193.18 | 1,193.18 | 1,193.18 | 0.23% | 0.23% | 8 | 9,545 | 1,193.18 | 1,193.18 | 1,187.87 | 1,194.51 |
21. | KOEI-R-A | 83.52 | 83.52 | 83.52 | 0.20% | -0.06% | 9 | 752 | 83.52 | 83.52 | 83.52 | 86.07 |
22. | ZVZD-R-A | 351.57 | 351.57 | 351.57 | 0.14% | 0.14% | 10 | 3,516 | 351.57 | 351.57 | 345.08 | 351.57 |
23. | CROBEX | | 212.70 | | 0.06% | | | | | | | |
24. | SUNH-R-A | 2.72 | 2.72 | 2.73 | 0.05% | 0.29% | 604 | 1,648 | 2.69 | 2.79 | 2.69 | 2.87 |
25. | GAMA-R-A | 6.37 | 6.37 | 6.37 | 0.04% | 0.02% | 387 | 2,466 | 6.37 | 6.37 | | |
26. | ATGR-R-A | 108.04 | 26.88 | 26.93 | 0.00% | 0.19% | 26 | 2,801 | 107.51 | 108.04 | 107.51 | 108.04 |
27. | LKPC-R-A | 81.77 | 81.77 | 81.77 | 0.00% | 0.00% | 24 | 1,963 | 81.77 | 81.77 | 81.77 | 86.26 |
28. | HHLD-R-A | 0.57 | 0.56 | 0.61 | 0.00% | 17.18% | 9,273 | 5,618 | 0.56 | 0.66 | 0.55 | 0.56 |
29. | JDGT-R-A | 138.03 | 138.03 | 138.03 | 0.00% | 0.00% | 15 | 2,070 | 138.03 | 138.03 | 132.72 | 138.03 |
30. | ADRS-R-A | 63.97 | 63.71 | 63.71 | 0.00% | -0.61% | 2,545 | 162,147 | 63.71 | 63.97 | 63.71 | 64.77 |
31. | BLJE-R-A | 3.09 | 3.09 | 3.09 | 0.00% | 0.86% | 58 | 179 | 3.09 | 3.09 | 3.09 | 3.12 |
32. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 50 | 166 | 3.32 | 3.32 | | 3.32 |
33. | TUHO-R-A | 331.81 | 331.81 | 331.81 | 0.00% | 0.00% | 2 | 664 | 331.81 | 331.81 | 311.91 | 331.81 |
34. | MGMA-R-A | 0.10 | 0.10 | 0.10 | 0.00% | 29.51% | 700 | 73 | 0.10 | 0.10 | 0.09 | 0.10 |
35. | AUHR-R-A | 58.40 | 58.40 | 58.40 | 0.00% | 0.00% | 6 | 350 | 58.40 | 58.40 | 58.40 | 62.38 |
36. | ILRA-R-A | 132.72 | 16.59 | 16.59 | 0.00% | 0.06% | 9 | 1,195 | 132.72 | 132.72 | 127.42 | 132.72 |
37. | KRAS-R-A | 66.36 | 66.36 | 66.35 | 0.00% | 0.11% | 483 | 32,045 | 65.71 | 66.36 | 65.71 | 66.49 |
38. | ULPL-R-A | 17.52 | 17.52 | 17.52 | 0.00% | 0.00% | 167 | 2,926 | 17.52 | 17.52 | 17.39 | 17.78 |
39. | VJSN-R-A | 0.40 | 0.40 | 0.40 | 0.00% | 0.00% | 81 | 32 | 0.40 | 0.40 | 0.40 | 0.66 |
40. | JDOS-R-A | 345.08 | 345.08 | 345.08 | 0.00% | 0.00% | 10 | 3,451 | 345.08 | 345.08 | 335.79 | 368.97 |
41. | MIVA-R-A | 86.27 | 86.27 | 86.27 | 0.00% | 0.00% | 7 | 604 | 86.27 | 86.27 | 86.27 | 92.90 |
42. | TPNG-R-A | 9.28 | 9.28 | 9.28 | 0.00% | 0.00% | 2 | 19 | 9.28 | 9.28 | | |
43. | HIMR-R-A | 65.04 | 65.03 | 65.04 | -0.01% | 0.00% | 100 | 6,504 | 65.03 | 65.04 | 65.03 | 65.70 |
44. | KODT-P-A | 159.00 | 159.00 | 159.00 | -0.08% | -0.08% | 2,000 | 318,004 | 159.00 | 159.00 | | |
45. | HT-R-A | 18.58 | 18.52 | 18.56 | -0.21% | 0.21% | 3,683 | 68,345 | 18.52 | 18.58 | 18.52 | 18.58 |
46. | ADPL-R-A | 12.44 | 12.44 | 12.44 | -0.32% | -0.56% | 210 | 2,612 | 12.44 | 12.44 | 12.44 | 12.61 |
47. | ATLN-R-A | 14.73 | 15.20 | 15.00 | -0.42% | 2.72% | 28 | 420 | 14.73 | 15.20 | 14.07 | 15.26 |
48. | ADRS-P-A | 45.79 | 45.39 | 45.60 | -0.46% | -0.28% | 211 | 9,622 | 45.39 | 45.79 | 45.39 | 45.79 |
49. | DDJH-R-A | 4.18 | 4.03 | 4.01 | -0.52% | -1.98% | 1,070 | 4,291 | 4.00 | 4.18 | 4.03 | 4.18 |
50. | BETA-R-A | 6.30 | 6.27 | 6.27 | -0.57% | -0.55% | 387 | 2,426 | 6.26 | 6.30 | | |
51. | KODT-R-A | 167.23 | 167.23 | 167.23 | -0.83% | -0.65% | 204 | 34,115 | 167.23 | 167.23 | 165.90 | 171.54 |
52. | ACI-R-A | 736.28 | 736.28 | 736.28 | -0.94% | -0.94% | 6 | 4,418 | 736.28 | 736.28 | | |
53. | PIKR-R-A | 13.81 | 13.81 | 13.81 | -1.01% | -1.01% | 40 | 552 | 13.81 | 13.81 | 13.27 | 14.60 |
54. | ZABA-R-A | 4.92 | 4.84 | 4.95 | -1.54% | 2.31% | 3,313 | 16,382 | 4.84 | 4.96 | 4.84 | 4.96 |
55. | HUPZ-R-A | 248.19 | 248.19 | 248.19 | -1.58% | -0.41% | 21 | 5,212 | 248.19 | 248.19 | 245.67 | 252.17 |
56. | PCTS-R-A | 6.11 | 5.99 | 6.20 | -1.87% | 1.46% | 4,387 | 27,178 | 5.99 | 6.24 | | |
57. | VART-R-1 | 1.99 | 1.99 | 1.99 | -1.96% | -0.93% | 336 | 669 | 1.99 | 1.99 | 1.99 | 2.18 |
58. | OPTE-R-A | 0.27 | 0.25 | 0.25 | -3.10% | -2.60% | 13,989 | 3,514 | 0.25 | 0.27 | 0.25 | 0.27 |
59. | INA-R-A | 371.35 | 351.72 | 361.53 | -3.64% | -0.32% | 6 | 2,169 | 351.72 | 371.35 | 351.72 | 369.63 |
60. | HMST-R-A | 35.30 | 34.52 | 34.90 | -4.37% | -3.32% | 108 | 3,769 | 34.52 | 35.30 | 31.99 | 35.17 |
61. | BD62-R-A | 2.61 | 2.61 | 2.61 | -6.19% | -6.19% | 43 | 112 | 2.61 | 2.61 | 2.61 | 2.79 |
62. | KTKA-R-A | 53.09 | 53.09 | 53.09 | -20.00% | -20.00% | 19 | 1,009 | 53.09 | 53.09 | 39.82 | 73.00 |
| | | | | | | | 846,694 | | | | |
*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.