Filter
Country: Croatia Date: 01/28/2016 Volume: 605,533 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HMST-R-A | 36.50 | 37.82 | 37.50 | 9.55% | 7.45% | 54 | 2,025 | 36.50 | 37.82 | 33.18 | 37.82 |
2. | RIZO-R-A | 14.18 | 14.33 | 14.21 | 9.19% | 8.14% | 274 | 3,893 | 14.18 | 14.33 | 13.67 | 14.33 |
3. | DDJH-R-A | 4.00 | 4.38 | 4.19 | 8.70% | 4.60% | 7,574 | 31,766 | 3.92 | 4.38 | 4.25 | 4.37 |
4. | SUNH-R-A | 2.69 | 2.88 | 2.70 | 5.90% | -1.07% | 396 | 1,069 | 2.69 | 2.88 | 2.69 | 2.88 |
5. | SLDM-R-A | 3.58 | 3.58 | 3.58 | 3.81% | 3.81% | 600 | 2,150 | 3.58 | 3.58 | 3.19 | 3.58 |
6. | LURA-R-A | 43.80 | 43.80 | 43.80 | 3.12% | 3.12% | 50 | 2,190 | 43.80 | 43.80 | 41.68 | 45.79 |
7. | ARNT-R-A | 43.13 | 44.46 | 43.51 | 2.60% | 1.04% | 110 | 4,786 | 43.13 | 44.46 | 42.54 | 45.08 |
8. | PRFC-R-A | 2.61 | 2.79 | 2.66 | 2.44% | -2.10% | 346 | 922 | 2.61 | 2.79 | 2.61 | 2.85 |
9. | OPTE-R-A | 0.25 | 0.25 | 0.25 | 2.15% | -1.04% | 8,583 | 2,126 | 0.24 | 0.25 | 0.25 | 0.25 |
10. | PCTS-R-A | 6.11 | 6.11 | 6.11 | 1.90% | -1.46% | 250 | 1,526 | 6.11 | 6.11 | | |
11. | ZABA-R-A | 4.84 | 4.89 | 4.87 | 0.99% | -1.56% | 100 | 487 | 4.84 | 4.89 | 4.89 | 5.03 |
12. | PIKR-R-A | 13.94 | 13.94 | 13.94 | 0.94% | 0.94% | 100 | 1,394 | 13.94 | 13.94 | 13.27 | 13.94 |
13. | KOEI-R-A | 86.24 | 84.28 | 84.53 | 0.91% | 1.21% | 372 | 31,445 | 84.28 | 86.24 | 83.62 | 86.24 |
14. | ATPL-R-A | 15.40 | 15.40 | 15.40 | 0.89% | 4.03% | 10 | 154 | 15.40 | 15.40 | 14.41 | 15.40 |
15. | LKPC-R-A | 82.31 | 82.31 | 82.31 | 0.66% | 0.66% | 25 | 2,058 | 82.31 | 82.31 | 82.31 | 85.60 |
16. | LRH-R-A | 521.06 | 521.06 | 521.06 | 0.61% | 0.61% | 2 | 1,042 | 521.06 | 521.06 | 518.95 | 542.84 |
17. | ATGR-R-A | 108.04 | 26.98 | 27.02 | 0.37% | 0.34% | 13 | 1,405 | 107.91 | 108.17 | 107.91 | 108.56 |
18. | HT-R-A | 18.52 | 18.58 | 18.54 | 0.35% | -0.09% | 5,720 | 106,055 | 18.51 | 18.58 | 18.52 | 18.66 |
19. | KRAS-R-A | 66.36 | 66.51 | 66.30 | 0.22% | -0.07% | 551 | 36,529 | 65.71 | 66.51 | 65.72 | 66.51 |
20. | HZLA-R-A | 8.80 | 8.80 | 8.80 | 0.14% | 0.14% | 88 | 774 | 8.80 | 8.80 | | |
21. | CROBEX | | 212.87 | | 0.08% | | | | | | | |
22. | INA-R-A | 358.35 | 351.72 | 357.08 | 0.00% | -1.23% | 26 | 9,284 | 351.72 | 358.35 | 351.72 | 371.62 |
23. | ADPL-R-A | 12.44 | 12.44 | 12.44 | 0.00% | -0.01% | 50 | 622 | 12.44 | 12.44 | 12.44 | 12.73 |
24. | ERNT-R-A | 132.06 | 132.72 | 131.99 | 0.00% | -0.24% | 10 | 1,320 | 130.07 | 132.72 | 130.07 | 132.72 |
25. | HIMR-R-A | 65.03 | 65.03 | 65.23 | 0.00% | 0.30% | 37 | 2,414 | 65.03 | 65.70 | 65.03 | 66.33 |
26. | ULPL-R-A | 17.52 | 17.52 | 17.52 | 0.00% | 0.00% | 20 | 350 | 17.52 | 17.52 | 17.52 | 17.78 |
27. | VPIK-R-A | 5.58 | 5.58 | 5.58 | 0.00% | -0.07% | 155 | 865 | 5.58 | 5.58 | 5.58 | 5.71 |
28. | TPNG-R-A | 9.28 | 9.28 | 9.28 | 0.00% | 0.00% | 2 | 19 | 9.28 | 9.28 | | |
29. | AUHR-R-A | 58.40 | 58.40 | 58.40 | 0.00% | 0.00% | 5 | 292 | 58.40 | 58.40 | 58.40 | 62.38 |
30. | PBZ-R-A | 73.93 | 73.93 | 73.93 | 0.00% | 0.00% | 5 | 370 | 73.93 | 73.93 | 73.93 | 79.47 |
31. | TISK-R-A | 23.89 | 23.89 | 23.89 | 0.00% | 0.00% | 100 | 2,389 | 23.89 | 23.89 | 23.89 | 24.55 |
32. | BLJE-R-A | 3.09 | 3.09 | 3.09 | 0.00% | 0.00% | 92 | 285 | 3.09 | 3.09 | 3.09 | 3.18 |
33. | IGH-R-A | 12.87 | 12.87 | 12.87 | 0.00% | 0.00% | 9 | 116 | 12.87 | 12.87 | 12.61 | 13.65 |
34. | VLEN-R-B | 0.68 | 0.68 | 0.68 | 0.00% | 0.00% | 2,278 | 1,548 | 0.68 | 0.68 | 0.68 | 0.78 |
35. | LULG-R-A | 2.33 | 2.32 | 2.32 | -0.17% | 0.98% | 476 | 1,106 | 2.32 | 2.33 | | |
36. | ADRS-R-A | 63.71 | 63.57 | 63.70 | -0.21% | -0.01% | 1,135 | 72,303 | 63.57 | 63.71 | 63.57 | 63.71 |
37. | PLAG-R-A | 564.07 | 141.02 | 141.02 | -0.23% | -0.98% | 1 | 564 | 564.07 | 564.07 | 564.07 | 570.71 |
38. | LEDO-R-A | 1,189.20 | 1,189.20 | 1,188.97 | -0.33% | -0.35% | 23 | 27,346 | 1,187.87 | 1,189.20 | 1,179.91 | 1,189.20 |
39. | ADRS-P-A | 45.52 | 45.17 | 45.49 | -0.48% | -0.24% | 2,116 | 96,256 | 45.17 | 45.79 | 45.17 | 45.79 |
40. | RIVP-R-A | 3.02 | 3.03 | 3.04 | -0.57% | 0.17% | 4,583 | 13,925 | 3.02 | 3.04 | 3.03 | 3.04 |
41. | PODR-R-A | 42.34 | 42.22 | 42.34 | -0.58% | -0.31% | 2,400 | 101,611 | 42.21 | 42.98 | 42.22 | 42.87 |
42. | PTKM-R-A | 1.75 | 1.75 | 1.75 | -0.60% | -0.67% | 745 | 1,306 | 1.75 | 1.75 | 1.64 | 1.75 |
43. | KOTR-P-A | 179.31 | 179.31 | 179.31 | -1.38% | -1.38% | 3 | 538 | 179.31 | 179.31 | | 191.12 |
44. | DLKV-R-A | 1.68 | 1.64 | 1.68 | -1.82% | 0.08% | 412 | 690 | 1.64 | 1.68 | 1.60 | 1.68 |
45. | MAIS-R-A | 28.54 | 28.54 | 28.54 | -2.96% | -2.98% | 123 | 3,510 | 28.54 | 28.54 | 27.91 | 28.54 |
46. | INGR-R-A | 0.39 | 0.39 | 0.39 | -3.58% | -1.00% | 1,000 | 394 | 0.39 | 0.39 | 0.39 | 0.40 |
47. | TUHO-R-A | 318.53 | 318.53 | 318.53 | -4.00% | -4.00% | 5 | 1,593 | 318.53 | 318.53 | 311.91 | 331.81 |
48. | SLPF-R-A | 6.44 | 6.37 | 6.38 | -5.88% | -2.22% | 2,724 | 17,378 | 6.37 | 6.44 | 6.28 | 6.64 |
49. | ATLN-R-A | 14.20 | 14.20 | 13.92 | -6.55% | -7.21% | 786 | 10,938 | 13.41 | 15.13 | 14.14 | 14.60 |
50. | PVCM-R-A | 9.32 | 9.32 | 9.32 | -9.96% | -9.96% | 79 | 737 | 9.32 | 9.32 | | |
51. | MGMA-R-A | 0.09 | 0.09 | 0.09 | -10.20% | -10.20% | 1,095 | 103 | 0.09 | 0.09 | 0.09 | 0.10 |
52. | HHLD-R-A | 0.51 | 0.45 | 0.47 | -19.29% | -21.88% | 3,272 | 1,551 | 0.45 | 0.51 | 0.45 | 0.50 |
53. | PUNT-R-A | 0.16 | 0.16 | 0.16 | -19.34% | -19.34% | 109 | 18 | 0.16 | 0.16 | 0.16 | 0.21 |
| | | | | | | | 605,533 | | | | |
*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.