Filter
Country: Croatia Date: 01/29/2016 Volume: 513,302 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | PLJK-R-A | 0.93 | 0.93 | 0.93 | 39.33% | 39.33% | 107 | 99 | 0.93 | 0.93 | 0.93 | 1.99 |
2. | PVCM-R-A | 11.42 | 11.42 | 11.42 | 22.43% | 22.43% | 524 | 5,982 | 11.42 | 11.42 | | |
3. | MGMA-R-A | 0.10 | 0.10 | 0.10 | 11.36% | 11.36% | 25 | 3 | 0.10 | 0.10 | 0.09 | 0.10 |
4. | TUHO-R-A | 331.81 | 345.08 | 343.97 | 8.33% | 7.99% | 12 | 4,128 | 331.81 | 345.08 | 311.97 | 345.08 |
5. | LKRI-R-A | 5.31 | 5.57 | 5.64 | 4.97% | 8.40% | 12,237 | 68,968 | 5.31 | 5.64 | 5.31 | 5.57 |
6. | ATLN-R-A | 14.80 | 14.80 | 14.80 | 4.20% | 6.33% | 6 | 89 | 14.80 | 14.80 | 13.94 | 14.80 |
7. | IGH-R-A | 13.27 | 13.27 | 13.27 | 3.08% | 3.08% | 50 | 664 | 13.27 | 13.27 | 12.61 | 13.27 |
8. | MAIS-R-A | 28.14 | 29.33 | 28.26 | 2.79% | -0.97% | 23 | 650 | 28.14 | 29.33 | 28.54 | 29.33 |
9. | INGR-R-A | 0.39 | 0.40 | 0.40 | 2.70% | 0.66% | 1,851 | 734 | 0.39 | 0.40 | 0.39 | 0.40 |
10. | HZLA-R-A | 9.03 | 9.03 | 9.03 | 2.61% | 2.61% | 36 | 325 | 9.03 | 9.03 | | |
11. | DLKV-R-A | 1.66 | 1.68 | 1.66 | 2.51% | -0.79% | 545 | 905 | 1.66 | 1.68 | 1.61 | 1.68 |
12. | AUHR-R-A | 58.40 | 59.73 | 59.08 | 2.27% | 1.17% | 195 | 11,520 | 58.40 | 59.73 | 58.40 | 62.38 |
13. | KOEI-R-A | 86.00 | 86.00 | 86.00 | 2.05% | 1.74% | 4 | 344 | 86.00 | 86.00 | 84.28 | 86.11 |
14. | HIMR-R-A | 66.33 | 66.36 | 66.32 | 2.04% | 1.67% | 361 | 23,941 | 65.03 | 66.36 | 66.36 | 67.55 |
15. | RIZO-R-A | 14.33 | 14.60 | 14.33 | 1.87% | 0.88% | 203 | 2,910 | 14.33 | 14.60 | 13.74 | 14.60 |
16. | ATPL-R-A | 15.62 | 15.63 | 15.63 | 1.54% | 1.51% | 33 | 516 | 15.62 | 15.63 | 14.74 | 15.63 |
17. | ARNT-R-A | 43.80 | 45.08 | 44.39 | 1.40% | 2.02% | 276 | 12,251 | 43.80 | 45.09 | 43.80 | 45.08 |
18. | ADRS-P-A | 45.79 | 45.79 | 45.79 | 1.36% | 0.66% | 218 | 9,982 | 45.79 | 45.79 | 45.39 | 45.79 |
19. | SNHA-R-A | 11.28 | 11.28 | 11.28 | 1.13% | 1.52% | 125 | 1,410 | 11.28 | 11.28 | | |
20. | VLEN-R-B | 0.69 | 0.69 | 0.69 | 0.99% | 0.99% | 2,966 | 2,035 | 0.69 | 0.69 | 0.69 | 0.78 |
21. | ZABA-R-A | 4.93 | 4.94 | 4.94 | 0.92% | 1.50% | 764 | 3,775 | 4.93 | 4.95 | 4.94 | 5.00 |
22. | BLJE-R-A | 3.12 | 3.12 | 3.12 | 0.86% | 0.86% | 2,014 | 6,281 | 3.09 | 3.12 | 3.09 | 3.12 |
23. | BETA-R-A | 6.31 | 6.31 | 6.31 | 0.63% | 0.61% | 75 | 473 | 6.31 | 6.31 | | |
24. | CROBEX | | 213.97 | | 0.52% | | | | | | | |
25. | DDJH-R-A | 4.34 | 4.39 | 4.43 | 0.43% | 5.57% | 16,558 | 73,303 | 4.25 | 4.51 | 4.34 | 4.51 |
26. | PODR-R-A | 42.21 | 42.34 | 42.33 | 0.27% | -0.01% | 2,082 | 88,140 | 42.21 | 42.34 | 42.34 | 42.60 |
27. | ATGR-R-A | 108.04 | 27.01 | 27.01 | 0.12% | -0.04% | 3 | 324 | 108.04 | 108.04 | 108.04 | 108.56 |
28. | VDKT-R-A | 35.84 | 35.84 | 35.84 | 0.00% | 0.00% | 13 | 466 | 35.84 | 35.84 | 35.84 | 38.48 |
29. | PBZ-R-A | 73.93 | 73.93 | 73.93 | 0.00% | 0.00% | 18 | 1,331 | 73.93 | 73.93 | 73.93 | 79.47 |
30. | HPDG-R-A | 3.19 | 3.19 | 3.19 | 0.00% | 0.00% | 73 | 233 | 3.19 | 3.19 | 3.19 | 4.11 |
31. | MIVA-R-A | 86.27 | 86.27 | 86.27 | 0.00% | 0.00% | 4 | 345 | 86.27 | 86.27 | 86.27 | 92.90 |
32. | PCTS-R-A | 6.11 | 6.11 | 6.11 | 0.00% | 0.02% | 300 | 1,832 | 6.11 | 6.11 | | |
33. | LULG-R-A | 2.32 | 2.32 | 2.32 | 0.00% | 0.00% | 75 | 174 | 2.32 | 2.32 | | |
34. | TPNG-R-A | 9.28 | 9.28 | 9.28 | 0.00% | 0.00% | 2 | 19 | 9.28 | 9.28 | | |
35. | RIVP-R-A | 3.05 | 3.03 | 3.04 | 0.00% | 0.09% | 11,949 | 36,338 | 3.03 | 3.05 | 3.03 | 3.05 |
36. | GAMA-R-A | 6.37 | 6.37 | 6.37 | 0.00% | 0.02% | 75 | 478 | 6.37 | 6.37 | | |
37. | DELT-R-A | 2.92 | 2.92 | 2.92 | 0.00% | 0.00% | 179 | 523 | 2.92 | 2.92 | | |
38. | SLPF-R-A | 6.37 | 6.37 | 6.38 | 0.00% | -0.04% | 2,197 | 14,011 | 6.37 | 6.39 | 6.24 | 6.77 |
39. | VPIK-R-A | 5.58 | 5.58 | 5.58 | 0.00% | 0.00% | 40 | 223 | 5.58 | 5.58 | 5.58 | 5.85 |
40. | JDOS-R-A | 339.77 | 345.08 | 338.66 | 0.00% | -1.86% | 6 | 2,032 | 335.79 | 345.08 | 331.97 | 345.08 |
41. | SPNV-R-A | 112.81 | 112.81 | 112.81 | 0.00% | 0.00% | 3 | 338 | 112.81 | 112.81 | 106.19 | 126.09 |
42. | ZVZD-R-A | 351.55 | 351.55 | 351.55 | 0.00% | 0.00% | 5 | 1,758 | 351.55 | 351.55 | 345.08 | 351.55 |
43. | CHAG-R-A | 31.98 | 31.98 | 31.98 | -0.03% | -0.03% | 244 | 7,803 | 31.98 | 31.98 | | 31.98 |
44. | KRAS-R-A | 65.75 | 66.36 | 66.06 | -0.22% | -0.35% | 103 | 6,804 | 65.75 | 66.36 | 65.90 | 67.03 |
45. | HT-R-A | 18.51 | 18.53 | 18.53 | -0.29% | -0.06% | 1,770 | 32,797 | 18.51 | 18.58 | 18.53 | 18.65 |
46. | THNK-R-A | 35.17 | 34.53 | 34.96 | -0.32% | 0.88% | 52 | 1,818 | 34.53 | 35.17 | 34.53 | 36.90 |
47. | ADRS-R-A | 63.57 | 63.18 | 63.18 | -0.63% | -0.81% | 51 | 3,222 | 63.18 | 63.57 | 63.04 | 63.71 |
48. | LEDO-R-A | 1,181.23 | 1,181.23 | 1,181.23 | -0.67% | -0.65% | 38 | 44,887 | 1,181.23 | 1,181.23 | 1,179.91 | 1,186.41 |
49. | ADPL-R-A | 12.44 | 12.28 | 12.36 | -1.27% | -0.62% | 400 | 4,944 | 12.28 | 12.44 | 12.28 | 12.72 |
50. | ERNT-R-A | 132.06 | 130.86 | 131.60 | -1.40% | -0.30% | 55 | 7,238 | 130.86 | 132.59 | 130.47 | 131.26 |
51. | HMST-R-A | 37.16 | 37.16 | 37.17 | -1.73% | -0.89% | 118 | 4,386 | 37.16 | 37.24 | 37.16 | 38.49 |
52. | SUNH-R-A | 2.83 | 2.83 | 2.83 | -1.89% | 4.72% | 7 | 20 | 2.83 | 2.83 | 2.67 | 2.83 |
53. | CKML-R-A | 650.34 | 6.64 | 6.64 | -2.00% | -2.00% | 4 | 2,601 | 650.34 | 650.34 | 643.71 | 663.61 |
54. | ZVCV-R-A | 12.56 | 12.35 | 12.49 | -2.07% | -0.99% | 150 | 1,873 | 12.35 | 12.56 | 12.35 | 14.25 |
55. | JNAF-R-A | 564.74 | 564.74 | 564.74 | -2.74% | -1.26% | 18 | 10,165 | 564.74 | 564.74 | 564.74 | 570.71 |
56. | VART-R-1 | 1.93 | 1.93 | 1.93 | -3.13% | -3.07% | 130 | 251 | 1.93 | 1.93 | 1.93 | 2.12 |
57. | HTPK-R-A | 7.44 | 7.44 | 7.44 | -6.63% | -6.63% | 25 | 186 | 7.44 | 7.44 | 7.44 | 7.96 |
58. | BDSS-R-A | 32.53 | 32.53 | 32.53 | -7.52% | -7.52% | 101 | 3,285 | 32.53 | 32.53 | 32.53 | 37.16 |
59. | HHLD-R-A | 0.45 | 0.41 | 0.45 | -8.25% | -5.32% | 2,283 | 1,025 | 0.41 | 0.45 | 0.41 | 0.52 |
60. | PUNT-R-A | 0.13 | 0.13 | 0.13 | -17.37% | -17.37% | 1,100 | 146 | 0.13 | 0.13 | 0.13 | 0.16 |
| | | | | | | | 513,302 | | | | |
*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.