Filter
Country: Croatia Date: 02/02/2016 Volume: 1,327,639 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | LEDO-R-A | 1,162.65 | 1,161.99 | 1,162.53 | 0.06% | -0.40% | 97 | 112,765 | 1,161.99 | 1,162.65 | 1,157.21 | 1,167.83 |
2. | CKML-R-A | 663.61 | 6.77 | 6.77 | 0.00% | 2.27% | 200 | 132,723 | 663.61 | 663.61 | 647.69 | 729.98 |
3. | JNAF-R-A | 570.71 | 583.98 | 583.21 | 3.41% | 3.27% | 172 | 100,312 | 570.71 | 583.98 | 573.50 | 597.25 |
4. | INA-R-A | 352.38 | 351.72 | 352.16 | 0.00% | -1.38% | 6 | 2,113 | 351.72 | 352.38 | 351.72 | 371.62 |
5. | JDOS-R-A | 332.07 | 331.81 | 331.98 | -3.85% | -1.97% | 3 | 996 | 331.81 | 332.07 | 318.67 | 364.99 |
6. | KOTR-P-A | 179.84 | 179.84 | 179.84 | 0.29% | 0.29% | 5 | 899 | 179.84 | 179.84 | 168.56 | 183.16 |
7. | KODT-R-A | 171.21 | 172.41 | 172.06 | 0.70% | 0.50% | 73 | 12,560 | 171.21 | 172.41 | 167.89 | 174.40 |
8. | ERNT-R-A | 129.40 | 127.41 | 129.14 | -2.04% | -0.63% | 255 | 32,930 | 127.41 | 129.40 | 126.31 | 128.74 |
9. | ATGR-R-A | 108.43 | 26.98 | 26.99 | -0.12% | -0.14% | 8 | 864 | 107.91 | 108.43 | 107.91 | 108.43 |
10. | KOEI-R-A | 86.27 | 86.27 | 86.28 | 0.00% | 0.02% | 560 | 48,317 | 86.27 | 88.25 | 86.27 | 87.59 |
11. | HPB-R-A | 85.99 | 85.99 | 85.99 | 4.50% | 4.50% | 12 | 1,032 | 85.99 | 85.99 | 79.50 | 85.99 |
12. | LKPC-R-A | 82.33 | 84.80 | 82.43 | 3.00% | 0.12% | 307 | 25,305 | 82.29 | 84.80 | 81.23 | 84.28 |
13. | PBZ-R-A | 74.32 | 74.32 | 74.32 | 0.54% | 0.54% | 407 | 30,250 | 74.32 | 74.32 | 73.93 | 79.47 |
14. | HIMR-R-A | 66.36 | 66.36 | 66.36 | 0.00% | 0.06% | 40 | 2,654 | 66.36 | 66.36 | 66.36 | 67.55 |
15. | KRAS-R-A | 66.36 | 66.36 | 66.24 | -0.20% | -0.29% | 210 | 13,910 | 65.70 | 66.36 | 65.72 | 67.03 |
16. | ADRS-R-A | 62.98 | 62.12 | 62.33 | -2.28% | -2.03% | 153 | 9,537 | 62.12 | 62.98 | 62.12 | 63.04 |
17. | AUHR-R-A | 59.19 | 59.19 | 59.19 | -0.89% | -0.89% | 1 | 59 | 59.19 | 59.19 | 59.19 | 62.38 |
18. | LURA-R-A | 46.45 | 46.45 | 46.45 | 1.45% | 1.45% | 27 | 1,254 | 46.45 | 46.45 | 41.68 | 46.45 |
19. | ADRS-P-A | 46.05 | 45.13 | 45.85 | -1.45% | -0.14% | 5,274 | 241,827 | 45.13 | 46.44 | 45.13 | 45.92 |
20. | ARNT-R-A | 45.08 | 45.08 | 45.08 | 2.31% | 0.17% | 167 | 7,529 | 45.08 | 45.08 | 44.18 | 45.08 |
21. | PODR-R-A | 42.47 | 42.22 | 42.43 | -0.63% | -0.11% | 704 | 29,868 | 42.22 | 42.47 | 42.22 | 42.47 |
22. | HMST-R-A | 38.49 | 39.15 | 38.82 | 5.35% | 9.14% | 16 | 621 | 38.49 | 39.15 | 37.30 | 39.34 |
23. | VDKT-R-A | 36.10 | 37.16 | 37.14 | 3.70% | 3.64% | 416 | 15,450 | 36.10 | 37.16 | 36.23 | 38.48 |
24. | HMAM-R-A | 31.48 | 31.48 | 31.48 | 0.00% | -0.01% | 5 | 157 | 31.48 | 31.48 | 31.48 | 31.85 |
25. | MAIS-R-A | 28.57 | 28.54 | 28.56 | -2.71% | 1.08% | 133 | 3,799 | 28.54 | 28.57 | 28.54 | 29.20 |
26. | TISK-R-A | 23.89 | 23.89 | 23.89 | 0.00% | 0.00% | 40 | 956 | 23.89 | 23.89 | 20.57 | 23.89 |
27. | VERN-R-A | 17.39 | 17.39 | 17.39 | -12.67% | -16.38% | 112 | 1,947 | 17.39 | 17.39 | 9.29 | 20.57 |
28. | HT-R-A | 18.65 | 18.59 | 18.62 | -0.99% | 0.00% | 15,491 | 288,448 | 18.59 | 18.67 | 18.59 | 18.70 |
29. | ULPL-R-A | 17.00 | 17.12 | 17.02 | 0.00% | -2.46% | 230 | 3,913 | 16.99 | 17.12 | 17.12 | 17.25 |
30. | PIKR-R-A | 13.27 | 13.27 | 13.27 | 0.00% | 0.00% | 46 | 611 | 13.27 | 13.27 | 13.27 | 15.26 |
31. | ATPL-R-A | 15.26 | 15.06 | 15.13 | -2.16% | -4.23% | 823 | 12,450 | 15.00 | 15.40 | 15.03 | 15.06 |
32. | RIZO-R-A | 14.48 | 14.48 | 14.48 | -2.59% | -1.01% | 19 | 275 | 14.48 | 14.48 | 13.80 | 15.00 |
33. | ADPL-R-A | 12.61 | 12.48 | 12.56 | -2.77% | -1.82% | 70 | 879 | 12.48 | 12.61 | 12.48 | 12.73 |
34. | SLPF-R-A | 6.38 | 6.26 | 6.36 | -2.10% | 0.78% | 494 | 3,144 | 6.25 | 6.44 | 6.26 | 6.43 |
35. | LKRI-R-A | 5.38 | 5.44 | 5.43 | -4.92% | -3.53% | 130 | 706 | 5.38 | 5.44 | 5.38 | 5.70 |
36. | VPIK-R-A | 5.57 | 5.51 | 5.54 | -1.19% | -0.62% | 429 | 2,377 | 5.51 | 5.57 | 5.18 | 5.51 |
37. | SLDM-R-A | 3.98 | 3.98 | 3.98 | 7.14% | 7.14% | 50 | 199 | 3.98 | 3.98 | 3.32 | 5.11 |
38. | ZABA-R-A | 5.04 | 4.98 | 5.04 | 0.11% | 0.18% | 1,334 | 6,727 | 4.98 | 5.10 | 4.98 | 5.10 |
39. | DDJH-R-A | 4.68 | 4.53 | 4.56 | -2.01% | -1.91% | 2,671 | 12,185 | 4.51 | 4.69 | 4.53 | 4.66 |
40. | BLJE-R-A | 3.09 | 3.09 | 3.09 | 0.05% | -0.68% | 70 | 217 | 3.09 | 3.09 | 3.09 | 3.18 |
41. | RIVP-R-A | 3.05 | 3.04 | 3.05 | 0.26% | 0.30% | 40,620 | 123,812 | 3.03 | 3.05 | 3.04 | 3.06 |
42. | VART-R-1 | 2.12 | 2.03 | 2.06 | 0.93% | 2.71% | 1,152 | 2,376 | 2.03 | 2.17 | 2.03 | 2.12 |
43. | DLKV-R-A | 1.61 | 1.61 | 1.59 | 0.83% | -1.64% | 1,250 | 1,988 | 1.57 | 1.63 | 1.57 | 1.61 |
44. | HBRL-R-A | 1.39 | 1.39 | 1.39 | -4.46% | -4.46% | 2,987 | 4,164 | 1.39 | 1.43 | 1.39 | 1.46 |
45. | HHLD-R-A | 0.35 | 0.46 | 0.41 | 19.51% | 3.35% | 4,003 | 1,644 | 0.35 | 0.46 | 0.42 | 0.45 |
46. | MGMA-R-A | 0.09 | 0.09 | 0.09 | -10.20% | -10.20% | 605 | 57 | 0.09 | 0.09 | 0.08 | 0.09 |
47. | SNHA-R-A | 11.35 | 11.41 | 11.39 | 0.59% | 0.39% | 459 | 5,229 | 11.35 | 11.41 | | |
48. | BETA-R-A | 6.44 | 6.44 | 6.44 | 0.02% | 0.06% | 975 | 6,277 | 6.44 | 6.44 | | |
49. | GAMA-R-A | 6.37 | 6.11 | 6.17 | -4.17% | -3.17% | 1,195 | 7,373 | 6.11 | 6.37 | | |
50. | DELT-R-A | 2.92 | 2.85 | 2.88 | -2.27% | -1.36% | 975 | 2,809 | 2.85 | 2.92 | | |
51. | HZLA-R-A | 8.78 | 8.78 | 8.78 | -2.77% | -2.77% | 9 | 79 | 8.78 | 8.78 | | |
52. | PCTS-R-A | 6.11 | 6.37 | 6.22 | 4.33% | 1.81% | 179 | 1,113 | 6.11 | 6.37 | | |
53. | LULG-R-A | 2.27 | 2.27 | 2.27 | 0.53% | 0.53% | 104 | 237 | 2.27 | 2.27 | | |
54. | TPNG-R-A | 9.16 | 9.03 | 9.03 | -2.79% | 2.47% | 855 | 7,717 | 9.03 | 9.16 | | |
55. | CROBEX | | 213.14 | | -0.66% | | | | | | | |
| | | | | | | | 1,327,639 | | | | |
*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.