Filter
Country: Croatia Date: 02/01/2016 Volume: 1,257,598 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ZVZD-R-A | 345.08 | 350.39 | 347.73 | -0.33% | -1.09% | 7 | 2,434 | 342.43 | 350.39 | 342.42 | 351.32 |
2. | ZABA-R-A | 4.94 | 4.98 | 5.03 | 0.83% | 1.85% | 20,760 | 104,483 | 4.94 | 5.11 | 4.98 | 5.11 |
3. | VPIK-R-A | 5.58 | 5.57 | 5.58 | -0.12% | -0.09% | 47 | 262 | 5.57 | 5.58 | 5.57 | 5.85 |
4. | VLEN-R-B | 0.69 | 0.69 | 0.69 | 0.00% | 0.00% | 3,432 | 2,355 | 0.69 | 0.69 | 0.69 | 0.78 |
5. | VJSN-R-A | 0.66 | 0.66 | 0.66 | 66.65% | 66.65% | 193 | 128 | 0.66 | 0.66 | 0.40 | 0.84 |
6. | VART-R-1 | 2.01 | 2.01 | 2.01 | 4.13% | 3.99% | 100 | 201 | 2.01 | 2.01 | 2.01 | 2.12 |
7. | ULPL-R-A | 17.52 | 17.12 | 17.44 | -2.27% | -0.43% | 100 | 1,744 | 17.12 | 17.52 | 17.12 | 17.65 |
8. | TPNG-R-A | 8.76 | 9.28 | 8.81 | 0.00% | -5.13% | 194 | 1,709 | 8.76 | 9.28 | | |
9. | SUNH-R-A | 2.72 | 2.65 | 2.66 | -6.10% | -5.87% | 5,836 | 15,533 | 2.65 | 2.72 | 2.56 | 2.65 |
10. | SNHA-R-A | 11.35 | 11.35 | 11.35 | 0.59% | 0.59% | 372 | 4,221 | 11.35 | 11.35 | | |
11. | SLPF-R-A | 6.24 | 6.39 | 6.32 | 0.31% | -0.98% | 1,287 | 8,128 | 6.11 | 6.39 | 6.16 | 6.39 |
12. | SLDM-R-A | 3.72 | 3.72 | 3.72 | 3.70% | 3.70% | 576 | 2,141 | 3.72 | 3.72 | 3.32 | 3.72 |
13. | SAPN-R-A | 38.49 | 38.49 | 38.49 | -6.38% | -5.96% | 7 | 269 | 38.49 | 38.49 | 38.49 | 40.59 |
14. | RIZO-R-A | 14.60 | 14.87 | 14.63 | 1.82% | 2.06% | 376 | 5,500 | 14.47 | 15.07 | 14.48 | 15.00 |
15. | RIVP-R-A | 3.04 | 3.03 | 3.04 | 0.04% | -0.04% | 12,264 | 37,275 | 3.03 | 3.06 | 3.03 | 3.04 |
16. | PVCM-R-A | 11.68 | 11.68 | 11.68 | 2.31% | 2.31% | 79 | 923 | 11.68 | 11.68 | | |
17. | PRFC-R-A | 2.66 | 2.65 | 2.66 | -4.76% | -0.30% | 334 | 887 | 2.65 | 2.66 | 2.65 | 2.83 |
18. | PODR-R-A | 42.47 | 42.48 | 42.47 | 0.34% | 0.33% | 19 | 807 | 42.47 | 42.48 | 42.47 | 42.96 |
19. | PLAG-R-A | 564.07 | 141.02 | 141.02 | 0.00% | 0.00% | 6 | 3,384 | 564.07 | 564.07 | 564.07 | 570.71 |
20. | PIKR-R-A | 13.27 | 13.27 | 13.27 | -4.76% | -4.76% | 154 | 2,044 | 13.27 | 13.27 | | 13.27 |
21. | PDBA-R-A | 30.53 | 30.53 | 30.53 | 0.00% | 0.00% | 18 | 549 | 30.53 | 30.53 | 19.91 | 30.53 |
22. | PCTS-R-A | 6.11 | 6.11 | 6.11 | 0.00% | -0.02% | 327 | 1,996 | 6.11 | 6.11 | | |
23. | OPTE-R-A | 0.25 | 0.25 | 0.25 | 1.03% | 2.66% | 2,800 | 714 | 0.25 | 0.25 | 0.25 | 0.25 |
24. | LURA-R-A | 45.79 | 45.79 | 45.79 | 4.55% | 4.55% | 318 | 14,561 | 45.79 | 45.79 | 41.68 | 46.45 |
25. | LULG-R-A | 2.26 | 2.26 | 2.26 | -2.57% | -2.57% | 104 | 235 | 2.26 | 2.26 | | |
26. | LKRI-R-A | 5.57 | 5.72 | 5.63 | 2.69% | -0.05% | 66 | 372 | 5.57 | 5.73 | 5.38 | 5.72 |
27. | LKPC-R-A | 82.33 | 82.33 | 82.33 | 0.02% | 0.02% | 1 | 82 | 82.33 | 82.33 | 82.33 | 84.81 |
28. | LEDO-R-A | 1,175.26 | 1,161.33 | 1,167.20 | -1.69% | -1.19% | 116 | 135,395 | 1,161.32 | 1,175.26 | 1,161.33 | 1,167.96 |
29. | KRAS-R-A | 66.36 | 66.49 | 66.43 | 0.20% | 0.56% | 914 | 60,718 | 66.36 | 66.49 | 66.36 | 66.63 |
30. | KOEI-R-A | 86.27 | 86.27 | 86.26 | 0.31% | 0.30% | 301 | 25,965 | 84.41 | 86.27 | 84.48 | 86.27 |
31. | KODT-R-A | 171.21 | 171.21 | 171.21 | 2.38% | 2.38% | 2 | 342 | 171.21 | 171.21 | 167.89 | 171.21 |
32. | JNAF-R-A | 564.74 | 564.74 | 564.74 | 0.00% | 0.00% | 10 | 5,647 | 564.74 | 564.74 | 564.74 | 570.71 |
33. | JDGT-R-A | 134.05 | 134.05 | 134.05 | -2.88% | -2.88% | 10 | 1,341 | 134.05 | 134.05 | 134.05 | 138.03 |
34. | INGR-R-A | 0.39 | 0.38 | 0.39 | -5.60% | -1.34% | 12,057 | 4,714 | 0.38 | 0.39 | 0.38 | 0.40 |
35. | IKBA-R-A | 127.41 | 127.41 | 127.41 | 0.00% | 0.00% | 20 | 2,548 | 127.41 | 127.41 | 126.75 | 139.36 |
36. | HUPZ-R-A | 246.87 | 252.17 | 250.32 | 1.60% | 0.86% | 63 | 15,770 | 246.86 | 252.17 | 246.86 | 252.17 |
37. | HT-R-A | 18.58 | 18.77 | 18.62 | 1.33% | 0.49% | 12,790 | 238,155 | 18.53 | 18.77 | 18.63 | 18.77 |
38. | HPB-R-A | 82.29 | 82.29 | 82.29 | -0.62% | -0.62% | 7 | 576 | 82.29 | 82.29 | 79.37 | 86.00 |
39. | HMST-R-A | 34.60 | 37.16 | 35.57 | 0.00% | -4.30% | 87 | 3,095 | 34.60 | 37.16 | 37.16 | 38.49 |
40. | HHLD-R-A | 0.42 | 0.38 | 0.40 | -7.73% | -11.55% | 1,320 | 524 | 0.38 | 0.42 | 0.28 | 0.52 |
41. | HDEL-R-A | 2.92 | 2.92 | 2.92 | -18.49% | -18.49% | 75 | 219 | 2.92 | 2.92 | | 3.19 |
42. | HBRL-R-A | 1.46 | 1.46 | 1.46 | 0.00% | 1.67% | 75 | 109 | 1.46 | 1.46 | 1.39 | 1.46 |
43. | GAMA-R-A | 6.37 | 6.37 | 6.37 | -0.04% | -0.02% | 238 | 1,517 | 6.37 | 6.37 | | |
44. | ERNT-R-A | 129.94 | 130.07 | 129.96 | -0.61% | -1.25% | 602 | 78,234 | 129.62 | 130.07 | 129.67 | 130.07 |
45. | DLKV-R-A | 1.68 | 1.59 | 1.62 | -5.44% | -2.64% | 5,471 | 8,848 | 1.59 | 1.68 | 1.57 | 1.63 |
46. | DELT-R-A | 2.92 | 2.92 | 2.92 | 0.00% | 0.00% | 441 | 1,288 | 2.92 | 2.92 | | |
47. | DDJH-R-A | 4.61 | 4.62 | 4.65 | 5.10% | 5.04% | 22,045 | 102,530 | 4.51 | 4.99 | 4.54 | 4.70 |
48. | CROBEX | | 214.57 | | 0.28% | | | | | | | |
49. | CKML-R-A | 650.34 | 6.77 | 6.62 | 2.04% | -0.23% | 54 | 35,039 | 643.71 | 663.61 | 643.71 | 729.98 |
50. | CHAG-R-A | 31.98 | 31.98 | 31.98 | 0.02% | 0.02% | 232 | 7,420 | 31.98 | 31.98 | | 31.98 |
51. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 50 | 166 | 3.32 | 3.32 | 0.13 | 3.32 |
52. | BLJE-R-A | 3.12 | 3.09 | 3.12 | -0.85% | -0.13% | 438 | 1,364 | 3.09 | 3.12 | 3.09 | 3.18 |
53. | BETA-R-A | 6.33 | 6.44 | 6.43 | 2.04% | 2.00% | 541 | 3,481 | 6.33 | 6.50 | | |
54. | BDSS-R-A | 32.53 | 32.53 | 32.53 | 0.00% | 0.00% | 102 | 3,318 | 32.53 | 32.53 | 32.53 | 37.16 |
55. | AUHR-R-A | 59.73 | 59.73 | 59.73 | 0.00% | 1.09% | 112 | 6,689 | 59.73 | 59.73 | 59.19 | 62.38 |
56. | ATPL-R-A | 15.63 | 15.40 | 15.80 | -1.51% | 1.07% | 792 | 12,510 | 15.40 | 16.32 | 14.87 | 15.40 |
57. | ATGR-R-A | 108.56 | 27.01 | 27.03 | 0.00% | 0.08% | 57 | 6,163 | 108.04 | 108.56 | 108.04 | 108.43 |
58. | ARNT-R-A | 45.08 | 44.06 | 45.01 | -2.26% | 1.39% | 54 | 2,430 | 44.06 | 45.08 | 44.06 | 44.86 |
59. | ADRS-R-A | 63.71 | 63.57 | 63.63 | 0.63% | 0.70% | 579 | 36,840 | 63.04 | 63.71 | 63.04 | 63.57 |
60. | ADRS-P-A | 45.39 | 45.79 | 45.92 | 0.01% | 0.28% | 4,991 | 229,172 | 45.39 | 46.17 | 45.79 | 45.92 |
61. | ADPL-R-A | 12.72 | 12.83 | 12.79 | 4.52% | 3.47% | 980 | 12,532 | 12.72 | 12.83 | 12.26 | 12.83 |
| | | | | | | | 1,257,598 | | | | |
*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.