Filter
Country: Croatia Date: 02/03/2016 Volume: 814,485 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HMDN-R-A | 5.51 | 5.51 | 5.51 | -49.38% | -49.38% | 15 | 83 | 5.51 | 5.51 | 5.51 | 10.22 |
2. | VJSN-R-A | 0.40 | 0.40 | 0.40 | -39.99% | -39.99% | 218 | 87 | 0.40 | 0.40 | 0.40 | 0.60 |
3. | TUHO-R-A | 318.53 | 318.53 | 318.53 | -7.69% | -7.40% | 4 | 1,274 | 318.53 | 318.53 | 313.23 | 343.75 |
4. | BCIN-R-A | 57.22 | 57.22 | 57.22 | -6.28% | -6.28% | 84 | 4,806 | 57.22 | 57.22 | 57.22 | 59.73 |
5. | HPB-R-A | 84.81 | 80.70 | 81.94 | -6.15% | -4.70% | 33 | 2,704 | 80.70 | 84.81 | 79.50 | 83.62 |
6. | VPIK-R-A | 5.18 | 5.18 | 5.18 | -6.00% | -6.56% | 300 | 1,553 | 5.18 | 5.18 | 5.18 | 5.44 |
7. | IGH-R-A | 13.67 | 12.61 | 13.36 | -4.99% | 0.65% | 17 | 227 | 12.61 | 13.67 | 12.61 | 13.54 |
8. | LKPC-R-A | 81.23 | 81.23 | 81.23 | -4.21% | -1.45% | 19 | 1,543 | 81.23 | 81.23 | 81.23 | 82.95 |
9. | PCTS-R-A | 6.18 | 6.24 | 6.23 | -2.06% | 0.19% | 1,274 | 7,933 | 6.17 | 6.24 | | |
10. | INGR-R-A | 0.38 | 0.37 | 0.38 | -1.73% | -3.73% | 5,000 | 1,885 | 0.37 | 0.38 | 0.37 | 0.39 |
11. | PTKM-R-A | 1.73 | 1.73 | 1.73 | -1.66% | -1.36% | 1,983 | 3,429 | 1.72 | 1.75 | 1.64 | 1.73 |
12. | KOEI-R-A | 86.27 | 84.94 | 85.97 | -1.54% | -0.36% | 494 | 42,471 | 84.94 | 86.27 | 84.48 | 86.00 |
13. | LKRI-R-A | 5.38 | 5.38 | 5.38 | -1.22% | -1.07% | 300 | 1,613 | 5.38 | 5.38 | 5.38 | 5.70 |
14. | INA-R-A | 348.40 | 348.40 | 348.40 | -0.94% | -1.07% | 3 | 1,045 | 348.40 | 348.40 | 351.72 | 371.49 |
15. | ULPL-R-A | 17.12 | 16.99 | 17.00 | -0.78% | -0.11% | 353 | 6,000 | 16.99 | 17.12 | 16.99 | 17.12 |
16. | BD62-R-A | 2.59 | 2.59 | 2.59 | -0.76% | -0.96% | 54 | 140 | 2.59 | 2.59 | 2.60 | 2.79 |
17. | RIVP-R-A | 3.03 | 3.02 | 3.02 | -0.65% | -0.78% | 27,173 | 82,191 | 3.02 | 3.05 | 3.02 | 3.03 |
18. | SNHA-R-A | 11.41 | 11.35 | 11.36 | -0.58% | -0.26% | 223 | 2,534 | 11.35 | 11.41 | | |
19. | ATPL-R-A | 15.04 | 15.04 | 15.04 | -0.18% | -0.60% | 1 | 15 | 15.04 | 15.04 | 15.04 | 15.89 |
20. | DLKV-R-A | 1.61 | 1.60 | 1.61 | -0.08% | 0.92% | 51 | 82 | 1.60 | 1.61 | 1.57 | 1.61 |
21. | BETA-R-A | 6.44 | 6.44 | 6.44 | -0.02% | -0.02% | 223 | 1,435 | 6.44 | 6.44 | | |
22. | ARNT-R-A | 44.46 | 45.08 | 45.01 | 0.00% | -0.15% | 134 | 6,032 | 44.46 | 45.08 | 44.85 | 45.08 |
23. | KRAS-R-A | 66.36 | 66.36 | 66.36 | 0.00% | 0.19% | 153 | 10,153 | 66.36 | 66.36 | 65.74 | 67.03 |
24. | HIMR-R-A | 66.36 | 66.36 | 66.36 | 0.00% | 0.00% | 161 | 10,684 | 66.36 | 66.36 | 65.17 | 67.55 |
25. | MIVA-R-A | 86.27 | 86.27 | 86.27 | 0.00% | 0.00% | 8 | 690 | 86.27 | 86.27 | 86.27 | 92.90 |
26. | BLJE-R-A | 3.09 | 3.09 | 3.09 | 0.00% | 0.00% | 38 | 118 | 3.09 | 3.09 | 3.09 | 3.12 |
27. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 50 | 166 | 3.32 | 3.32 | | 3.32 |
28. | HBRL-R-A | 1.40 | 1.39 | 1.40 | 0.00% | 0.29% | 3,201 | 4,474 | 1.39 | 1.40 | 1.39 | 1.46 |
29. | MAIS-R-A | 28.54 | 28.54 | 28.54 | 0.00% | -0.09% | 47 | 1,341 | 28.54 | 28.54 | 28.14 | 28.93 |
30. | ILRA-R-A | 132.72 | 16.59 | 16.59 | 0.00% | 0.00% | 10 | 1,327 | 132.72 | 132.72 | 120.78 | 132.72 |
31. | ATGR-R-A | 107.91 | 26.98 | 26.98 | 0.00% | -0.06% | 2 | 216 | 107.91 | 107.91 | 107.91 | 108.37 |
32. | ZTNJ-R-A | 30.53 | 30.53 | 30.53 | 0.00% | 0.00% | 20 | 611 | 30.53 | 30.53 | 30.53 | 31.19 |
33. | PRFC-R-A | 2.66 | 2.66 | 2.66 | 0.05% | 0.00% | 82 | 218 | 2.66 | 2.66 | 2.66 | 2.84 |
34. | CROBEX | | 213.44 | | 0.14% | | | | | | | |
35. | KODT-P-A | 159.20 | 159.27 | 159.25 | 0.17% | 0.16% | 21 | 3,344 | 159.20 | 159.27 | 156.61 | 179.04 |
36. | ZVZD-R-A | 350.76 | 351.55 | 351.42 | 0.33% | 1.06% | 25 | 8,786 | 350.76 | 351.55 | 342.43 | 351.55 |
37. | ERNT-R-A | 128.74 | 128.08 | 128.46 | 0.52% | -0.53% | 7 | 899 | 128.08 | 128.74 | 128.08 | 132.06 |
38. | JDPL-R-A | 2.46 | 2.46 | 2.46 | 0.54% | 0.49% | 100 | 246 | 2.46 | 2.46 | 2.44 | 2.91 |
39. | PODR-R-A | 42.47 | 42.47 | 42.47 | 0.60% | 0.11% | 10 | 425 | 42.47 | 42.47 | 42.22 | 42.67 |
40. | HT-R-A | 18.59 | 18.70 | 18.74 | 0.61% | 0.66% | 9,163 | 171,740 | 18.58 | 18.85 | 18.61 | 18.85 |
41. | LEDO-R-A | 1,161.32 | 1,171.81 | 1,162.62 | 0.85% | 0.01% | 81 | 94,172 | 1,161.32 | 1,171.81 | 1,165.31 | 1,173.40 |
42. | HMAM-R-A | 31.85 | 31.85 | 31.85 | 1.20% | 1.20% | 613 | 19,526 | 31.85 | 31.85 | 31.48 | 32.38 |
43. | SLRS-R-A | 102.20 | 102.20 | 102.20 | 1.32% | 1.32% | 7 | 715 | 102.20 | 102.20 | 100.74 | 102.20 |
44. | ADRS-P-A | 45.26 | 45.92 | 45.93 | 1.76% | 0.17% | 1,947 | 89,425 | 45.26 | 46.44 | 45.33 | 46.43 |
45. | ADPL-R-A | 12.73 | 12.73 | 12.73 | 2.01% | 1.37% | 100 | 1,273 | 12.73 | 12.73 | 12.48 | 12.73 |
46. | SLPF-R-A | 6.37 | 6.39 | 6.52 | 2.08% | 2.52% | 1,414 | 9,225 | 6.37 | 6.89 | 6.34 | 6.57 |
47. | GAMA-R-A | 6.24 | 6.24 | 6.24 | 2.26% | 1.20% | 223 | 1,393 | 6.24 | 6.24 | | |
48. | DELT-R-A | 2.92 | 2.92 | 2.92 | 2.33% | 1.38% | 323 | 943 | 2.92 | 2.92 | | |
49. | JNAF-R-A | 597.25 | 598.45 | 597.36 | 2.48% | 2.43% | 283 | 169,052 | 597.25 | 598.45 | 580.93 | 606.94 |
50. | ZABA-R-A | 5.09 | 5.11 | 5.10 | 2.50% | 1.08% | 776 | 3,955 | 5.09 | 5.11 | 4.98 | 5.11 |
51. | TPNG-R-A | 9.29 | 9.29 | 9.29 | 2.94% | 2.94% | 2 | 19 | 9.29 | 9.29 | | |
52. | DDJH-R-A | 4.55 | 4.69 | 4.65 | 3.52% | 1.83% | 5,883 | 27,329 | 4.53 | 4.69 | 4.68 | 4.71 |
53. | LULG-R-A | 2.25 | 2.39 | 2.26 | 5.02% | -0.53% | 5,522 | 12,498 | 2.25 | 2.39 | | |
54. | FRNK-R-A | 75.65 | 75.65 | 75.65 | 5.56% | 5.56% | 5 | 378 | 75.65 | 75.65 | 58.40 | 75.65 |
55. | HHLD-R-A | 0.46 | 0.50 | 0.46 | 9.93% | 13.27% | 132 | 61 | 0.46 | 0.50 | 0.41 | 0.50 |
| | | | | | | | 814,485 | | | | |
*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.