Filter
Country: Croatia Date: 05/02/2016 Volume: 1,142,250 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ADPL-R-A | 13.13 | 12.98 | 13.06 | -2.23% | -1.58% | 956 | 12,485 | 12.98 | 13.14 | 12.98 | 13.19 |
2. | ADRS-P-A | 52.10 | 51.96 | 52.15 | -0.89% | -0.51% | 279 | 14,550 | 51.96 | 52.82 | 51.96 | 52.68 |
3. | ARNT-R-A | 43.53 | 42.84 | 43.34 | -1.04% | 0.50% | 103 | 4,464 | 42.84 | 44.06 | 42.84 | 44.06 |
4. | ATGR-R-A | 107.84 | 26.88 | 26.91 | -0.61% | -0.50% | 61 | 6,565 | 107.51 | 107.84 | 107.51 | 108.17 |
5. | ATLN-R-A | 14.87 | 14.87 | 14.87 | 0.00% | 0.00% | 74 | 1,100 | 14.87 | 14.87 | 14.48 | 15.00 |
6. | ATPL-R-A | 16.53 | 16.25 | 16.34 | -4.12% | -3.01% | 871 | 14,228 | 16.07 | 16.54 | 16.25 | 17.06 |
7. | AUHR-R-A | 63.71 | 63.71 | 63.71 | -2.04% | -2.04% | 24 | 1,529 | 63.71 | 63.71 | 60.26 | 65.03 |
8. | BD62-R-A | 2.65 | 2.61 | 2.61 | -1.50% | -0.76% | 387 | 1,009 | 2.52 | 2.77 | 2.46 | 2.61 |
9. | BDSS-R-A | 22.96 | 22.96 | 22.96 | 3.26% | 1.76% | 29 | 666 | 22.96 | 22.96 | 22.24 | 23.89 |
10. | BETA-R-A | 6.12 | 6.12 | 6.12 | 0.13% | 0.13% | 631 | 3,861 | 6.12 | 6.12 | | |
11. | BLJE-R-A | 2.78 | 2.55 | 2.74 | 1.32% | 8.80% | 10,302 | 28,244 | 2.55 | 2.85 | 2.53 | 2.65 |
12. | BPBA-R-A | 0.60 | 0.60 | 0.60 | 0.45% | 0.45% | 400 | 239 | 0.60 | 0.60 | 0.53 | 0.60 |
13. | CKML-R-A | 656.98 | 6.77 | 6.73 | 1.01% | 0.31% | 32 | 21,090 | 656.98 | 663.61 | 663.61 | 723.34 |
14. | CRAL-R-A | 13.27 | 13.27 | 13.27 | 0.00% | 0.00% | 18 | 239 | 13.27 | 13.27 | | 14.60 |
15. | CROBEX | | 224.37 | | 0.12% | | | | | | | |
16. | DDJH-R-A | 5.68 | 6.13 | 5.94 | 7.82% | 5.64% | 15,590 | 92,646 | 5.60 | 6.13 | 5.91 | 6.13 |
17. | DELT-R-A | 2.80 | 2.80 | 2.80 | 0.00% | 0.05% | 143 | 401 | 2.80 | 2.80 | | |
18. | DLKV-R-A | 1.56 | 1.59 | 1.57 | 2.84% | 2.77% | 32,306 | 50,754 | 1.55 | 1.59 | 1.56 | 1.59 |
19. | ERNT-R-A | 143.74 | 149.31 | 146.16 | 4.07% | 1.79% | 581 | 84,921 | 143.54 | 149.98 | 145.33 | 149.31 |
20. | GAMA-R-A | 6.33 | 6.33 | 6.33 | -0.62% | -3.17% | 104 | 658 | 6.33 | 6.33 | | |
21. | HBRL-R-A | 1.42 | 1.42 | 1.42 | 0.94% | 0.94% | 402 | 571 | 1.42 | 1.42 | 1.40 | 1.42 |
22. | HDEL-R-A | 2.79 | 2.79 | 2.79 | 0.00% | 0.00% | 84 | 234 | 2.79 | 2.79 | | 3.30 |
23. | HHLD-R-A | 0.34 | 0.34 | 0.34 | -6.28% | -5.25% | 3,557 | 1,195 | 0.33 | 0.34 | 0.34 | 0.38 |
24. | HIMR-R-A | 69.84 | 80.56 | 77.06 | 11.38% | 6.54% | 1,735 | 133,696 | 69.83 | 82.29 | 80.56 | 82.08 |
25. | HMST-R-A | 41.68 | 36.92 | 39.06 | -5.09% | -3.88% | 212 | 8,281 | 36.92 | 41.68 | 35.90 | 40.44 |
26. | HT-R-A | 19.03 | 18.98 | 19.01 | -0.97% | -0.47% | 10,984 | 208,768 | 18.88 | 19.15 | 18.91 | 18.98 |
27. | HUPZ-R-A | 245.58 | 245.57 | 245.58 | -1.06% | -1.05% | 11 | 2,701 | 245.57 | 245.58 | 245.54 | 261.99 |
28. | INA-R-A | 353.71 | 353.71 | 353.71 | 0.00% | 0.00% | 5 | 1,769 | 353.71 | 353.71 | 353.71 | 358.22 |
29. | INGR-R-A | 0.33 | 0.33 | 0.33 | -0.39% | -2.77% | 37,964 | 12,401 | 0.31 | 0.33 | 0.32 | 0.34 |
30. | JDGT-R-A | 123.59 | 123.43 | 123.55 | -0.12% | -2.72% | 7 | 865 | 123.43 | 123.59 | 119.98 | 126.09 |
31. | JNAF-R-A | 611.85 | 610.52 | 611.32 | -0.22% | -0.09% | 5 | 3,057 | 610.52 | 611.85 | 610.52 | 623.66 |
32. | KRAS-R-A | 68.75 | 69.02 | 69.01 | 0.39% | 0.30% | 686 | 47,342 | 68.75 | 69.02 | 68.75 | 70.21 |
33. | LCDS-R-A | 1.60 | 1.60 | 1.60 | -13.38% | -13.38% | 168 | 268 | 1.60 | 1.60 | | 1.84 |
34. | LKPC-R-A | 77.25 | 76.98 | 77.09 | -0.34% | -0.15% | 77 | 5,936 | 76.98 | 77.25 | 76.98 | 79.33 |
35. | LKRI-R-A | 5.55 | 5.51 | 5.52 | -0.69% | -0.62% | 334 | 1,844 | 5.51 | 5.55 | 5.51 | 5.70 |
36. | LPLH-R-A | 21.97 | 21.50 | 21.85 | -3.56% | -1.15% | 177 | 3,868 | 21.50 | 21.97 | 21.50 | 21.90 |
37. | LRH-R-A | 491.08 | 491.08 | 491.08 | 0.00% | 0.00% | 2 | 982 | 491.08 | 491.08 | 489.08 | 517.62 |
38. | LULG-R-A | 2.32 | 2.30 | 2.31 | 0.00% | 0.29% | 164 | 379 | 2.30 | 2.32 | | |
39. | MAIS-R-A | 28.69 | 28.67 | 28.68 | -0.05% | -0.24% | 107 | 3,069 | 28.67 | 28.69 | 28.56 | 29.83 |
40. | MIVA-R-A | 66.36 | 66.36 | 66.36 | 0.00% | 0.00% | 3 | 199 | 66.36 | 66.36 | 66.36 | 92.91 |
41. | OPTE-R-A | 0.24 | 0.24 | 0.24 | -0.54% | 0.59% | 37 | 9 | 0.24 | 0.24 | 0.23 | 0.24 |
42. | PBZ-R-A | 75.65 | 75.26 | 75.34 | -1.39% | -1.28% | 10 | 753 | 75.26 | 75.65 | 75.26 | 79.10 |
43. | PCTS-R-A | 6.24 | 6.24 | 6.24 | 0.49% | 0.02% | 244 | 1,522 | 6.24 | 6.24 | | |
44. | PLAG-R-A | 564.07 | 141.02 | 141.02 | -0.07% | -0.07% | 7 | 3,949 | 564.07 | 564.07 | 564.07 | 570.71 |
45. | PLJK-R-A | 0.18 | 0.18 | 0.18 | 3.80% | 3.80% | 26 | 5 | 0.18 | 0.18 | 0.18 | 0.27 |
46. | PODR-R-A | 44.40 | 44.53 | 44.58 | 1.98% | 2.14% | 1,167 | 52,025 | 44.40 | 44.73 | 43.53 | 44.33 |
47. | PRFC-R-A | 4.64 | 5.16 | 4.87 | 14.26% | 8.03% | 6,411 | 31,254 | 4.64 | 5.16 | 4.92 | 5.16 |
48. | PTKM-R-A | 1.47 | 1.46 | 1.54 | 4.35% | 9.93% | 1,658 | 2,557 | 1.46 | 1.59 | 1.46 | 1.58 |
49. | PVCM-R-A | 14.20 | 14.33 | 14.22 | 1.41% | 0.80% | 8,200 | 116,598 | 13.82 | 14.33 | | |
50. | RIVP-R-A | 3.25 | 3.24 | 3.22 | -0.49% | -0.98% | 27,600 | 88,817 | 3.19 | 3.25 | 3.22 | 3.24 |
51. | RIZO-R-A | 12.61 | 11.28 | 11.72 | -14.98% | -8.20% | 1,075 | 12,603 | 11.28 | 12.61 | 11.28 | 12.60 |
52. | SLPF-R-A | 7.03 | 7.76 | 7.28 | 9.21% | 2.22% | 2,817 | 20,504 | 6.90 | 7.76 | 7.30 | 7.75 |
53. | SNBA-R-A | 7.57 | 7.57 | 7.57 | 1.77% | 1.77% | 122 | 923 | 7.57 | 7.57 | 6.13 | 7.57 |
54. | SNHA-R-A | 11.03 | 11.03 | 11.03 | -0.48% | -0.73% | 104 | 1,147 | 11.03 | 11.03 | | |
55. | SUNH-R-A | 2.92 | 2.92 | 2.92 | 1.24% | 0.14% | 22 | 64 | 2.92 | 2.92 | 2.89 | 3.05 |
56. | THNK-R-A | 33.84 | 33.84 | 33.84 | 2.00% | 2.00% | 5 | 169 | 33.84 | 33.84 | 33.84 | 37.02 |
57. | TISK-R-A | 18.58 | 18.58 | 18.58 | -3.45% | -3.45% | 80 | 1,486 | 18.58 | 18.58 | 14.60 | 18.58 |
58. | TNPL-R-A | 84.28 | 84.28 | 84.28 | 0.00% | -0.06% | 22 | 1,854 | 84.28 | 84.28 | 80.96 | 86.27 |
59. | ULPL-R-A | 15.06 | 15.93 | 15.11 | 5.26% | -0.27% | 1,219 | 18,419 | 14.60 | 16.19 | 15.06 | 15.93 |
60. | VART-R-1 | 1.99 | 1.98 | 1.98 | -0.93% | -2.22% | 560 | 1,111 | 1.98 | 1.99 | 1.97 | 1.99 |
61. | VDKT-R-A | 42.60 | 43.80 | 43.69 | 3.12% | 1.65% | 110 | 4,806 | 42.60 | 43.80 | 42.61 | 46.31 |
62. | VIRO-R-A | 31.19 | 31.19 | 31.19 | -2.08% | -1.87% | 5 | 156 | 31.19 | 31.19 | 30.53 | 31.19 |
63. | VPIK-R-A | 4.43 | 4.26 | 4.33 | -3.40% | -1.81% | 590 | 2,555 | 4.25 | 4.43 | 4.26 | 4.76 |
64. | ZABA-R-A | 5.57 | 5.57 | 5.57 | 0.00% | 0.48% | 145 | 808 | 5.57 | 5.57 | 5.42 | 5.57 |
65. | ZVCV-R-A | 13.27 | 13.27 | 13.27 | 11.11% | 11.11% | 55 | 730 | 13.27 | 13.27 | 11.31 | 13.27 |
66. | ZVZD-R-A | 353.71 | 353.71 | 353.71 | -3.05% | -3.05% | 1 | 354 | 353.71 | 353.71 | 353.71 | 364.84 |
| | | | | | | | 1,142,250 | | | | |
*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.