 Filter
Country: Croatia Date: 01/04/2016 Volume: 3,213,917 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | PUNT-R-A | 0.14 | 0.14 | 0.14 | 70.10% | 70.10% | 12 | 2 | 0.14 | 0.14 | | 0.11 |
| 2. | BPBA-R-A | 0.80 | 0.80 | 0.80 | 8.30% | 8.30% | 191 | 152 | 0.80 | 0.80 | 0.66 | 0.88 |
| 3. | PRFC-R-A | 2.52 | 2.85 | 2.84 | 7.50% | 7.66% | 9,141 | 25,928 | 2.52 | 2.85 | 2.54 | 2.85 |
| 4. | PIVK-R-A | 26.54 | 26.54 | 26.54 | 5.26% | 5.26% | 7 | 186 | 26.54 | 26.54 | 19.91 | 26.54 |
| 5. | TNPL-R-A | 103.66 | 103.57 | 103.58 | 4.05% | 3.60% | 22 | 2,279 | 103.57 | 103.66 | 95.30 | 103.52 |
| 6. | CKML-R-A | 670.25 | 6.97 | 6.91 | 2.98% | 2.45% | 2 | 1,354 | 670.25 | 683.39 | 663.61 | 683.39 |
| 7. | INA-R-A | 373.09 | 398.16 | 378.21 | 1.65% | -3.45% | 13 | 4,917 | 371.63 | 398.16 | 371.89 | 398.16 |
| 8. | DELT-R-A | 3.16 | 3.16 | 3.16 | 1.32% | 1.32% | 21 | 66 | 3.16 | 3.16 | | |
| 9. | ZABA-R-A | 4.91 | 4.97 | 4.95 | 1.16% | 2.70% | 216 | 1,070 | 4.91 | 4.97 | 4.78 | 4.97 |
| 10. | LKRI-R-A | 5.79 | 5.94 | 5.84 | 0.65% | 2.04% | 397 | 2,317 | 5.71 | 5.94 | 5.71 | 5.94 |
| 11. | SLRS-R-A | 105.00 | 105.00 | 105.00 | 0.01% | -1.79% | 3 | 315 | 105.00 | 105.00 | 101.67 | 108.43 |
| 12. | TUHO-R-A | 345.08 | 345.08 | 345.08 | 0.00% | 0.11% | 7 | 2,416 | 345.08 | 345.08 | 345.08 | 351.58 |
| 13. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 50 | 166 | 3.32 | 3.32 | | 3.32 |
| 14. | JDGT-R-A | 144.00 | 144.00 | 144.00 | 0.00% | 0.37% | 16 | 2,304 | 144.00 | 144.00 | 141.08 | 143.74 |
| 15. | KODT-R-A | 165.90 | 165.90 | 165.90 | 0.00% | -0.06% | 15 | 2,489 | 165.90 | 165.90 | 165.90 | 168.56 |
| 16. | SLPF-R-A | 5.97 | 5.97 | 5.97 | 0.00% | 0.74% | 70 | 418 | 5.97 | 5.97 | 5.97 | 6.50 |
| 17. | MIVA-R-A | 86.27 | 86.27 | 86.27 | 0.00% | 0.00% | 1 | 86 | 86.27 | 86.27 | 86.27 | 92.91 |
| 18. | JNAF-R-A | 597.25 | 597.25 | 597.25 | 0.00% | 0.00% | 1 | 597 | 597.25 | 597.25 | 597.25 | 598.18 |
| 19. | RIZO-R-A | 14.47 | 14.60 | 14.33 | -0.01% | -4.57% | 318 | 4,558 | 13.97 | 14.60 | 14.07 | 14.60 |
| 20. | ADPL-R-A | 13.06 | 13.06 | 13.06 | -0.06% | 0.57% | 11 | 144 | 13.06 | 13.06 | 13.06 | 13.20 |
| 21. | LEDO-R-A | 1,194.51 | 1,194.51 | 1,194.51 | -0.38% | -0.19% | 150 | 179,176 | 1,194.51 | 1,194.51 | 1,189.20 | 1,201.14 |
| 22. | VART-R-1 | 2.30 | 2.30 | 2.30 | -0.75% | -0.06% | 140 | 322 | 2.30 | 2.30 | 2.22 | 2.30 |
| 23. | KOEI-R-A | 87.33 | 87.86 | 87.24 | -0.90% | 0.37% | 60 | 5,235 | 86.40 | 88.26 | 86.40 | 88.20 |
| 24. | HIMR-R-A | 65.83 | 65.70 | 65.72 | -1.00% | -0.96% | 100 | 6,572 | 65.70 | 65.83 | 65.70 | 67.03 |
| 25. | KRAS-R-A | 65.03 | 65.03 | 65.03 | -1.01% | -0.47% | 108 | 7,024 | 65.03 | 65.03 | 65.03 | 65.70 |
| 26. | ADRS-P-A | 48.01 | 47.91 | 48.05 | -1.10% | -0.73% | 531 | 25,517 | 47.91 | 48.71 | 47.91 | 48.31 |
| 27. | RIVP-R-A | 3.22 | 3.16 | 3.18 | -1.21% | 0.09% | 17,122 | 54,393 | 3.13 | 3.22 | 3.16 | 3.17 |
| 28. | BLJE-R-A | 3.32 | 3.23 | 3.30 | -1.26% | 2.18% | 2,530 | 8,353 | 3.23 | 3.34 | 3.23 | 3.32 |
| 29. | CROBEX | | 221.36 | | -1.29% | | | | | | | |
| 30. | PTKM-R-A | 1.73 | 1.73 | 1.73 | -1.51% | -1.07% | 2,102 | 3,627 | 1.72 | 1.73 | 1.64 | 1.73 |
| 31. | DLKV-R-A | 1.79 | 1.77 | 1.77 | -1.55% | -2.70% | 4,154 | 7,340 | 1.73 | 1.81 | 1.73 | 1.77 |
| 32. | ATLN-R-A | 14.80 | 14.80 | 14.80 | -1.66% | -1.96% | 100 | 1,480 | 14.80 | 14.80 | 14.80 | 15.26 |
| 33. | ZVZD-R-A | 346.42 | 358.35 | 352.39 | -1.78% | -3.20% | 6 | 2,114 | 346.42 | 358.35 | 346.43 | 358.35 |
| 34. | ATGR-R-A | 109.50 | 27.14 | 27.33 | -1.79% | -0.53% | 10 | 1,093 | 108.57 | 109.50 | 108.43 | 109.36 |
| 35. | HT-R-A | 19.03 | 18.81 | 18.82 | -1.84% | -1.32% | 8,022 | 150,954 | 18.71 | 19.03 | 18.72 | 18.84 |
| 36. | VDKT-R-A | 37.90 | 39.62 | 38.04 | -2.12% | -3.81% | 223 | 8,483 | 37.89 | 40.34 | 37.17 | 39.15 |
| 37. | ERNT-R-A | 136.72 | 135.53 | 135.61 | -2.28% | -1.36% | 177 | 24,002 | 135.38 | 136.72 | 135.53 | 136.56 |
| 38. | PODR-R-A | 44.33 | 43.16 | 43.81 | -2.64% | -1.98% | 445 | 19,497 | 43.16 | 44.33 | 43.16 | 44.00 |
| 39. | ADRS-R-A | 71.77 | 71.01 | 71.55 | -2.73% | -1.40% | 27 | 1,932 | 71.01 | 71.77 | 70.87 | 71.01 |
| 40. | VIRO-R-A | 40.78 | 42.47 | 41.11 | -2.73% | -0.80% | 147 | 6,043 | 40.22 | 42.47 | 40.22 | 42.47 |
| 41. | SNBA-R-A | 6.84 | 6.84 | 6.84 | -2.81% | -2.81% | 200 | 1,367 | 6.84 | 6.84 | 6.78 | 7.43 |
| 42. | LKPC-R-A | 92.91 | 90.25 | 90.68 | -2.86% | -1.56% | 62 | 5,622 | 90.25 | 92.91 | 88.79 | 92.90 |
| 43. | IGH-R-A | 13.41 | 13.41 | 13.41 | -3.35% | -4.15% | 11 | 147 | 13.41 | 13.41 | 12.89 | 13.41 |
| 44. | SCOS-R-A | 49.44 | 49.44 | 49.44 | -5.23% | -5.23% | 21,000 | 1,038,308 | 49.44 | 49.44 | | |
| 45. | CRAL-R-A | 11.95 | 11.95 | 11.95 | -5.26% | -5.26% | 1 | 12 | 11.95 | 11.95 | 3.98 | 11.95 |
| 46. | INGR-R-A | 0.38 | 0.38 | 0.38 | -5.34% | -1.73% | 6,580 | 2,505 | 0.38 | 0.38 | 0.37 | 0.38 |
| 47. | VLEN-R-B | 0.65 | 0.65 | 0.65 | -5.97% | -5.97% | 500 | 325 | 0.65 | 0.65 | 0.65 | 0.80 |
| 48. | ULPL-R-A | 19.31 | 17.65 | 18.24 | -6.33% | -2.26% | 51 | 930 | 17.65 | 19.31 | 17.65 | 18.18 |
| 49. | LPLH-R-A | 24.69 | 24.35 | 24.63 | -7.34% | -5.06% | 18 | 443 | 24.35 | 24.69 | 24.35 | 26.28 |
| 50. | OPTE-R-A | 0.27 | 0.25 | 0.25 | -8.87% | -3.99% | 31,012 | 7,917 | 0.25 | 0.27 | 0.25 | 0.26 |
| 51. | DDJH-R-A | 3.57 | 3.24 | 3.41 | -9.22% | -2.87% | 7,795 | 26,584 | 3.24 | 3.58 | 3.24 | 3.41 |
| 52. | PVCM-R-A | 12.01 | 12.01 | 12.01 | -9.49% | -9.49% | 519 | 6,235 | 12.01 | 12.01 | | |
| 53. | KBZ-R-A | 21.12 | 21.12 | 21.12 | -12.10% | -12.10% | 69,000 | 1,457,018 | 21.12 | 21.12 | | |
| 54. | VPIK-R-A | 6.44 | 5.97 | 6.18 | -13.45% | -10.43% | 900 | 5,563 | 5.97 | 6.44 | 5.97 | 6.63 |
| 55. | ATPL-R-A | 18.32 | 16.53 | 16.65 | -14.72% | -8.97% | 5,703 | 94,971 | 16.53 | 18.32 | 16.53 | 17.11 |
| 56. | JDPL-R-A | 3.28 | 2.79 | 3.11 | -15.36% | -0.13% | 283 | 881 | 2.79 | 3.28 | 2.79 | 3.28 |
| 57. | HHLD-R-A | 0.24 | 0.24 | 0.24 | -23.01% | -11.16% | 705 | 171 | 0.24 | 0.24 | 0.24 | 0.31 |
| | | | | | | | | 3,213,917 | | | | |
*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.