 Filter
Country: Croatia Date: 01/05/2016 Volume: 740,156 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | EPLT-R-A | 23.09 | 23.09 | 23.09 | 16.00% | 16.00% | 1,000 | 23,094 | 23.09 | 23.09 | 19.91 | 23.23 |
| 2. | RZVI-R-A | 3.32 | 3.32 | 3.32 | 14.47% | 14.47% | 30 | 100 | 3.32 | 3.32 | | 4.34 |
| 3. | DDJH-R-A | 3.26 | 3.48 | 3.43 | 7.41% | 0.62% | 6,961 | 23,888 | 3.26 | 3.55 | 3.48 | 3.55 |
| 4. | ATPL-R-A | 16.42 | 17.65 | 16.58 | 6.78% | -0.45% | 363 | 6,017 | 16.10 | 18.10 | 16.60 | 17.65 |
| 5. | RIZO-R-A | 14.60 | 15.13 | 14.88 | 3.63% | 3.79% | 40 | 595 | 14.60 | 15.13 | 14.60 | 15.13 |
| 6. | ADRS-P-A | 48.44 | 49.24 | 48.97 | 2.77% | 1.90% | 3,626 | 177,554 | 48.44 | 49.24 | 47.91 | 49.24 |
| 7. | PODR-R-A | 43.40 | 44.33 | 44.10 | 2.71% | 0.66% | 368 | 16,229 | 43.40 | 44.33 | 43.80 | 44.33 |
| 8. | ULPL-R-A | 17.59 | 18.05 | 17.53 | 2.26% | -3.89% | 35 | 613 | 17.39 | 18.05 | 17.39 | 18.05 |
| 9. | HBRL-R-A | 1.44 | 1.44 | 1.44 | 1.58% | 1.30% | 505 | 729 | 1.44 | 1.44 | 1.44 | 1.49 |
| 10. | BRNK-R-A | 8.63 | 8.63 | 8.63 | 1.56% | 1.56% | 1 | 9 | 8.63 | 8.63 | 8.63 | 10.62 |
| 11. | KRAS-R-A | 65.03 | 65.70 | 65.47 | 1.02% | 0.66% | 54 | 3,535 | 65.03 | 65.70 | 65.03 | 65.70 |
| 12. | SUNH-R-A | 2.58 | 2.65 | 2.59 | 1.01% | -2.35% | 350 | 905 | 2.57 | 2.65 | 2.55 | 2.67 |
| 13. | DLKV-R-A | 1.79 | 1.78 | 1.79 | 0.68% | 1.05% | 1,034 | 1,846 | 1.78 | 1.79 | 1.73 | 1.78 |
| 14. | ATGR-R-A | 109.23 | 27.28 | 27.31 | 0.50% | -0.08% | 260 | 28,399 | 109.11 | 109.23 | 109.12 | 109.89 |
| 15. | BLJE-R-A | 3.20 | 3.24 | 3.23 | 0.20% | -2.17% | 254 | 820 | 3.19 | 3.24 | 3.24 | 3.32 |
| 16. | ILRA-R-A | 132.72 | 16.59 | 16.59 | 0.00% | 0.00% | 10 | 1,327 | 132.72 | 132.72 | 124.10 | 132.72 |
| 17. | JDPL-R-A | 2.79 | 2.79 | 2.79 | 0.00% | -10.45% | 15 | 42 | 2.79 | 2.79 | 2.67 | 3.26 |
| 18. | HMNS-R-A | 4.63 | 4.63 | 4.63 | 0.00% | 0.00% | 20 | 93 | 4.63 | 4.63 | 4.38 | 4.65 |
| 19. | ATLN-R-A | 14.80 | 14.80 | 14.80 | 0.00% | 0.00% | 20 | 296 | 14.80 | 14.80 | 14.80 | 15.26 |
| 20. | KODT-R-A | 165.90 | 165.90 | 165.90 | 0.00% | 0.00% | 19 | 3,152 | 165.90 | 165.90 | 161.92 | 168.56 |
| 21. | BRBA-P-A | 630.43 | 630.43 | 630.43 | 0.00% | 0.00% | 20 | 12,609 | 630.43 | 630.43 | 630.43 | 2,256.29 |
| 22. | GBRT-R-A | 106.05 | 106.05 | 106.05 | 0.00% | 0.00% | 10 | 1,060 | 106.05 | 106.05 | 92.91 | 106.18 |
| 23. | RIVP-R-A | 3.16 | 3.15 | 3.19 | -0.08% | 0.29% | 40,642 | 129,506 | 3.15 | 3.20 | 3.15 | 3.19 |
| 24. | CROBEX | | 220.56 | | -0.36% | | | | | | | |
| 25. | HT-R-A | 18.71 | 18.72 | 18.78 | -0.51% | -0.19% | 10,726 | 201,455 | 18.71 | 18.91 | 18.72 | 18.85 |
| 26. | ADRS-R-A | 71.01 | 70.64 | 70.90 | -0.52% | -0.90% | 36 | 2,553 | 70.64 | 71.01 | 70.64 | 70.99 |
| 27. | HHLD-R-A | 0.24 | 0.24 | 0.24 | -0.53% | 0.00% | 1,077 | 262 | 0.24 | 0.24 | 0.24 | 0.31 |
| 28. | LEDO-R-A | 1,188.00 | 1,188.00 | 1,188.00 | -0.54% | -0.54% | 1 | 1,188 | 1,188.00 | 1,188.00 | 1,188.00 | 1,205.12 |
| 29. | BETA-R-A | 6.66 | 6.66 | 6.66 | -0.57% | -0.57% | 86 | 573 | 6.66 | 6.66 | | |
| 30. | PLAG-R-A | 585.31 | 146.33 | 146.33 | -0.63% | -0.29% | 22 | 12,877 | 585.31 | 585.31 | 585.31 | 597.12 |
| 31. | JDGT-R-A | 142.68 | 142.68 | 142.68 | -0.92% | -0.92% | 5 | 713 | 142.68 | 142.68 | 141.08 | 142.68 |
| 32. | VDKT-R-A | 37.17 | 39.15 | 38.87 | -1.17% | 2.19% | 253 | 9,835 | 37.17 | 39.15 | 37.17 | 39.68 |
| 33. | ERNT-R-A | 139.22 | 133.39 | 135.17 | -1.58% | -0.32% | 252 | 34,063 | 133.39 | 139.22 | 133.39 | 135.38 |
| 34. | HIMR-R-A | 65.70 | 64.37 | 65.56 | -2.02% | -0.25% | 29 | 1,901 | 64.37 | 65.70 | 63.04 | 66.36 |
| 35. | TPNG-R-A | 9.69 | 9.69 | 9.69 | -2.67% | -3.07% | 174 | 1,686 | 9.69 | 9.69 | | |
| 36. | ADPL-R-A | 13.06 | 12.68 | 12.79 | -2.95% | -2.04% | 1,075 | 13,752 | 12.68 | 13.06 | 12.61 | 13.01 |
| 37. | VART-R-1 | 2.22 | 2.20 | 2.22 | -4.32% | -3.57% | 320 | 710 | 2.20 | 2.22 | 2.20 | 2.32 |
| 38. | INGR-R-A | 0.37 | 0.36 | 0.36 | -4.58% | -4.88% | 5,319 | 1,926 | 0.36 | 0.37 | 0.36 | 0.38 |
| 39. | ARNT-R-A | 43.41 | 43.00 | 43.03 | -4.70% | -1.40% | 57 | 2,453 | 43.00 | 43.41 | 42.21 | 44.46 |
| 40. | LKRI-R-A | 5.65 | 5.66 | 5.66 | -4.78% | -3.11% | 18 | 102 | 5.65 | 5.66 | 5.66 | 5.94 |
| 41. | OPTE-R-A | 0.24 | 0.23 | 0.24 | -4.85% | -7.30% | 20,700 | 4,898 | 0.23 | 0.24 | 0.23 | 0.25 |
| 42. | PVCM-R-A | 11.43 | 11.43 | 11.43 | -4.87% | -4.87% | 139 | 1,588 | 11.43 | 11.43 | | |
| 43. | THNK-R-A | 35.84 | 35.84 | 35.84 | -5.26% | -3.90% | 10 | 358 | 35.84 | 35.84 | 35.84 | 39.54 |
| 44. | INA-R-A | 374.28 | 374.28 | 374.28 | -6.00% | -1.04% | 5 | 1,871 | 374.28 | 374.28 | 355.70 | 398.15 |
| 45. | MDKA-R-A | 1,612.62 | 1,547.55 | 1,596.36 | -6.19% | -3.24% | 4 | 6,385 | 1,547.55 | 1,612.63 | 1,552.86 | 1,672.17 |
| 46. | GAMA-R-A | 6.65 | 6.65 | 6.65 | -6.28% | -6.28% | 86 | 572 | 6.65 | 6.65 | | |
| 47. | LRH-R-A | 491.07 | 491.07 | 491.07 | -6.33% | -4.34% | 5 | 2,455 | 491.07 | 491.07 | 491.07 | 510.98 |
| 48. | SNHA-R-A | 11.16 | 11.16 | 11.16 | -6.56% | -6.56% | 86 | 960 | 11.16 | 11.16 | | |
| 49. | ZVCV-R-A | 13.29 | 13.29 | 13.29 | -6.84% | -4.29% | 24 | 319 | 13.29 | 13.29 | 13.27 | 15.26 |
| 50. | PTKM-R-A | 1.64 | 1.59 | 1.61 | -7.62% | -6.84% | 420 | 675 | 1.59 | 1.64 | 1.60 | 1.80 |
| 51. | DELT-R-A | 2.87 | 2.87 | 2.87 | -9.24% | -9.24% | 86 | 247 | 2.87 | 2.87 | | |
| 52. | THMT-R-A | 17.25 | 17.25 | 17.25 | -13.33% | -13.33% | 64 | 1,104 | 17.25 | 17.25 | 17.25 | 19.91 |
| 53. | 3MAJ-R-A | 10.62 | 10.62 | 10.62 | -21.65% | -21.65% | 24 | 255 | 10.62 | 10.62 | | 10.62 |
| | | | | | | | | 740,156 | | | | |
*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.