 Filter
Country: Croatia Date: 01/13/2016 Volume: 589,569 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | AUHR-R-A | 61.05 | 63.04 | 63.00 | 10.47% | 10.39% | 439 | 27,657 | 61.05 | 63.04 | 57.07 | 63.57 |
| 2. | DDJH-R-A | 4.04 | 4.36 | 4.26 | 9.63% | 6.75% | 10,904 | 46,480 | 4.04 | 4.49 | 4.36 | 4.45 |
| 3. | MGMA-R-A | 0.08 | 0.10 | 0.08 | 8.26% | -19.72% | 1,941 | 157 | 0.08 | 0.10 | 0.08 | 0.10 |
| 4. | TPNG-R-A | 9.95 | 9.95 | 9.95 | 5.50% | 5.09% | 2 | 20 | 9.95 | 9.95 | | |
| 5. | LRH-R-A | 504.35 | 530.89 | 519.47 | 5.26% | 6.26% | 7 | 3,636 | 504.35 | 530.89 | 491.07 | 530.89 |
| 6. | HDEL-R-A | 3.39 | 3.39 | 3.39 | 4.33% | 4.33% | 230 | 780 | 3.39 | 3.39 | 1.46 | 3.65 |
| 7. | ZTNJ-R-A | 30.97 | 30.97 | 30.97 | 4.01% | 4.01% | 31 | 960 | 30.97 | 30.97 | 29.86 | 30.97 |
| 8. | ZABA-R-A | 4.90 | 4.90 | 4.90 | 3.65% | 3.10% | 30 | 147 | 4.90 | 4.90 | 4.75 | 4.90 |
| 9. | INGR-R-A | 0.38 | 0.38 | 0.38 | 3.58% | 3.58% | 5,530 | 2,128 | 0.38 | 0.38 | 0.37 | 0.39 |
| 10. | MDKA-R-A | 1,592.67 | 1,592.67 | 1,592.67 | 2.92% | -0.23% | 1 | 1,593 | 1,592.67 | 1,592.67 | 1,559.52 | 1,672.17 |
| 11. | IGH-R-A | 13.67 | 13.80 | 13.79 | 2.69% | 0.30% | 17 | 234 | 13.67 | 13.80 | 12.48 | 13.80 |
| 12. | PODR-R-A | 43.79 | 43.67 | 43.63 | 1.85% | 0.04% | 4,145 | 180,859 | 42.94 | 43.79 | 42.94 | 43.76 |
| 13. | ADPL-R-A | 12.97 | 12.97 | 12.97 | 1.23% | 1.23% | 24 | 311 | 12.97 | 13.00 | 12.65 | 12.97 |
| 14. | HBRL-R-A | 1.46 | 1.46 | 1.46 | 1.11% | 1.20% | 24 | 35 | 1.46 | 1.46 | 1.46 | 1.49 |
| 15. | LKPC-R-A | 87.60 | 87.60 | 87.60 | 1.07% | 1.07% | 4 | 350 | 87.60 | 87.60 | 86.73 | 88.92 |
| 16. | ERNT-R-A | 132.59 | 132.72 | 132.29 | 1.01% | 0.36% | 51 | 6,747 | 132.06 | 132.72 | 132.06 | 132.72 |
| 17. | ZVZD-R-A | 342.43 | 342.42 | 342.43 | 0.93% | 0.93% | 3 | 1,027 | 342.42 | 342.43 | 342.42 | 354.37 |
| 18. | OPTE-R-A | 0.25 | 0.25 | 0.25 | 0.56% | 0.56% | 400 | 101 | 0.25 | 0.25 | 0.25 | 0.25 |
| 19. | ADRS-P-A | 48.71 | 47.78 | 48.02 | 0.42% | 0.19% | 201 | 9,652 | 47.78 | 48.71 | 47.78 | 48.05 |
| 20. | CROBEX | | 216.77 | | 0.25% | | | | | | | |
| 21. | ATGR-R-A | 108.70 | 27.21 | 27.19 | 0.12% | -0.07% | 55 | 5,981 | 108.54 | 108.84 | 108.84 | 109.49 |
| 22. | HT-R-A | 18.71 | 18.71 | 18.76 | 0.04% | -0.14% | 4,410 | 82,740 | 18.69 | 18.85 | 18.71 | 18.85 |
| 23. | VPIK-R-A | 6.04 | 5.93 | 6.00 | 0.02% | 1.25% | 520 | 3,120 | 5.93 | 6.11 | 5.93 | 6.57 |
| 24. | SNHA-R-A | 10.89 | 10.89 | 10.89 | 0.01% | 0.01% | 208 | 2,264 | 10.89 | 10.89 | | |
| 25. | HIMR-R-A | 65.04 | 65.04 | 65.04 | 0.00% | 0.00% | 16 | 1,041 | 65.04 | 65.04 | 65.04 | 66.23 |
| 26. | PLAG-R-A | 577.35 | 144.34 | 144.34 | 0.00% | 0.00% | 26 | 15,011 | 577.35 | 577.35 | 577.35 | 589.82 |
| 27. | HMAM-R-A | 31.07 | 31.07 | 31.07 | 0.00% | 0.00% | 5 | 155 | 31.07 | 31.07 | 31.07 | 32.12 |
| 28. | ILRA-R-A | 132.72 | 16.59 | 16.59 | 0.00% | 0.00% | 10 | 1,327 | 132.72 | 132.72 | 124.76 | 132.72 |
| 29. | THNK-R-A | 37.16 | 37.16 | 37.16 | 0.00% | 0.00% | 118 | 4,385 | 37.16 | 37.16 | 36.10 | 37.16 |
| 30. | JDGT-R-A | 138.03 | 138.03 | 138.03 | 0.00% | 0.00% | 9 | 1,242 | 138.03 | 138.03 | 137.37 | 140.69 |
| 31. | KRAS-R-A | 66.36 | 66.36 | 66.36 | 0.00% | 0.00% | 116 | 7,698 | 66.36 | 66.36 | 65.71 | 67.02 |
| 32. | PCTS-R-A | 6.37 | 6.37 | 6.37 | 0.00% | 0.00% | 208 | 1,325 | 6.37 | 6.37 | | |
| 33. | DLKV-R-A | 1.69 | 1.73 | 1.72 | -0.23% | -0.23% | 1,209 | 2,085 | 1.69 | 1.73 | 1.69 | 1.74 |
| 34. | RIVP-R-A | 3.17 | 3.14 | 3.14 | -0.25% | -0.34% | 13,116 | 41,170 | 3.13 | 3.17 | 3.14 | 3.16 |
| 35. | PRFC-R-A | 2.58 | 2.58 | 2.58 | -0.51% | -0.51% | 82 | 212 | 2.58 | 2.58 | 2.58 | 2.85 |
| 36. | LULG-R-A | 2.38 | 2.38 | 2.38 | -0.66% | -1.05% | 208 | 495 | 2.38 | 2.38 | | |
| 37. | KOEI-R-A | 86.28 | 85.61 | 85.62 | -0.78% | -0.87% | 146 | 12,500 | 85.61 | 86.28 | 85.24 | 87.45 |
| 38. | PTKM-R-A | 1.63 | 1.64 | 1.64 | -0.80% | -1.28% | 1,318 | 2,157 | 1.63 | 1.64 | 1.53 | 1.67 |
| 39. | ADRS-R-A | 69.94 | 69.02 | 69.66 | -0.95% | -0.36% | 223 | 15,534 | 69.02 | 69.94 | 68.35 | 69.41 |
| 40. | PVCM-R-A | 11.28 | 11.28 | 11.28 | -1.17% | -1.17% | 509 | 5,742 | 11.28 | 11.28 | | |
| 41. | LKRI-R-A | 5.56 | 5.55 | 5.55 | -1.35% | -2.08% | 136 | 755 | 5.55 | 5.56 | 5.55 | 5.82 |
| 42. | HUPZ-R-A | 246.86 | 246.86 | 246.86 | -2.11% | -2.11% | 4 | 987 | 246.86 | 246.86 | 246.86 | 254.83 |
| 43. | BLJE-R-A | 3.21 | 3.14 | 3.19 | -2.23% | -0.70% | 378 | 1,205 | 3.14 | 3.21 | 3.14 | 3.30 |
| 44. | VART-R-1 | 2.19 | 2.19 | 2.19 | -2.88% | -2.88% | 74 | 162 | 2.19 | 2.19 | 2.19 | 2.32 |
| 45. | ATLN-R-A | 14.81 | 14.81 | 14.81 | -2.95% | -2.97% | 115 | 1,703 | 14.81 | 14.81 | 14.81 | 15.13 |
| 46. | INA-R-A | 358.19 | 333.53 | 345.86 | -3.35% | 0.23% | 4 | 1,383 | 333.53 | 358.19 | 333.53 | 358.35 |
| 47. | GAMA-R-A | 6.37 | 6.37 | 6.37 | -4.00% | -4.55% | 208 | 1,325 | 6.37 | 6.37 | | |
| 48. | JMNC-R-A | 14,466.79 | 14,599.51 | 14,577.39 | -4.26% | -3.39% | 6 | 87,464 | 14,466.79 | 14,599.51 | 14,466.79 | 15,064.04 |
| 49. | JDPL-R-A | 2.79 | 2.79 | 2.79 | -4.54% | -4.54% | 98 | 273 | 2.79 | 2.79 | 2.48 | 3.20 |
| 50. | BETA-R-A | 6.64 | 6.24 | 6.30 | -5.96% | -6.08% | 122 | 768 | 6.24 | 6.64 | | |
| 51. | SUNH-R-A | 2.78 | 2.59 | 2.62 | -6.74% | -5.60% | 561 | 1,468 | 2.59 | 2.78 | 2.59 | 2.76 |
| 52. | BD62-R-A | 2.80 | 2.80 | 2.80 | -7.41% | -7.41% | 102 | 286 | 2.80 | 2.80 | 2.80 | 2.92 |
| 53. | RIZO-R-A | 14.57 | 13.20 | 14.18 | -8.76% | 5.49% | 140 | 1,985 | 13.20 | 14.57 | 13.20 | 14.56 |
| 54. | DELT-R-A | 2.92 | 2.65 | 2.78 | -9.09% | -4.73% | 200 | 556 | 2.65 | 2.92 | | |
| 55. | HHLD-R-A | 0.23 | 0.23 | 0.23 | -11.98% | -9.74% | 792 | 185 | 0.23 | 0.23 | 0.23 | 0.27 |
| | | | | | | | | 589,569 | | | | |
*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.