 Filter
Country: Croatia Date: 01/19/2016 Volume: 853,382 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | CRAL-R-A | 6.90 | 6.90 | 6.90 | 30.00% | 30.00% | 10 | 69 | 6.90 | 6.90 | 6.90 | 11.94 |
| 2. | DDJH-R-A | 3.77 | 4.29 | 4.03 | 11.48% | 8.21% | 5,695 | 22,927 | 3.70 | 4.29 | 4.15 | 4.34 |
| 3. | VPIK-R-A | 5.71 | 5.97 | 5.60 | 8.35% | -0.75% | 258 | 1,446 | 5.44 | 5.97 | 5.61 | 5.97 |
| 4. | HHLD-R-A | 0.22 | 0.24 | 0.22 | 8.34% | -1.15% | 717 | 160 | 0.22 | 0.24 | 0.24 | 0.27 |
| 5. | RIZO-R-A | 13.27 | 13.29 | 13.80 | 5.42% | 6.35% | 931 | 12,851 | 13.27 | 14.47 | 13.30 | 14.45 |
| 6. | GAMA-R-A | 6.37 | 6.37 | 6.37 | 4.35% | 0.99% | 98 | 624 | 6.37 | 6.37 | | |
| 7. | TPNG-R-A | 9.69 | 9.69 | 9.69 | 4.27% | 3.99% | 16 | 155 | 9.69 | 9.69 | | |
| 8. | KOEI-R-A | 83.62 | 84.68 | 83.61 | 4.04% | 2.73% | 99 | 8,277 | 83.22 | 84.68 | 83.62 | 84.68 |
| 9. | INGR-R-A | 0.37 | 0.38 | 0.37 | 3.59% | 2.95% | 6,800 | 2,518 | 0.37 | 0.38 | 0.36 | 0.38 |
| 10. | THNK-R-A | 35.84 | 35.84 | 35.84 | 3.58% | 3.58% | 20 | 717 | 35.84 | 35.84 | 34.64 | 36.90 |
| 11. | ADRS-R-A | 62.51 | 63.04 | 63.48 | 3.26% | 2.37% | 317 | 20,122 | 62.51 | 63.71 | 62.65 | 63.71 |
| 12. | SNHA-R-A | 10.82 | 10.82 | 10.82 | 3.16% | 3.16% | 28 | 303 | 10.82 | 10.82 | | |
| 13. | BLJE-R-A | 2.99 | 3.09 | 3.15 | 2.42% | 1.15% | 2,704 | 8,512 | 2.99 | 3.19 | 3.09 | 3.28 |
| 14. | ULPL-R-A | 17.66 | 17.67 | 17.67 | 2.38% | 2.03% | 62 | 1,095 | 17.66 | 17.67 | 17.25 | 17.67 |
| 15. | LRH-R-A | 527.71 | 527.71 | 527.71 | 2.37% | 4.35% | 2 | 1,055 | 527.71 | 527.71 | 477.80 | 527.71 |
| 16. | ILRA-R-A | 126.09 | 15.76 | 15.76 | 2.15% | 2.02% | 10 | 1,261 | 126.09 | 126.09 | 123.43 | 131.93 |
| 17. | BETA-R-A | 6.25 | 6.37 | 6.28 | 2.13% | 0.59% | 105 | 659 | 6.25 | 6.37 | | |
| 18. | ERNT-R-A | 131.40 | 132.05 | 131.26 | 2.05% | 1.83% | 15 | 1,969 | 130.09 | 132.05 | 130.20 | 132.05 |
| 19. | RIVP-R-A | 3.00 | 3.03 | 3.02 | 1.83% | 0.35% | 31,086 | 93,816 | 2.97 | 3.07 | 3.02 | 3.03 |
| 20. | ARNT-R-A | 42.32 | 42.32 | 42.32 | 1.57% | 5.22% | 3 | 127 | 42.32 | 42.32 | 41.74 | 42.32 |
| 21. | ZABA-R-A | 4.84 | 4.84 | 4.85 | 1.39% | 1.81% | 11,195 | 54,307 | 4.84 | 4.90 | 4.84 | 4.90 |
| 22. | ATPL-R-A | 15.20 | 15.40 | 15.22 | 1.31% | -0.75% | 8 | 122 | 15.20 | 15.40 | 15.40 | 16.31 |
| 23. | ADRS-P-A | 44.86 | 45.15 | 44.92 | 1.08% | -0.27% | 989 | 44,427 | 44.73 | 45.79 | 45.15 | 45.76 |
| 24. | CROBEX | | 211.49 | | 1.08% | | | | | | | |
| 25. | SLDM-R-A | 2.68 | 2.68 | 2.68 | 1.00% | 1.00% | 75 | 201 | 2.68 | 2.68 | | 2.68 |
| 26. | DLKV-R-A | 1.63 | 1.67 | 1.62 | 0.80% | 1.66% | 4,267 | 6,931 | 1.61 | 1.67 | 1.62 | 1.67 |
| 27. | PODR-R-A | 41.81 | 41.58 | 41.82 | 0.74% | 1.14% | 306 | 12,797 | 41.58 | 41.84 | 41.62 | 42.46 |
| 28. | ATGR-R-A | 107.24 | 26.78 | 26.78 | 0.24% | -0.06% | 40 | 4,284 | 106.98 | 107.24 | 107.11 | 107.37 |
| 29. | OPEK-R-A | 38.42 | 38.42 | 38.42 | 0.00% | 0.00% | 240 | 9,222 | 38.42 | 38.42 | | |
| 30. | HIMR-R-A | 65.03 | 65.03 | 65.03 | 0.00% | 0.17% | 83 | 5,398 | 65.03 | 65.04 | 65.03 | 66.34 |
| 31. | KRAS-R-A | 66.49 | 66.36 | 66.47 | 0.00% | -0.22% | 250 | 16,617 | 66.36 | 66.49 | 66.00 | 66.89 |
| 32. | ACI-R-A | 710.73 | 710.73 | 710.73 | -0.11% | -0.11% | 2 | 1,421 | 710.73 | 710.73 | 710.22 | 743.25 |
| 33. | HT-R-A | 18.34 | 18.45 | 18.46 | -0.20% | 0.57% | 25,949 | 478,992 | 18.34 | 18.57 | 18.46 | 18.51 |
| 34. | LEDO-R-A | 1,181.23 | 1,181.23 | 1,181.23 | -0.34% | -0.35% | 7 | 8,269 | 1,181.23 | 1,181.23 | 1,181.23 | 1,193.18 |
| 35. | ATLN-R-A | 13.44 | 13.41 | 13.42 | -0.95% | -2.79% | 509 | 6,828 | 13.41 | 13.44 | 13.27 | 14.47 |
| 36. | JDOS-R-A | 345.08 | 345.08 | 345.08 | -1.89% | -1.89% | 3 | 1,035 | 345.08 | 345.08 | 335.13 | 358.35 |
| 37. | ZVZD-R-A | 337.12 | 334.46 | 335.37 | -2.33% | -2.06% | 25 | 8,384 | 334.46 | 337.12 | 322.65 | 349.46 |
| 38. | ADPL-R-A | 12.77 | 12.49 | 12.57 | -2.68% | -2.05% | 70 | 880 | 12.49 | 12.77 | 12.49 | 12.74 |
| 39. | VIRO-R-A | 38.76 | 38.64 | 38.72 | -2.97% | -2.76% | 16 | 619 | 38.64 | 38.76 | 38.64 | 39.82 |
| 40. | MAIS-R-A | 27.87 | 28.00 | 27.95 | -3.21% | 0.61% | 97 | 2,711 | 27.87 | 28.01 | 28.00 | 28.93 |
| 41. | THMT-R-A | 16.59 | 16.59 | 16.59 | -3.85% | -3.85% | 60 | 995 | 16.59 | 16.59 | 16.59 | 19.91 |
| 42. | OPTE-R-A | 0.24 | 0.24 | 0.24 | -4.77% | -4.25% | 27,506 | 6,566 | 0.24 | 0.24 | 0.23 | 0.24 |
| 43. | KABA-P-A | 5.71 | 5.71 | 5.71 | -6.44% | -6.44% | 120 | 685 | 5.71 | 5.71 | 5.71 | |
| 44. | PIVK-R-A | 24.82 | 24.82 | 24.82 | -6.50% | -6.50% | 6 | 149 | 24.82 | 24.82 | 19.93 | 24.82 |
| 45. | VART-R-1 | 2.05 | 2.04 | 2.04 | -8.63% | -8.51% | 328 | 669 | 2.04 | 2.05 | 2.04 | 2.19 |
| 46. | HMST-R-A | 34.51 | 34.51 | 34.51 | -9.98% | -4.96% | 64 | 2,209 | 34.51 | 34.51 | 33.32 | 37.16 |
| | | | | | | | | 853,382 | | | | |
*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.