 Filter
Country: Croatia Date: 01/22/2016 Volume: 884,770 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | RIZO-R-A | 13.66 | 14.40 | 14.07 | 14.14% | 11.50% | 932 | 13,111 | 13.66 | 14.40 | 13.27 | 14.73 |
| 2. | PTKM-R-A | 1.59 | 1.72 | 1.66 | 8.25% | 4.09% | 597 | 988 | 1.59 | 1.72 | 1.62 | 1.78 |
| 3. | HHLD-R-A | 0.39 | 0.33 | 0.38 | 8.22% | 22.50% | 1,563 | 587 | 0.33 | 0.39 | 0.27 | 0.33 |
| 4. | KODT-P-A | 157.91 | 157.94 | 157.93 | 7.69% | 7.68% | 45 | 7,107 | 157.91 | 157.94 | 148.66 | 157.94 |
| 5. | SNHA-R-A | 11.15 | 11.41 | 11.52 | 4.87% | 5.85% | 1,614 | 18,594 | 11.15 | 11.95 | | |
| 6. | ATLN-R-A | 14.27 | 14.60 | 14.35 | 4.76% | 2.94% | 518 | 7,431 | 14.07 | 14.60 | 13.94 | 14.60 |
| 7. | LKRI-R-A | 5.57 | 5.57 | 5.57 | 4.53% | 4.53% | 320 | 1,784 | 5.57 | 5.57 | 5.36 | 5.74 |
| 8. | DELT-R-A | 2.99 | 2.92 | 2.95 | 3.77% | 3.64% | 238 | 703 | 2.92 | 3.16 | | |
| 9. | ATPL-R-A | 15.69 | 15.93 | 15.85 | 3.45% | 2.63% | 276 | 4,374 | 15.27 | 15.93 | 15.40 | 15.93 |
| 10. | DLKV-R-A | 1.63 | 1.68 | 1.66 | 3.34% | 6.20% | 5,958 | 9,888 | 1.63 | 1.69 | 1.63 | 1.68 |
| 11. | VART-R-1 | 2.06 | 2.06 | 2.06 | 3.32% | 3.19% | 4 | 8 | 2.06 | 2.06 | 2.01 | 2.14 |
| 12. | SAPN-R-A | 40.74 | 41.11 | 40.93 | 3.26% | 2.80% | 20 | 819 | 40.74 | 41.11 | 37.91 | 41.14 |
| 13. | DDJH-R-A | 4.25 | 4.29 | 4.26 | 3.26% | -0.92% | 1,652 | 7,044 | 4.16 | 4.31 | 4.21 | 4.29 |
| 14. | BETA-R-A | 6.37 | 6.44 | 6.51 | 3.02% | 4.08% | 475 | 3,090 | 6.37 | 6.64 | | |
| 15. | LEDO-R-A | 1,185.21 | 1,190.39 | 1,186.25 | 2.50% | 2.15% | 5 | 5,931 | 1,185.21 | 1,190.39 | 1,178.58 | 1,190.39 |
| 16. | PSMR-R-A | 27.87 | 27.87 | 27.87 | 2.44% | 2.44% | 37 | 1,031 | 27.87 | 27.87 | 13.27 | 53.08 |
| 17. | MAIS-R-A | 29.46 | 29.46 | 29.46 | 2.30% | 2.30% | 15 | 442 | 29.46 | 29.46 | 28.93 | 29.46 |
| 18. | IGH-R-A | 13.27 | 13.54 | 13.39 | 2.00% | 4.58% | 45 | 603 | 13.27 | 13.54 | 12.87 | 13.65 |
| 19. | JDGT-R-A | 138.03 | 138.03 | 138.03 | 1.96% | 1.96% | 15 | 2,070 | 138.03 | 138.03 | 135.38 | 140.69 |
| 20. | INA-R-A | 351.58 | 351.72 | 351.64 | 1.73% | 1.41% | 19 | 6,681 | 351.58 | 351.72 | 351.72 | 371.35 |
| 21. | ZABA-R-A | 4.86 | 4.88 | 4.88 | 1.66% | 0.80% | 2,105 | 10,267 | 4.86 | 4.88 | 4.79 | 4.88 |
| 22. | RIVP-R-A | 3.03 | 3.04 | 3.03 | 1.46% | 1.06% | 16,837 | 51,015 | 3.03 | 3.05 | 3.03 | 3.04 |
| 23. | PCTS-R-A | 6.50 | 6.24 | 6.27 | 1.14% | 1.66% | 213 | 1,336 | 6.24 | 6.50 | | |
| 24. | MDKA-R-A | 1,659.03 | 1,659.03 | 1,659.03 | 0.81% | 0.06% | 1 | 1,659 | 1,659.03 | 1,659.03 | 1,620.55 | 1,670.85 |
| 25. | LKPC-R-A | 83.62 | 83.62 | 83.62 | 0.80% | 2.36% | 5 | 418 | 83.62 | 83.62 | 81.17 | 86.14 |
| 26. | CROBEX | | 212.91 | | 0.78% | | | | | | | |
| 27. | HT-R-A | 18.45 | 18.57 | 18.50 | 0.65% | 0.62% | 16,239 | 300,429 | 18.41 | 18.65 | 18.38 | 18.58 |
| 28. | ADPL-R-A | 12.65 | 12.66 | 12.65 | 0.37% | 1.30% | 317 | 4,011 | 12.65 | 12.66 | 12.51 | 12.77 |
| 29. | PODR-R-A | 41.54 | 41.55 | 41.66 | 0.34% | 0.28% | 1,385 | 57,699 | 41.44 | 41.68 | 41.55 | 42.38 |
| 30. | LRH-R-A | 529.43 | 530.90 | 541.04 | 0.28% | 2.40% | 93 | 50,317 | 529.43 | 548.15 | 510.98 | 544.16 |
| 31. | ATGR-R-A | 107.24 | 26.88 | 26.85 | 0.25% | 0.20% | 178 | 19,115 | 107.24 | 107.51 | 107.26 | 108.17 |
| 32. | LULG-R-A | 2.27 | 2.27 | 2.27 | 0.11% | 0.11% | 188 | 427 | 2.27 | 2.27 | | |
| 33. | ARNT-R-A | 42.20 | 42.20 | 42.20 | 0.00% | 1.94% | 14 | 591 | 42.20 | 42.20 | 41.01 | 42.20 |
| 34. | BLJE-R-A | 3.19 | 3.19 | 3.18 | 0.00% | -0.04% | 2,198 | 6,998 | 3.12 | 3.19 | 3.13 | 3.22 |
| 35. | KODT-R-A | 165.90 | 165.90 | 165.90 | 0.00% | 0.08% | 152 | 25,217 | 165.90 | 165.90 | 161.92 | 167.89 |
| 36. | GAMA-R-A | 6.56 | 6.37 | 6.56 | 0.00% | 3.00% | 364 | 2,388 | 6.37 | 6.57 | | |
| 37. | JDOS-R-A | 345.08 | 345.08 | 345.08 | 0.00% | 0.00% | 1 | 345 | 345.08 | 345.08 | 331.82 | 368.97 |
| 38. | KOEI-R-A | 84.54 | 84.54 | 84.54 | 0.00% | 0.00% | 2 | 169 | 84.54 | 84.54 | 82.57 | 84.54 |
| 39. | VDKT-R-A | 35.97 | 34.91 | 35.34 | 0.00% | 1.24% | 49 | 1,732 | 34.91 | 35.97 | 34.78 | 38.48 |
| 40. | TPNG-R-A | 9.29 | 9.29 | 9.29 | 0.00% | 0.00% | 50 | 465 | 9.29 | 9.29 | | |
| 41. | VJSN-R-A | 0.40 | 0.40 | 0.40 | 0.00% | 0.00% | 81 | 32 | 0.40 | 0.40 | 0.40 | 0.66 |
| 42. | JNAF-R-A | 570.71 | 570.71 | 570.71 | 0.00% | -0.03% | 33 | 18,833 | 570.71 | 570.71 | 570.71 | 580.66 |
| 43. | OPTE-R-A | 0.24 | 0.24 | 0.24 | 0.00% | 0.00% | 41,020 | 9,826 | 0.24 | 0.25 | 0.24 | 0.25 |
| 44. | KRAS-R-A | 66.36 | 66.36 | 66.36 | 0.00% | 0.06% | 20 | 1,327 | 66.36 | 66.36 | 66.11 | 66.63 |
| 45. | ADRS-P-A | 45.93 | 45.80 | 46.10 | -0.26% | 0.63% | 4,451 | 205,194 | 45.80 | 46.45 | 45.92 | 46.32 |
| 46. | SUNH-R-A | 2.64 | 2.71 | 2.65 | -0.54% | -0.94% | 350 | 928 | 2.64 | 2.71 | 2.55 | 2.71 |
| 47. | ADRS-R-A | 63.97 | 63.97 | 64.15 | -0.62% | -0.34% | 245 | 15,716 | 63.97 | 64.84 | 63.84 | 66.16 |
| 48. | PLAG-R-A | 566.06 | 141.02 | 141.18 | -1.16% | -0.97% | 3 | 1,694 | 564.07 | 566.06 | 564.07 | 570.71 |
| 49. | VERN-R-A | 21.24 | 19.91 | 20.79 | -3.22% | 0.55% | 75 | 1,560 | 19.91 | 21.24 | 20.00 | 22.83 |
| 50. | PRFC-R-A | 2.72 | 2.72 | 2.72 | -4.61% | -4.61% | 88 | 239 | 2.72 | 2.72 | 2.72 | 2.85 |
| 51. | VPIK-R-A | 5.59 | 5.59 | 5.59 | -6.40% | -1.17% | 318 | 1,778 | 5.59 | 5.59 | 5.59 | 5.97 |
| 52. | HZLA-R-A | 8.78 | 8.78 | 8.78 | -17.22% | -17.22% | 86 | 755 | 8.78 | 8.78 | | |
| | | | | | | | | 884,770 | | | | |
*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.