 Filter
Country: Croatia Date: 01/25/2016 Volume: 1,199,755 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | HHLD-R-A | 0.33 | 0.41 | 0.43 | 23.21% | 14.48% | 22,864 | 9,839 | 0.33 | 0.56 | 0.41 | 0.53 |
| 2. | ZVZD-R-A | 351.05 | 351.57 | 351.47 | 7.43% | 6.33% | 5 | 1,757 | 351.05 | 351.57 | 333.27 | 351.57 |
| 3. | OPTE-R-A | 0.25 | 0.25 | 0.25 | 5.57% | 5.57% | 16,976 | 4,281 | 0.25 | 0.25 | 0.24 | 0.25 |
| 4. | VLEN-R-B | 0.68 | 0.68 | 0.68 | 4.70% | 4.70% | 2,278 | 1,548 | 0.68 | 0.68 | 0.68 | 0.80 |
| 5. | ATLN-R-A | 14.60 | 15.26 | 14.60 | 4.53% | 1.78% | 415 | 6,059 | 14.60 | 15.26 | 14.07 | 15.26 |
| 6. | TNPL-R-A | 95.16 | 96.81 | 96.54 | 4.06% | 0.64% | 6 | 579 | 95.16 | 96.81 | 95.18 | 102.12 |
| 7. | JNAF-R-A | 570.71 | 580.66 | 571.95 | 1.74% | 0.22% | 40 | 22,878 | 570.71 | 580.66 | 564.74 | 580.66 |
| 8. | INGR-R-A | 0.39 | 0.39 | 0.39 | 1.70% | 1.04% | 10,967 | 4,266 | 0.39 | 0.39 | 0.38 | 0.39 |
| 9. | ADRS-R-A | 65.04 | 65.03 | 64.94 | 1.66% | 1.24% | 425 | 27,600 | 64.77 | 65.04 | 63.84 | 65.03 |
| 10. | ERNT-R-A | 130.86 | 130.86 | 131.32 | 1.11% | 0.66% | 29 | 3,808 | 130.74 | 132.05 | 130.87 | 132.05 |
| 11. | VDKT-R-A | 35.17 | 35.17 | 35.17 | 0.76% | -0.48% | 140 | 4,924 | 35.17 | 35.17 | 34.91 | 38.35 |
| 12. | KODT-P-A | 159.13 | 159.13 | 159.13 | 0.75% | 0.76% | 1 | 159 | 159.13 | 159.13 | 148.65 | 159.20 |
| 13. | PODR-R-A | 41.81 | 41.81 | 41.81 | 0.62% | 0.36% | 206 | 8,613 | 41.81 | 41.81 | 41.81 | 42.06 |
| 14. | HUPZ-R-A | 245.54 | 252.17 | 249.22 | 0.53% | 1.38% | 9 | 2,243 | 245.54 | 252.17 | 245.67 | 252.17 |
| 15. | SUNH-R-A | 2.66 | 2.72 | 2.65 | 0.49% | 0.10% | 1,035 | 2,745 | 2.64 | 2.72 | 2.64 | 2.72 |
| 16. | ARNT-R-A | 42.19 | 42.40 | 42.22 | 0.48% | 0.03% | 110 | 4,644 | 42.19 | 42.40 | 41.43 | 43.13 |
| 17. | LULG-R-A | 2.27 | 2.28 | 2.28 | 0.41% | 0.24% | 312 | 711 | 2.27 | 2.28 | | |
| 18. | KRAS-R-A | 66.36 | 66.59 | 66.46 | 0.34% | 0.16% | 1,729 | 114,919 | 66.36 | 66.89 | 66.36 | 67.03 |
| 19. | ULJN-R-A | 3.33 | 3.33 | 3.33 | 0.24% | 0.28% | 88 | 293 | 3.33 | 3.33 | 3.33 | 3.98 |
| 20. | INA-R-A | 352.38 | 352.38 | 352.38 | 0.19% | 0.21% | 1 | 352 | 352.38 | 352.38 | 352.38 | 371.35 |
| 21. | ACI-R-A | 711.39 | 711.39 | 711.39 | 0.17% | 0.17% | 3 | 2,134 | 711.39 | 711.39 | 711.39 | 743.25 |
| 22. | DLKV-R-A | 1.64 | 1.68 | 1.63 | 0.08% | -2.00% | 3,800 | 6,176 | 1.59 | 1.68 | 1.63 | 1.68 |
| 23. | HIMR-R-A | 65.04 | 65.04 | 65.04 | 0.01% | 0.01% | 47 | 3,057 | 65.04 | 65.04 | 65.04 | 66.34 |
| 24. | ATGR-R-A | 107.51 | 26.88 | 26.88 | 0.00% | 0.11% | 32 | 3,440 | 107.51 | 107.51 | 107.51 | 108.56 |
| 25. | BLJE-R-A | 3.08 | 3.19 | 3.18 | 0.00% | -0.17% | 1,748 | 5,556 | 3.08 | 3.19 | 3.11 | 3.21 |
| 26. | PLAG-R-A | 564.07 | 141.02 | 141.02 | 0.00% | -0.12% | 9 | 5,077 | 564.07 | 564.07 | 564.07 | 570.71 |
| 27. | AUHR-R-A | 58.40 | 58.40 | 58.40 | 0.00% | 0.00% | 50 | 2,920 | 58.40 | 58.40 | 58.40 | 62.38 |
| 28. | LKPC-R-A | 81.23 | 83.62 | 83.50 | 0.00% | -0.14% | 40 | 3,340 | 81.23 | 83.62 | 81.77 | 88.39 |
| 29. | GAMA-R-A | 6.37 | 6.37 | 6.37 | 0.00% | -2.91% | 312 | 1,988 | 6.37 | 6.37 | | |
| 30. | SLRS-R-A | 100.87 | 100.87 | 100.87 | 0.00% | 0.00% | 35 | 3,530 | 100.87 | 100.87 | 97.78 | 100.87 |
| 31. | DELT-R-A | 2.79 | 2.92 | 2.86 | 0.00% | -3.19% | 327 | 934 | 2.79 | 2.92 | | |
| 32. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 50 | 166 | 3.32 | 3.32 | | 3.32 |
| 33. | KABA-P-A | 5.71 | 5.71 | 5.71 | 0.00% | 0.00% | 519 | 2,962 | 5.71 | 5.71 | | |
| 34. | TISK-R-A | 23.89 | 23.89 | 23.89 | 0.00% | 0.00% | 10 | 239 | 23.89 | 23.89 | 23.89 | 24.55 |
| 35. | MIVA-R-A | 86.27 | 86.27 | 86.27 | 0.00% | 0.00% | 50 | 4,313 | 86.27 | 86.27 | 86.27 | 92.90 |
| 36. | PVCM-R-A | 10.36 | 10.36 | 10.36 | -0.01% | -0.01% | 4 | 41 | 10.36 | 10.36 | | |
| 37. | ZABA-R-A | 4.87 | 4.87 | 4.89 | -0.27% | 0.19% | 12,705 | 62,082 | 4.81 | 4.91 | 4.81 | 4.87 |
| 38. | ADRS-P-A | 45.80 | 45.66 | 45.54 | -0.32% | -1.23% | 3,284 | 149,541 | 45.13 | 46.25 | 45.66 | 46.19 |
| 39. | LEDO-R-A | 1,186.54 | 1,186.54 | 1,186.54 | -0.32% | 0.02% | 2 | 2,373 | 1,186.54 | 1,186.54 | 1,179.91 | 1,190.39 |
| 40. | CROBEX | | 212.02 | | -0.42% | | | | | | | |
| 41. | RIVP-R-A | 3.03 | 3.02 | 3.03 | -0.65% | -0.09% | 20,237 | 61,266 | 3.01 | 3.04 | 3.02 | 3.04 |
| 42. | HT-R-A | 18.62 | 18.44 | 18.56 | -0.71% | 0.30% | 18,592 | 344,993 | 18.44 | 18.69 | 18.44 | 18.58 |
| 43. | KOEI-R-A | 84.54 | 83.62 | 83.63 | -1.10% | -1.09% | 2,521 | 210,821 | 83.62 | 84.94 | 83.09 | 86.14 |
| 44. | ULPL-R-A | 17.52 | 17.52 | 17.52 | -1.49% | -1.49% | 10 | 175 | 17.52 | 17.52 | 17.52 | 17.78 |
| 45. | SNHA-R-A | 11.28 | 11.22 | 11.23 | -1.73% | -2.50% | 410 | 4,605 | 11.22 | 11.28 | | |
| 46. | BETA-R-A | 6.44 | 6.30 | 6.35 | -2.10% | -2.41% | 312 | 1,981 | 6.30 | 6.44 | | |
| 47. | PCTS-R-A | 6.24 | 6.11 | 6.19 | -2.19% | -1.38% | 312 | 1,930 | 5.99 | 6.24 | | |
| 48. | LRH-R-A | 517.92 | 517.92 | 517.92 | -2.44% | -4.27% | 3 | 1,554 | 517.92 | 517.92 | 517.92 | 542.84 |
| 49. | ADPL-R-A | 12.61 | 12.28 | 12.48 | -2.93% | -1.34% | 323 | 4,032 | 12.28 | 12.61 | 12.29 | 12.54 |
| 50. | LKRI-R-A | 5.41 | 5.41 | 5.47 | -3.02% | -1.91% | 5,058 | 27,657 | 5.41 | 5.51 | 5.41 | 5.51 |
| 51. | MAIS-R-A | 28.54 | 28.54 | 28.54 | -3.15% | -3.15% | 20 | 571 | 28.54 | 28.54 | 28.14 | 29.46 |
| 52. | THNK-R-A | 34.77 | 34.64 | 34.65 | -3.33% | -3.31% | 57 | 1,975 | 34.64 | 34.77 | 34.64 | 36.90 |
| 53. | ATPL-R-A | 15.53 | 15.37 | 15.39 | -3.52% | -2.90% | 172 | 2,647 | 15.20 | 15.53 | 15.13 | 15.66 |
| 54. | DDJH-R-A | 4.21 | 4.13 | 4.13 | -3.77% | -3.21% | 9,775 | 40,343 | 4.02 | 4.21 | 4.07 | 4.13 |
| 55. | BDSS-R-A | 34.51 | 33.18 | 33.41 | -5.66% | -5.27% | 317 | 10,590 | 33.18 | 34.51 | 31.85 | 37.16 |
| 56. | IKBA-R-A | 127.41 | 127.41 | 127.41 | -8.57% | -8.57% | 1 | 127 | 127.41 | 127.41 | 127.41 | 132.72 |
| 57. | PTKM-R-A | 1.72 | 1.57 | 1.71 | -8.86% | 3.05% | 154 | 263 | 1.57 | 1.77 | 1.59 | 1.77 |
| 58. | RIZO-R-A | 13.54 | 12.96 | 13.10 | -9.99% | -6.89% | 148 | 1,939 | 12.94 | 13.54 | 12.96 | 14.40 |
| 59. | KTJV-R-A | 2.16 | 2.16 | 2.16 | -13.07% | -6.16% | 84 | 182 | 2.16 | 2.16 | 2.16 | 2.48 |
| 60. | PUNT-R-A | 0.11 | 0.11 | 0.11 | -15.73% | -15.73% | 138 | 16 | 0.11 | 0.11 | 0.11 | 0.25 |
| | | | | | | | | 1,199,755 | | | | |
*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.