Filter
Country: Croatia Date: 11/27/2015 Volume: 3,948,641 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | MDKA-R-A | 1,645.76 | 1,645.76 | 1,645.76 | -1.59% | -1.59% | 2 | 3,292 | 1,645.76 | 1,645.76 | 1,601.35 | 1,645.76 |
2. | ACI-R-A | 755.19 | 755.19 | 755.19 | -0.37% | -0.37% | 6 | 4,531 | 755.19 | 755.19 | 690.16 | 756.52 |
3. | JNAF-R-A | 589.42 | 589.42 | 589.42 | -0.20% | -0.20% | 10 | 5,894 | 589.42 | 589.42 | 589.42 | 597.12 |
4. | INA-R-A | 431.35 | 431.35 | 431.35 | 0.00% | 0.00% | 2 | 863 | 431.35 | 431.35 | 431.35 | 437.99 |
5. | HUPZ-R-A | 256.83 | 254.70 | 256.53 | -0.83% | -0.11% | 7 | 1,796 | 254.70 | 256.83 | 254.70 | 258.81 |
6. | CROBEX | | 224.12 | | -0.27% | | | | | | | |
7. | KODT-R-A | 165.90 | 165.90 | 165.90 | -2.34% | -2.34% | 11,520 | 1,911,208 | 165.90 | 165.90 | 160.60 | 169.89 |
8. | KODT-P-A | 152.63 | 152.63 | 152.63 | 0.00% | 0.03% | 1,512 | 230,778 | 152.63 | 152.63 | 144.80 | 153.82 |
9. | PLAG-R-A | 577.36 | 144.34 | 144.34 | 0.00% | 0.00% | 3 | 1,732 | 577.36 | 577.36 | 577.36 | 597.25 |
10. | JDGT-R-A | 138.71 | 138.70 | 138.70 | 1.06% | 1.04% | 54 | 7,490 | 138.70 | 138.71 | 138.70 | 143.34 |
11. | ERNT-R-A | 129.40 | 130.73 | 129.52 | 0.52% | -0.19% | 337 | 43,648 | 129.40 | 131.13 | 129.40 | 130.73 |
12. | TNPL-R-A | 108.83 | 108.83 | 108.83 | -3.53% | -3.53% | 4 | 435 | 108.83 | 108.83 | 107.51 | 112.81 |
13. | SLRS-R-A | 105.79 | 106.18 | 106.10 | 0.00% | -0.05% | 24 | 2,546 | 105.79 | 106.18 | 105.53 | 106.18 |
14. | LKPC-R-A | 94.50 | 94.78 | 94.62 | 0.02% | -1.44% | 205 | 19,396 | 94.50 | 94.91 | 94.78 | 95.96 |
15. | KOEI-R-A | 90.92 | 89.59 | 90.90 | -3.30% | -0.45% | 13,154 | 1,195,749 | 89.59 | 90.92 | 89.59 | 91.45 |
16. | MIVA-R-A | 86.27 | 86.27 | 86.27 | 0.00% | 0.00% | 8 | 690 | 86.27 | 86.27 | 86.27 | 91.58 |
17. | ADRS-R-A | 77.44 | 77.24 | 77.28 | 2.71% | 1.94% | 77 | 5,951 | 77.24 | 77.44 | 75.25 | 77.37 |
18. | KRAS-R-A | 61.72 | 61.72 | 61.55 | 0.00% | -0.23% | 129 | 7,940 | 61.24 | 61.72 | 61.24 | 62.11 |
19. | ADRS-P-A | 49.12 | 49.24 | 49.12 | 0.24% | -0.23% | 1,719 | 84,442 | 49.11 | 49.26 | 49.24 | 49.28 |
20. | PODR-R-A | 43.80 | 43.80 | 44.22 | 0.92% | 1.88% | 560 | 24,761 | 43.80 | 44.46 | 43.80 | 44.46 |
21. | VIRO-R-A | 39.98 | 43.39 | 43.13 | 3.79% | 8.60% | 87 | 3,753 | 39.98 | 43.39 | 39.98 | 43.80 |
22. | ARNT-R-A | 43.13 | 42.77 | 43.10 | 0.71% | -1.23% | 575 | 24,780 | 42.77 | 44.77 | 42.77 | 44.45 |
23. | SAPN-R-A | 40.88 | 41.81 | 41.36 | 2.27% | 1.18% | 25 | 1,034 | 40.88 | 41.81 | 39.95 | 41.81 |
24. | THNK-R-A | 35.84 | 35.84 | 35.84 | -1.82% | -1.60% | 5 | 179 | 35.84 | 35.84 | 34.54 | 38.49 |
25. | VDKT-R-A | 32.27 | 31.86 | 32.07 | -1.28% | -0.61% | 19 | 609 | 31.86 | 32.27 | 31.86 | 35.03 |
26. | MAIS-R-A | 29.33 | 29.33 | 29.33 | -1.94% | 0.21% | 20 | 587 | 29.33 | 29.33 | 29.27 | 29.73 |
27. | SNHO-R-A | 28.11 | 28.10 | 28.11 | 0.05% | -0.98% | 60 | 1,686 | 28.10 | 28.11 | 28.10 | 28.53 |
28. | ATGR-R-A | 111.17 | 27.79 | 27.79 | -0.28% | -0.06% | 100 | 11,117 | 111.17 | 111.17 | 111.17 | 112.15 |
29. | LPLH-R-A | 25.88 | 25.88 | 25.88 | 0.52% | 0.52% | 20 | 518 | 25.88 | 25.88 | 25.53 | 26.54 |
30. | PIVK-R-A | 20.17 | 20.17 | 20.17 | 0.66% | 0.66% | 20 | 403 | 20.17 | 20.17 | 20.17 | 22.35 |
31. | HT-R-A | 18.99 | 18.97 | 18.97 | -0.12% | -0.10% | 2,053 | 38,946 | 18.95 | 19.11 | 18.97 | 19.05 |
32. | ATPL-R-A | 18.76 | 18.65 | 18.72 | -1.75% | -1.53% | 250 | 4,681 | 18.65 | 18.76 | 18.32 | 19.05 |
33. | ILRA-R-A | 133.52 | 16.67 | 16.69 | 0.50% | 0.58% | 6 | 801 | 133.39 | 133.52 | 133.39 | 140.69 |
34. | ULPL-R-A | 16.24 | 16.46 | 16.06 | 1.22% | -0.68% | 250 | 4,016 | 15.93 | 16.46 | 15.93 | 16.46 |
35. | RIZO-R-A | 15.26 | 15.26 | 15.26 | 1.71% | 0.47% | 37 | 565 | 15.26 | 15.26 | 15.26 | 16.05 |
36. | ATLN-R-A | 15.23 | 15.23 | 15.23 | 1.50% | 1.07% | 41 | 624 | 15.23 | 15.23 | 14.84 | 15.23 |
37. | ADPL-R-A | 12.51 | 12.51 | 12.51 | -3.35% | -3.34% | 91 | 1,139 | 12.51 | 12.51 | 12.51 | 12.92 |
38. | PVCM-R-A | 10.62 | 10.62 | 10.62 | -5.88% | -5.88% | 1,850 | 19,643 | 10.62 | 10.62 | | |
39. | TPNG-R-A | 10.45 | 10.45 | 10.45 | -0.16% | -0.16% | 2 | 21 | 10.45 | 10.45 | | |
40. | HTPK-R-A | 8.49 | 8.49 | 8.49 | 1.59% | 1.59% | 17 | 144 | 8.49 | 8.49 | 8.49 | 8.96 |
41. | PCTS-R-A | 7.03 | 6.93 | 7.00 | 0.27% | -0.24% | 179 | 1,254 | 6.93 | 7.03 | | |
42. | CKML-R-A | 638.53 | 6.52 | 6.52 | -2.81% | -2.81% | 10 | 6,385 | 638.53 | 638.53 | 638.53 | 663.61 |
43. | LKRI-R-A | 5.42 | 5.42 | 5.42 | 1.01% | 0.59% | 20 | 108 | 5.42 | 5.42 | 5.42 | 5.61 |
44. | ZABA-R-A | 4.91 | 4.91 | 4.91 | -0.03% | -0.03% | 500 | 2,455 | 4.91 | 4.91 | 4.71 | 4.91 |
45. | ULJN-R-A | 3.32 | 3.32 | 3.32 | -19.38% | -19.38% | 85 | 282 | 3.32 | 3.32 | 3.32 | 5.56 |
46. | RIVP-R-A | 3.18 | 3.19 | 3.18 | 0.25% | 0.80% | 76,017 | 241,938 | 3.16 | 3.21 | 3.18 | 3.19 |
47. | BLJE-R-A | 3.12 | 3.11 | 3.06 | -0.17% | -0.43% | 924 | 2,829 | 3.04 | 3.12 | 3.04 | 3.11 |
48. | DDJH-R-A | 3.05 | 3.09 | 3.04 | 3.97% | 1.87% | 6,021 | 18,332 | 3.00 | 3.09 | 3.02 | 3.09 |
49. | SUNH-R-A | 2.65 | 2.81 | 2.64 | 5.95% | -1.97% | 466 | 1,232 | 2.63 | 2.81 | 2.62 | 2.81 |
50. | SLDM-R-A | 2.68 | 2.68 | 2.68 | 0.00% | 0.00% | 76 | 204 | 2.68 | 2.68 | 2.68 | 3.25 |
51. | PRFC-R-A | 2.60 | 2.60 | 2.60 | -2.49% | -2.49% | 82 | 213 | 2.60 | 2.60 | 2.60 | 2.72 |
52. | VART-R-1 | 2.03 | 2.14 | 2.10 | 3.27% | 0.51% | 146 | 307 | 2.03 | 2.14 | 2.05 | 2.14 |
53. | DLKV-R-A | 1.97 | 1.98 | 1.97 | 1.91% | 1.71% | 1,169 | 2,307 | 1.97 | 1.98 | 1.94 | 1.98 |
54. | BPBA-R-A | 0.66 | 0.66 | 0.66 | -16.90% | -16.90% | 500 | 330 | 0.66 | 0.66 | 0.66 | 0.73 |
55. | INGR-R-A | 0.38 | 0.39 | 0.38 | 1.04% | 0.34% | 200 | 76 | 0.38 | 0.39 | 0.38 | 0.39 |
56. | HHLD-R-A | 0.17 | 0.16 | 0.16 | -0.85% | -0.78% | 5,000 | 826 | 0.16 | 0.17 | 0.16 | 0.18 |
57. | MGMA-R-A | 0.08 | 0.10 | 0.10 | 37.55% | 35.80% | 11,657 | 1,175 | 0.08 | 0.10 | 0.08 | 0.13 |
| | | | | | | | 3,948,641 | | | | |
*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.