Filter
Country: Croatia Date: 11/23/2015 Volume: 801,916 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | PCTS-R-A | 7.23 | 7.23 | 7.23 | 0.00% | 0.78% | 188 | 1,360 | 7.23 | 7.23 | | |
2. | TPNG-R-A | 9.85 | 10.49 | 10.11 | -0.63% | -1.10% | 68 | 687 | 9.85 | 10.49 | | |
3. | CROBEX | | 223.85 | | -0.42% | | | | | | | |
4. | HHLD-R-A | 0.18 | 0.16 | 0.16 | 2.64% | 7.87% | 2,746 | 450 | 0.16 | 0.18 | 0.16 | 0.18 |
5. | OPTE-R-A | 0.23 | 0.23 | 0.23 | 2.41% | 2.41% | 14,500 | 3,272 | 0.23 | 0.23 | 0.22 | 0.23 |
6. | INGR-R-A | 0.39 | 0.39 | 0.38 | -1.99% | -1.71% | 19,634 | 7,431 | 0.37 | 0.39 | 0.38 | 0.39 |
7. | VJSN-R-A | 0.20 | 0.20 | 0.20 | -50.00% | -50.00% | 81 | 16 | 0.20 | 0.20 | 0.20 | 0.60 |
8. | VLEN-R-B | 0.72 | 0.72 | 0.72 | 3.84% | 3.84% | 949 | 683 | 0.72 | 0.72 | 0.72 | 0.80 |
9. | FMPS-R-A | 1.47 | 1.47 | 1.47 | 0.36% | 0.36% | 200 | 294 | 1.47 | 1.47 | 1.47 | 1.73 |
10. | DLKV-R-A | 1.98 | 1.94 | 1.96 | -1.82% | -1.80% | 3,222 | 6,308 | 1.94 | 1.98 | 1.94 | 1.98 |
11. | PTKM-R-A | 2.07 | 2.07 | 2.07 | 0.00% | -0.06% | 145 | 300 | 2.07 | 2.07 | 2.01 | 2.07 |
12. | VART-R-1 | 2.12 | 2.12 | 2.12 | 0.76% | 0.76% | 5 | 11 | 2.12 | 2.12 | 2.12 | 2.17 |
13. | LCDS-R-A | 2.07 | 2.07 | 2.07 | 0.13% | 0.13% | 168 | 347 | 2.07 | 2.07 | 2.06 | 2.19 |
14. | KTJV-R-A | 2.43 | 2.43 | 2.43 | 2.24% | 2.24% | 2,506 | 6,087 | 2.43 | 2.43 | 2.43 | 2.62 |
15. | DDJH-R-A | 2.79 | 2.96 | 2.89 | 7.21% | 4.36% | 5,240 | 15,139 | 2.79 | 2.96 | 2.83 | 2.96 |
16. | BLJE-R-A | 3.00 | 3.00 | 3.00 | -1.95% | -1.99% | 2,981 | 8,950 | 3.00 | 3.10 | 3.00 | 3.08 |
17. | SUNH-R-A | 3.18 | 3.04 | 3.11 | -0.43% | 1.08% | 4,010 | 12,468 | 3.03 | 3.30 | 3.03 | 3.12 |
18. | RIVP-R-A | 3.13 | 3.13 | 3.13 | -0.76% | -0.17% | 46,914 | 146,720 | 3.13 | 3.14 | 3.13 | 3.14 |
19. | BD62-R-A | 3.01 | 3.01 | 3.01 | 2.48% | 2.34% | 100 | 301 | 3.01 | 3.01 | 3.02 | 3.18 |
20. | JDPL-R-A | 2.82 | 2.82 | 2.82 | -4.36% | -4.36% | 30 | 85 | 2.82 | 2.82 | 2.82 | 3.22 |
21. | LKRI-R-A | 5.43 | 5.42 | 5.42 | -0.25% | -1.50% | 203 | 1,101 | 5.42 | 5.43 | 5.41 | 5.57 |
22. | SLPF-R-A | 6.64 | 6.64 | 6.64 | -7.34% | -7.34% | 80 | 531 | 6.64 | 6.64 | 6.24 | 6.64 |
23. | VPIK-R-A | 6.66 | 6.64 | 6.73 | 0.00% | 1.40% | 693 | 4,664 | 6.64 | 7.03 | 6.64 | 7.03 |
24. | SNBA-R-A | 7.70 | 7.70 | 7.70 | -1.69% | -1.69% | 150 | 1,155 | 7.70 | 7.70 | 7.57 | 8.09 |
25. | HTPK-R-A | 8.43 | 8.43 | 8.43 | 0.79% | 0.79% | 1 | 8 | 8.43 | 8.43 | 8.43 | 8.89 |
26. | IGH-R-A | 11.95 | 11.95 | 11.95 | -9.79% | -2.70% | 4 | 48 | 11.95 | 11.95 | 11.41 | 11.95 |
27. | ADPL-R-A | 12.81 | 12.62 | 12.65 | -1.49% | -1.21% | 610 | 7,718 | 12.62 | 12.81 | 12.62 | 12.87 |
28. | HRDH-R-A | 10.36 | 10.36 | 10.36 | -32.16% | -32.16% | 200 | 2,071 | 10.36 | 10.36 | 10.36 | 13.14 |
29. | TRFM-R-A | 13.27 | 13.27 | 13.27 | 0.00% | 0.00% | 13 | 173 | 13.27 | 13.27 | 13.27 | 14.60 |
30. | VERN-R-A | 12.04 | 12.04 | 12.04 | -6.48% | -6.48% | 8 | 96 | 12.04 | 12.04 | 12.04 | 14.73 |
31. | ATLN-R-A | 15.13 | 15.00 | 15.07 | -0.42% | 0.01% | 950 | 14,316 | 15.00 | 15.40 | 14.81 | 15.26 |
32. | ULPL-R-A | 15.95 | 15.94 | 15.95 | -3.12% | -3.09% | 53 | 845 | 15.94 | 15.95 | 15.94 | 16.38 |
33. | RIZO-R-A | 15.86 | 15.72 | 15.76 | -0.57% | -0.32% | 250 | 3,940 | 15.72 | 15.86 | 15.59 | 16.39 |
34. | HT-R-A | 18.99 | 18.99 | 18.98 | -0.10% | -0.29% | 7,225 | 137,146 | 18.96 | 18.99 | 18.98 | 19.10 |
35. | ATPL-R-A | 18.97 | 18.45 | 18.59 | -1.42% | -0.56% | 182 | 3,384 | 18.45 | 18.97 | 18.45 | 19.47 |
36. | PIVK-R-A | 20.04 | 20.04 | 20.04 | -2.58% | -2.58% | 30 | 601 | 20.04 | 20.04 | 20.17 | 22.35 |
37. | LPLH-R-A | 25.78 | 25.62 | 25.66 | -1.00% | -0.85% | 197 | 5,056 | 25.62 | 25.78 | 25.62 | 26.54 |
38. | MAIS-R-A | 30.33 | 30.03 | 30.38 | -1.16% | -0.33% | 812 | 24,671 | 30.03 | 30.92 | 30.03 | 30.66 |
39. | THNK-R-A | 37.83 | 37.83 | 37.83 | -1.72% | -2.08% | 1 | 38 | 37.83 | 37.83 | 34.55 | 37.83 |
40. | HMST-R-A | 38.42 | 38.42 | 38.42 | -0.18% | -0.18% | 20 | 768 | 38.42 | 38.42 | 37.83 | 38.42 |
41. | SAPN-R-A | 40.31 | 41.00 | 40.19 | 1.75% | -0.61% | 101 | 4,059 | 39.96 | 41.00 | 39.97 | 41.13 |
42. | PODR-R-A | 43.85 | 43.80 | 43.87 | -1.18% | -1.03% | 410 | 17,986 | 43.80 | 43.88 | 43.80 | 43.93 |
43. | ARNT-R-A | 43.80 | 44.06 | 43.90 | 0.61% | 0.22% | 24 | 1,054 | 43.80 | 44.06 | 44.06 | 44.85 |
44. | ADRS-P-A | 49.29 | 49.11 | 49.20 | -0.38% | 0.15% | 3,419 | 168,200 | 49.00 | 49.29 | 48.98 | 49.11 |
45. | KRAS-R-A | 61.72 | 61.72 | 61.59 | 0.00% | 0.24% | 150 | 9,239 | 61.24 | 61.72 | 61.24 | 62.11 |
46. | AUHR-R-A | 59.72 | 59.99 | 59.75 | 0.45% | 0.12% | 1,216 | 72,656 | 59.72 | 59.99 | 57.34 | 62.25 |
47. | HIMR-R-A | 63.72 | 63.72 | 63.72 | -1.06% | -1.11% | 43 | 2,740 | 63.72 | 63.72 | 63.72 | 65.77 |
48. | ADRS-R-A | 76.98 | 76.98 | 76.98 | 0.87% | 0.31% | 102 | 7,852 | 76.98 | 76.98 | 76.38 | 76.98 |
49. | PBZ-R-A | 80.52 | 80.52 | 80.52 | 0.00% | 0.00% | 16 | 1,288 | 80.52 | 80.52 | 80.52 | 82.95 |
50. | MIVA-R-A | 86.27 | 86.27 | 86.27 | 0.00% | 0.00% | 7 | 604 | 86.27 | 86.27 | 86.27 | 87.60 |
51. | KOEI-R-A | 92.64 | 92.64 | 92.64 | 0.43% | 2.21% | 1 | 93 | 92.64 | 92.64 | 90.25 | 92.64 |
52. | ATGR-R-A | 110.82 | 27.47 | 27.66 | -0.75% | 0.12% | 28 | 3,097 | 109.89 | 110.82 | 109.89 | 110.89 |
53. | ERNT-R-A | 130.07 | 129.14 | 129.51 | -0.84% | -0.86% | 373 | 48,306 | 129.14 | 130.73 | 129.14 | 130.34 |
54. | IKBA-R-A | 131.40 | 131.40 | 131.40 | 2.06% | 2.06% | 7 | 920 | 131.40 | 131.40 | 126.09 | 131.40 |
55. | JDGT-R-A | 140.70 | 140.69 | 140.69 | -0.01% | -0.01% | 200 | 28,137 | 140.69 | 140.70 | 137.90 | 144.15 |
56. | HUPZ-R-A | 256.82 | 256.82 | 257.42 | 0.00% | 0.23% | 10 | 2,574 | 256.82 | 258.81 | 256.82 | 258.81 |
57. | TUHO-R-A | 333.22 | 333.14 | 333.14 | 0.18% | 0.18% | 20 | 6,663 | 333.14 | 333.22 | 333.14 | 355.03 |
58. | JDOS-R-A | 366.98 | 366.98 | 366.98 | -0.04% | -0.04% | 4 | 1,468 | 366.98 | 366.98 | 364.99 | 366.98 |
59. | INA-R-A | 424.71 | 424.71 | 424.71 | 0.00% | 0.00% | 2 | 849 | 424.71 | 424.71 | 424.71 | 443.95 |
60. | PLAG-R-A | 583.98 | 146.00 | 146.00 | 0.43% | 0.43% | 2 | 1,168 | 583.98 | 583.98 | 581.33 | 610.52 |
61. | LEDO-R-A | 1,242.29 | 1,242.29 | 1,242.29 | -0.64% | -0.58% | 3 | 3,727 | 1,242.29 | 1,242.29 | 1,242.29 | 1,254.10 |
| | | | | | | | 801,916 | | | | |
*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.