Filter
Country: Croatia Date: 12/01/2016 Volume: 1,328,818 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ACI-R-A | 827.00 | 827.00 | 827.00 | -0.02% | -0.02% | 1 | 827 | 827.00 | 827.00 | 827.00 | 829.52 |
2. | ADPL-R-A | 18.34 | 18.34 | 18.34 | 0.04% | -0.80% | 481 | 8,822 | 18.34 | 18.34 | 18.34 | 18.56 |
3. | ADRS-P-A | 61.32 | 61.32 | 61.30 | -0.07% | -0.10% | 590 | 36,167 | 61.08 | 61.32 | 61.08 | 61.32 |
4. | ADRS-R-A | 79.63 | 79.63 | 79.63 | 0.00% | 0.01% | 29 | 2,309 | 79.63 | 79.63 | 79.10 | 81.36 |
5. | ATGR-R-A | 115.65 | 28.94 | 29.03 | -1.47% | -1.32% | 224 | 26,010 | 115.64 | 116.40 | 115.76 | 116.80 |
6. | ATLN-R-A | 18.85 | 18.40 | 18.51 | -3.70% | -3.17% | 363 | 6,717 | 18.36 | 18.85 | 18.40 | 18.85 |
7. | ATPL-R-A | 43.13 | 42.47 | 42.98 | -4.47% | -0.37% | 1,343 | 57,725 | 42.34 | 43.13 | 42.47 | 43.13 |
8. | AUHR-R-A | 111.62 | 111.75 | 111.67 | -0.94% | -1.01% | 160 | 17,867 | 111.49 | 111.75 | 111.75 | 112.68 |
9. | BD62-R-A | 4.17 | 4.17 | 4.17 | 0.32% | 0.13% | 50 | 208 | 4.17 | 4.17 | 4.15 | 4.17 |
10. | BLJE-R-A | 3.29 | 3.32 | 3.30 | 0.00% | -0.68% | 1,158 | 3,824 | 3.26 | 3.32 | 3.28 | 3.37 |
11. | CHAG-R-A | 29.46 | 29.46 | 29.46 | 0.00% | 0.00% | 35 | 1,031 | 29.46 | 29.46 | 29.46 | 31.85 |
12. | CROBEX | | 263.62 | | -0.58% | | | | | | | |
13. | DDJH-R-A | 6.34 | 6.37 | 6.35 | 0.97% | 0.80% | 1,283 | 8,149 | 6.34 | 6.48 | 6.37 | 6.48 |
14. | DLKV-R-A | 1.86 | 1.86 | 1.86 | 2.04% | 0.29% | 1,658 | 3,083 | 1.86 | 1.86 | 1.86 | 1.90 |
15. | ERNT-R-A | 151.05 | 151.57 | 151.32 | 0.26% | -0.07% | 30 | 4,540 | 151.05 | 151.57 | 151.57 | 152.23 |
16. | HDEL-R-A | 4.92 | 4.52 | 4.95 | -8.42% | 4.28% | 1,569 | 7,767 | 4.52 | 5.04 | 4.52 | 5.04 |
17. | HHLD-R-A | 0.40 | 0.40 | 0.40 | -0.32% | -2.27% | 6,015 | 2,400 | 0.39 | 0.41 | 0.40 | 0.42 |
18. | HMST-R-A | 34.84 | 34.78 | 34.82 | -1.50% | -0.89% | 104 | 3,622 | 34.78 | 34.84 | 34.78 | 35.30 |
19. | HT-R-A | 21.90 | 21.90 | 21.91 | -0.17% | 0.16% | 22,034 | 482,799 | 21.90 | 21.91 | 21.90 | 21.96 |
20. | IGH-R-A | 25.02 | 26.54 | 26.03 | 6.40% | 9.44% | 805 | 20,956 | 25.02 | 26.92 | 25.22 | 26.54 |
21. | IMZV-R-A | 9.14 | 9.14 | 9.14 | 16.78% | 16.78% | 16 | 146 | 9.14 | 9.14 | 7.83 | 9.14 |
22. | INGR-R-A | 0.38 | 0.43 | 0.41 | 16.01% | 8.87% | 64,711 | 26,322 | 0.38 | 0.43 | 0.41 | 0.43 |
23. | JDPL-R-A | 4.78 | 4.71 | 4.65 | 1.37% | -2.89% | 473 | 2,197 | 4.46 | 4.78 | 4.58 | 4.71 |
24. | JNAF-R-A | 676.89 | 676.89 | 676.89 | 0.06% | 0.06% | 5 | 3,384 | 676.89 | 676.89 | 659.63 | 676.89 |
25. | KODT-R-A | 202.40 | 202.40 | 202.40 | 0.00% | 0.00% | 505 | 102,213 | 202.40 | 202.40 | 193.78 | 202.40 |
26. | KOEI-R-A | 90.26 | 90.26 | 90.26 | -0.73% | -1.44% | 2,635 | 237,823 | 90.26 | 90.26 | 90.26 | 91.58 |
27. | KRAS-R-A | 71.67 | 71.01 | 71.51 | -0.19% | 0.43% | 109 | 7,795 | 71.01 | 71.67 | 71.01 | 72.40 |
28. | KTJV-R-A | 4.54 | 4.54 | 4.54 | 6.84% | 6.84% | 853 | 3,872 | 4.54 | 4.54 | 4.29 | 4.53 |
29. | LEDO-R-A | 1,450.66 | 1,459.95 | 1,459.11 | 0.46% | -0.07% | 11 | 16,050 | 1,450.66 | 1,459.95 | 1,453.32 | 1,459.95 |
30. | LKPC-R-A | 74.32 | 74.32 | 74.32 | 0.00% | 0.00% | 56 | 4,162 | 74.32 | 74.32 | 74.32 | 76.18 |
31. | LPLH-R-A | 26.55 | 26.54 | 26.55 | 0.00% | 0.04% | 35 | 929 | 26.54 | 26.55 | 26.54 | 27.47 |
32. | LRHC-R-A | 139.36 | 139.36 | 139.36 | 2.94% | 3.60% | 15 | 2,090 | 139.36 | 139.36 | | |
33. | LRH-R-A | 464.53 | 464.53 | 464.53 | -1.41% | -1.44% | 10 | 4,645 | 464.53 | 464.53 | 461.41 | 477.67 |
34. | MAIS-R-A | 32.19 | 32.19 | 32.19 | 0.99% | 0.16% | 307 | 9,881 | 32.18 | 32.19 | 31.99 | 32.64 |
35. | MDKA-R-A | 2,203.20 | 2,203.20 | 2,203.20 | 2.46% | 2.00% | 1 | 2,203 | 2,203.20 | 2,203.20 | 2,131.53 | 2,203.20 |
36. | MGMA-R-A | 0.05 | 0.05 | 0.05 | 0.00% | 0.00% | 200 | 10 | 0.05 | 0.05 | 0.05 | 0.05 |
37. | OPTE-R-A | 0.35 | 0.34 | 0.34 | -1.92% | -1.52% | 4,060 | 1,398 | 0.34 | 0.35 | 0.34 | 0.35 |
38. | PBZ-R-A | 103.13 | 103.13 | 103.13 | 1.17% | 1.17% | 20 | 2,063 | 103.13 | 103.13 | 98.35 | 103.39 |
39. | PIVK-R-A | 35.84 | 35.84 | 35.84 | 0.00% | 0.00% | 267 | 9,568 | 35.84 | 35.84 | 33.05 | 39.80 |
40. | PODR-R-A | 51.10 | 50.71 | 50.69 | -1.27% | -0.82% | 153 | 7,755 | 50.65 | 51.10 | 50.71 | 51.36 |
41. | PRFC-R-A | 5.36 | 5.57 | 5.38 | 3.94% | 0.20% | 87 | 468 | 5.36 | 5.57 | 5.38 | 5.79 |
42. | PTKM-R-A | 2.34 | 2.42 | 2.34 | -0.17% | -2.92% | 602 | 1,409 | 2.34 | 2.42 | 2.34 | 2.42 |
43. | PVCM-R-A | 25.81 | 24.55 | 24.90 | -5.61% | 2.08% | 2,359 | 58,731 | 24.28 | 25.81 | | |
44. | QUNE-R-A | 0.93 | 0.93 | 0.93 | 0.15% | 0.15% | 849 | 789 | 0.93 | 0.93 | 0.82 | 0.93 |
45. | RIVP-R-A | 4.58 | 4.57 | 4.58 | -0.95% | -1.23% | 15,197 | 69,575 | 4.57 | 4.60 | 4.57 | 4.58 |
46. | RIZO-R-A | 10.75 | 10.53 | 10.66 | -5.52% | -0.99% | 401 | 4,274 | 10.53 | 11.07 | 10.53 | 11.01 |
47. | SAPN-R-A | 48.84 | 48.84 | 48.84 | -0.21% | 0.55% | 36 | 1,758 | 48.84 | 48.84 | 47.65 | 48.97 |
48. | SLPF-R-A | 9.09 | 9.09 | 9.09 | 2.24% | 2.21% | 34 | 309 | 9.09 | 9.09 | 9.09 | 9.22 |
49. | SLRS-R-A | 106.18 | 106.18 | 106.18 | 0.00% | 0.92% | 80 | 8,494 | 106.18 | 106.18 | 103.26 | 109.50 |
50. | THNK-R-A | 62.38 | 62.38 | 62.38 | 0.00% | -0.48% | 11 | 686 | 62.38 | 62.38 | 62.38 | 63.66 |
51. | TPNG-R-A | 9.53 | 9.52 | 9.53 | -0.35% | -0.86% | 62 | 591 | 9.52 | 9.53 | | |
52. | TUHO-R-A | 379.59 | 379.59 | 379.59 | 0.35% | 0.35% | 20 | 7,592 | 379.59 | 379.59 | 379.59 | 384.90 |
53. | ULPL-R-A | 21.24 | 20.58 | 21.06 | -8.79% | -6.04% | 218 | 4,591 | 20.58 | 21.24 | 20.70 | 21.77 |
54. | VART-R-1 | 2.13 | 2.14 | 2.13 | 0.12% | -1.11% | 570 | 1,215 | 2.13 | 2.14 | 2.14 | 2.23 |
55. | VPIK-R-A | 6.72 | 6.77 | 6.74 | -1.54% | -1.89% | 224 | 1,510 | 6.72 | 6.90 | 6.55 | 6.90 |
56. | ZABA-R-A | 6.83 | 6.84 | 6.82 | -1.70% | -0.70% | 969 | 6,608 | 6.79 | 6.84 | 6.81 | 6.89 |
57. | ZB-R-A | 2.14 | 2.19 | 2.14 | 2.36% | -0.43% | 1,496 | 3,209 | 2.14 | 2.19 | | |
58. | ZVZD-R-A | 623.66 | 623.80 | 631.36 | 0.00% | 1.22% | 28 | 17,678 | 623.53 | 637.07 | 610.53 | 636.67 |
| | | | | | | | 1,328,818 | | | | |
*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.