Filter
Country: Croatia Date: 11/17/2015 Volume: 1,301,263 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| ![](/images/sortasc.gif) ![](/images/sortdesc.gif) | ![](/images/sortasc.gif) ![](/images/sortdesc.gif) | ![](/images/sortasc.gif) ![](/images/sortdesc.gif) | ![](/images/sortasc.gif) ![](/images/sortdesc.gif) | ![](/images/sortasc.gif) ![](/images/sortdescAkt.gif) | ![](/images/sortasc.gif) ![](/images/sortdesc.gif) | ![](/images/sortasc.gif) ![](/images/sortdesc.gif) | ![](/images/sortasc.gif) ![](/images/sortdesc.gif) | ![](/images/sortasc.gif) ![](/images/sortdesc.gif) | ![](/images/sortasc.gif) ![](/images/sortdesc.gif) | ![](/images/sortasc.gif) ![](/images/sortdesc.gif) | ![](/images/sortasc.gif) ![](/images/sortdesc.gif) |
1. | HHLD-R-A | 0.16 | 0.16 | 0.16 | 9.73% | -15.79% | 3,138 | 514 | 0.16 | 0.17 | 0.16 | 0.20 |
2. | JDPL-R-A | 3.51 | 3.06 | 2.98 | 8.06% | 5.05% | 522 | 1,555 | 2.83 | 3.51 | 2.80 | 3.16 |
3. | TPNG-R-A | 10.47 | 10.47 | 10.47 | 6.51% | 6.52% | 2 | 21 | 10.47 | 10.47 | | |
4. | OPTE-R-A | 0.22 | 0.23 | 0.22 | 5.57% | 0.00% | 18,334 | 4,007 | 0.22 | 0.23 | 0.23 | 0.23 |
5. | ZTNJ-R-A | 30.52 | 30.52 | 30.52 | 4.54% | 4.54% | 2 | 61 | 30.52 | 30.52 | 29.20 | 30.53 |
6. | BLJE-R-A | 2.99 | 3.09 | 3.04 | 3.51% | 1.37% | 890 | 2,709 | 2.97 | 3.09 | 2.99 | 3.09 |
7. | PIVK-R-A | 20.57 | 20.57 | 20.57 | 2.98% | 2.98% | 10 | 206 | 20.57 | 20.57 | 18.73 | 22.35 |
8. | VART-R-1 | 2.06 | 2.06 | 2.06 | 1.97% | 1.97% | 220 | 453 | 2.06 | 2.06 | 2.06 | 2.21 |
9. | ADRS-P-A | 48.31 | 48.97 | 48.64 | 1.65% | 0.75% | 5,619 | 273,298 | 48.18 | 48.97 | 48.84 | 48.97 |
10. | INA-R-A | 424.71 | 424.71 | 424.71 | 1.59% | 1.59% | 45 | 19,112 | 424.71 | 424.71 | 424.71 | 443.96 |
11. | DLKV-R-A | 1.97 | 1.99 | 1.96 | 1.55% | -0.27% | 643 | 1,263 | 1.96 | 1.99 | 1.96 | 2.00 |
12. | ARNT-R-A | 42.97 | 43.40 | 43.32 | 1.21% | 0.43% | 266 | 11,522 | 42.97 | 43.40 | 43.15 | 43.67 |
13. | LKPC-R-A | 96.22 | 97.55 | 96.84 | 0.69% | 1.18% | 13 | 1,259 | 96.22 | 97.55 | 94.90 | 97.55 |
14. | CROBEX | | 224.62 | | 0.14% | | | | | | | |
15. | ATPL-R-A | 18.98 | 18.98 | 18.98 | 0.06% | -0.88% | 342 | 6,491 | 18.98 | 18.98 | 18.79 | 19.58 |
16. | ATGR-R-A | 110.36 | 27.59 | 27.60 | 0.01% | -0.47% | 24 | 2,650 | 110.36 | 110.43 | 110.37 | 111.44 |
17. | CKML-R-A | 629.79 | 6.97 | 6.77 | 0.00% | -2.58% | 75 | 49,757 | 629.78 | 683.52 | 625.26 | 703.43 |
18. | HDEL-R-A | 2.66 | 2.66 | 2.66 | 0.00% | 0.00% | 200 | 531 | 2.66 | 2.66 | 2.66 | 3.12 |
19. | SAPN-R-A | 41.14 | 41.14 | 41.14 | 0.00% | -0.17% | 25 | 1,029 | 41.14 | 41.14 | 40.75 | 41.14 |
20. | ADRS-R-A | 76.32 | 76.32 | 76.36 | 0.00% | 0.58% | 4,510 | 344,387 | 76.18 | 76.98 | 76.32 | 76.98 |
21. | HMST-R-A | 38.62 | 38.49 | 38.59 | 0.00% | 0.26% | 46 | 1,775 | 38.49 | 38.62 | 38.49 | 39.82 |
22. | PBZ-R-A | 80.52 | 80.52 | 80.52 | 0.00% | 0.00% | 6 | 483 | 80.52 | 80.52 | 80.52 | 82.29 |
23. | BD62-R-A | 2.96 | 2.94 | 2.95 | 0.00% | 0.14% | 186 | 548 | 2.94 | 2.96 | 2.94 | 3.18 |
24. | BDSS-R-A | 39.82 | 39.82 | 39.82 | 0.00% | 0.00% | 46 | 1,832 | 39.82 | 39.82 | 39.82 | 40.48 |
25. | PVCM-R-A | 11.28 | 11.28 | 11.28 | 0.00% | 0.00% | 774 | 8,732 | 11.28 | 11.28 | | |
26. | PLAG-R-A | 581.46 | 145.33 | 145.34 | 0.00% | 0.00% | 7 | 4,069 | 581.33 | 581.46 | 581.33 | 597.25 |
27. | ADPL-R-A | 12.79 | 12.74 | 12.75 | -0.01% | -0.37% | 829 | 10,570 | 12.74 | 12.79 | 12.67 | 12.98 |
28. | HIMR-R-A | 65.98 | 65.96 | 65.97 | -0.02% | -0.02% | 100 | 6,597 | 65.96 | 65.98 | 64.41 | 67.53 |
29. | JNAF-R-A | 597.12 | 597.12 | 597.12 | -0.02% | 0.62% | 20 | 11,942 | 597.12 | 597.12 | 574.70 | 597.92 |
30. | ULPL-R-A | 15.99 | 16.52 | 16.08 | -0.03% | -1.66% | 12 | 193 | 15.99 | 16.52 | 15.99 | 16.52 |
31. | ZVCV-R-A | 13.52 | 13.51 | 13.52 | -0.05% | -0.09% | 136 | 1,838 | 13.51 | 13.52 | 13.51 | 14.53 |
32. | RIVP-R-A | 3.12 | 3.12 | 3.13 | -0.13% | 0.73% | 16,160 | 50,543 | 3.12 | 3.16 | 3.11 | 3.13 |
33. | KOEI-R-A | 91.31 | 92.77 | 91.72 | -0.14% | 0.24% | 38 | 3,485 | 91.18 | 92.77 | 91.31 | 92.77 |
34. | SNHO-R-A | 27.67 | 27.87 | 27.81 | -0.24% | -0.37% | 956 | 26,585 | 27.67 | 27.87 | 27.87 | 28.12 |
35. | KOTR-P-A | 202.40 | 202.40 | 202.40 | -0.33% | -0.33% | 3 | 607 | 202.40 | 202.40 | 191.12 | 202.40 |
36. | PODR-R-A | 44.00 | 43.80 | 43.79 | -0.45% | -0.99% | 1,291 | 56,535 | 43.60 | 44.00 | 43.80 | 44.32 |
37. | LEDO-R-A | 1,229.01 | 1,227.69 | 1,227.65 | -0.54% | -0.54% | 85 | 104,351 | 1,224.37 | 1,229.01 | 1,221.05 | 1,236.98 |
38. | PRFC-R-A | 2.66 | 2.64 | 2.65 | -0.65% | -0.25% | 454 | 1,204 | 2.64 | 2.66 | 2.64 | 2.72 |
39. | LULG-R-A | 2.50 | 2.50 | 2.49 | -0.68% | -1.31% | 520 | 1,296 | 2.48 | 2.50 | | |
40. | ATLN-R-A | 15.53 | 15.33 | 15.34 | -0.70% | -0.72% | 81 | 1,242 | 15.33 | 15.53 | 14.79 | 15.53 |
41. | KRAS-R-A | 61.72 | 61.24 | 61.68 | -0.76% | 0.14% | 94 | 5,798 | 61.24 | 61.72 | 61.24 | 62.11 |
42. | HT-R-A | 19.25 | 19.13 | 19.16 | -0.95% | 0.01% | 9,333 | 178,793 | 19.10 | 19.25 | 19.13 | 19.24 |
43. | DDJH-R-A | 2.79 | 2.76 | 2.77 | -1.14% | -1.23% | 1,935 | 5,359 | 2.76 | 2.79 | 2.76 | 2.90 |
44. | ERNT-R-A | 133.39 | 131.66 | 133.01 | -1.29% | -0.43% | 197 | 26,202 | 131.53 | 134.17 | 131.66 | 132.85 |
45. | ZABA-R-A | 5.00 | 4.91 | 4.99 | -1.33% | 0.21% | 175 | 873 | 4.91 | 5.00 | 4.91 | 5.08 |
46. | HUPZ-R-A | 254.70 | 254.70 | 254.70 | -1.59% | -0.80% | 5 | 1,273 | 254.70 | 254.70 | 254.70 | 258.81 |
47. | VIRO-R-A | 39.82 | 41.81 | 39.72 | -1.61% | -6.46% | 925 | 36,739 | 39.15 | 41.81 | 39.29 | 42.46 |
48. | VDKT-R-A | 35.04 | 34.91 | 35.01 | -2.77% | -2.65% | 103 | 3,607 | 34.91 | 35.04 | 34.51 | 35.83 |
49. | MAIS-R-A | 30.99 | 30.04 | 30.24 | -3.27% | -2.16% | 139 | 4,203 | 30.04 | 30.99 | 30.04 | 31.58 |
50. | PCTS-R-A | 6.81 | 6.90 | 6.78 | -3.70% | -5.33% | 948 | 6,431 | 6.64 | 6.90 | | |
51. | INGR-R-A | 0.39 | 0.38 | 0.38 | -4.93% | -4.92% | 3,150 | 1,211 | 0.38 | 0.39 | 0.38 | 0.40 |
52. | MGMA-R-A | 0.12 | 0.11 | 0.11 | -5.65% | -3.42% | 1,208 | 136 | 0.11 | 0.12 | 0.07 | 0.11 |
53. | HPB-R-A | 84.94 | 82.30 | 83.19 | -11.40% | -10.44% | 170 | 14,143 | 81.62 | 84.94 | 81.64 | 86.27 |
54. | VERN-R-A | 15.26 | 14.73 | 14.87 | -12.60% | -12.87% | 50 | 744 | 14.73 | 15.26 | 14.73 | 17.92 |
55. | THMT-R-A | 16.59 | 16.59 | 16.59 | -22.36% | -22.36% | 30 | 498 | 16.59 | 16.59 | 16.59 | 19.24 |
| | | | | | | | 1,301,263 | | | | |
*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.