Filter
Country: Croatia Date: 11/19/2015 Volume: 862,009 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | VART-R-1 | 2.23 | 2.20 | 2.16 | 5.15% | 3.17% | 922 | 1,987 | 2.12 | 2.23 | 2.12 | 2.20 |
2. | PCTS-R-A | 7.37 | 7.56 | 7.47 | 2.69% | 2.70% | 811 | 6,060 | 7.37 | 7.63 | | |
3. | SLRS-R-A | 106.18 | 106.18 | 106.18 | 2.56% | 2.56% | 8 | 849 | 106.18 | 106.18 | 105.78 | 109.10 |
4. | INGR-R-A | 0.39 | 0.40 | 0.39 | 2.37% | -2.35% | 3,030 | 1,171 | 0.38 | 0.40 | 0.38 | 0.40 |
5. | ADRS-R-A | 77.34 | 77.51 | 77.40 | 1.56% | 0.79% | 121 | 9,365 | 77.24 | 77.51 | 76.32 | 77.51 |
6. | LEDO-R-A | 1,227.02 | 1,250.25 | 1,249.56 | 1.13% | 1.07% | 185 | 231,169 | 1,227.02 | 1,250.25 | 1,240.96 | 1,254.23 |
7. | AUHR-R-A | 59.06 | 59.72 | 59.68 | 1.12% | 1.42% | 97 | 5,789 | 59.06 | 59.72 | 57.09 | 59.73 |
8. | TUHO-R-A | 332.55 | 332.55 | 332.55 | 1.08% | 1.08% | 3 | 998 | 332.55 | 332.55 | 332.55 | 355.43 |
9. | LULG-R-A | 2.52 | 2.52 | 2.52 | 1.06% | 1.06% | 104 | 262 | 2.52 | 2.52 | | |
10. | SLDM-R-A | 2.68 | 2.68 | 2.68 | 1.00% | 1.00% | 591 | 1,584 | 2.68 | 2.68 | 2.68 | 3.25 |
11. | PODR-R-A | 43.80 | 43.93 | 44.00 | 0.72% | 0.87% | 166 | 7,304 | 43.80 | 44.33 | 43.93 | 44.33 |
12. | ATPL-R-A | 18.98 | 18.85 | 18.80 | 0.67% | -0.14% | 567 | 10,661 | 18.59 | 18.98 | 18.85 | 19.64 |
13. | DDJH-R-A | 2.72 | 2.74 | 2.77 | 0.63% | 1.26% | 1,600 | 4,427 | 2.72 | 2.79 | 2.74 | 2.89 |
14. | ATLN-R-A | 15.07 | 15.07 | 15.07 | 0.45% | 0.22% | 100 | 1,507 | 15.07 | 15.07 | 15.07 | 15.65 |
15. | LKPC-R-A | 95.97 | 95.96 | 95.96 | 0.42% | 0.41% | 96 | 9,212 | 95.96 | 95.97 | 95.97 | 96.89 |
16. | ZABA-R-A | 4.93 | 4.93 | 4.93 | 0.33% | 0.33% | 1 | 5 | 4.93 | 4.93 | 4.93 | 5.03 |
17. | TPNG-R-A | 10.60 | 10.60 | 10.60 | 0.19% | 0.19% | 2 | 21 | 10.60 | 10.60 | | |
18. | ATGR-R-A | 110.39 | 27.64 | 27.60 | 0.16% | -0.61% | 796 | 87,889 | 109.24 | 110.56 | 109.54 | 110.59 |
19. | DLKV-R-A | 2.00 | 2.00 | 2.00 | 0.14% | 0.14% | 722 | 1,441 | 1.99 | 2.00 | 2.00 | 2.01 |
20. | RIVP-R-A | 3.13 | 3.14 | 3.14 | 0.12% | 0.26% | 9,786 | 30,708 | 3.13 | 3.15 | 3.13 | 3.15 |
21. | CROBEX | | 224.97 | | 0.10% | | | | | | | |
22. | ADRS-P-A | 48.91 | 48.93 | 49.21 | 0.05% | 0.44% | 1,202 | 59,157 | 48.91 | 49.24 | 48.93 | 49.29 |
23. | HT-R-A | 19.11 | 19.11 | 19.12 | 0.04% | -0.12% | 3,029 | 57,918 | 19.11 | 19.18 | 19.11 | 19.18 |
24. | JNAF-R-A | 597.92 | 597.25 | 597.28 | 0.02% | 0.03% | 97 | 57,936 | 597.25 | 597.92 | 584.11 | 598.18 |
25. | LKRI-R-A | 5.53 | 5.57 | 5.58 | 0.00% | -0.02% | 1,127 | 6,289 | 5.53 | 5.68 | 5.53 | 5.68 |
26. | HUPZ-R-A | 258.81 | 258.81 | 258.81 | 0.00% | 0.97% | 9 | 2,329 | 258.81 | 258.81 | 256.82 | 258.81 |
27. | INA-R-A | 424.71 | 424.71 | 424.71 | 0.00% | 0.00% | 6 | 2,548 | 424.71 | 424.71 | 424.71 | 443.96 |
28. | HMST-R-A | 38.49 | 38.49 | 38.49 | 0.00% | -1.27% | 18 | 693 | 38.49 | 38.49 | 38.49 | 39.68 |
29. | PBZ-R-A | 80.52 | 80.52 | 80.52 | 0.00% | 0.00% | 2 | 161 | 80.52 | 80.52 | 80.52 | 82.95 |
30. | VPIK-R-A | 6.64 | 6.64 | 6.64 | 0.00% | -0.73% | 1 | 7 | 6.64 | 6.64 | 6.64 | 6.92 |
31. | BLJE-R-A | 2.99 | 3.05 | 3.01 | 0.00% | -1.26% | 170 | 512 | 2.99 | 3.05 | 3.05 | 3.09 |
32. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 42 | 139 | 3.32 | 3.32 | 2.65 | 3.32 |
33. | PTKM-R-A | 2.07 | 2.07 | 2.07 | 0.00% | 0.00% | 175 | 362 | 2.07 | 2.07 | 2.07 | 2.07 |
34. | JMNC-R-A | 15,727.38 | 15,727.38 | 15,727.38 | 0.00% | 0.00% | 2 | 31,455 | 15,727.38 | 15,727.38 | 15,103.86 | 15,727.38 |
35. | KOEI-R-A | 92.77 | 92.77 | 92.77 | 0.00% | 1.15% | 1 | 93 | 92.77 | 92.77 | 91.58 | 92.77 |
36. | SLPF-R-A | 7.16 | 7.16 | 7.16 | -0.06% | 9.03% | 40 | 286 | 7.16 | 7.16 | 6.19 | 7.16 |
37. | ACI-R-A | 757.98 | 757.98 | 757.98 | -0.07% | -0.07% | 5 | 3,790 | 757.98 | 757.98 | 757.98 | 771.12 |
38. | HDEL-R-A | 2.65 | 2.65 | 2.65 | -0.10% | -0.10% | 1,000 | 2,654 | 2.65 | 2.65 | 2.65 | 3.18 |
39. | ULPL-R-A | 16.46 | 16.46 | 16.46 | -0.37% | 2.33% | 2 | 33 | 16.46 | 16.46 | 15.94 | 16.46 |
40. | ARNT-R-A | 43.61 | 44.20 | 44.16 | -0.60% | 0.39% | 1,588 | 70,133 | 43.60 | 44.20 | 43.60 | 44.59 |
41. | ERNT-R-A | 132.72 | 131.93 | 132.37 | -0.60% | -0.15% | 767 | 101,529 | 131.40 | 132.72 | 131.79 | 132.45 |
42. | CKML-R-A | 676.75 | 6.91 | 6.91 | -0.99% | 2.01% | 39 | 26,393 | 676.75 | 676.75 | 630.43 | 676.75 |
43. | SNHO-R-A | 28.27 | 28.27 | 28.27 | -1.38% | -0.37% | 56 | 1,583 | 28.27 | 28.27 | 28.27 | 28.27 |
44. | OPTE-R-A | 0.22 | 0.22 | 0.22 | -2.35% | 0.59% | 621 | 137 | 0.22 | 0.22 | 0.22 | 0.23 |
45. | HIMR-R-A | 64.41 | 64.41 | 64.41 | -2.36% | -2.36% | 9 | 580 | 64.41 | 64.41 | 64.41 | 65.83 |
46. | LPLH-R-A | 26.01 | 25.88 | 25.98 | -2.50% | -2.26% | 65 | 1,688 | 25.88 | 26.01 | 25.88 | 27.59 |
47. | VDKT-R-A | 33.91 | 32.74 | 32.99 | -3.34% | -3.76% | 326 | 10,754 | 32.27 | 33.91 | 32.28 | 32.74 |
48. | ZTNJ-R-A | 29.20 | 29.20 | 29.20 | -4.34% | -4.34% | 45 | 1,314 | 29.20 | 29.20 | 29.20 | 30.53 |
49. | VLEN-R-B | 0.69 | 0.69 | 0.69 | -5.26% | -5.26% | 3,000 | 2,078 | 0.69 | 0.69 | 0.69 | 0.93 |
50. | SUNH-R-A | 3.32 | 3.19 | 3.19 | -5.74% | -5.62% | 1,045 | 3,334 | 3.15 | 3.32 | 3.12 | 3.19 |
51. | LURA-R-A | 45.79 | 45.79 | 45.79 | -6.25% | -6.25% | 10 | 458 | 45.79 | 45.79 | 45.79 | 50.43 |
52. | HHLD-R-A | 0.15 | 0.15 | 0.15 | -6.60% | -9.09% | 1,091 | 160 | 0.14 | 0.15 | 0.15 | 0.19 |
53. | KABA-P-A | 6.10 | 6.10 | 6.10 | -9.90% | -9.90% | 70 | 427 | 6.10 | 6.10 | 3.58 | 6.10 |
54. | KTJV-R-A | 2.29 | 2.29 | 2.29 | -13.75% | -13.75% | 1,166 | 2,670 | 2.29 | 2.29 | 2.27 | 2.63 |
| | | | | | | | 862,009 | | | | |
*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.