Filter
Country: Croatia Date: 11/25/2015 Volume: 709,515 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 224.36 | | 0.88% | | | | | | | |
2. | KOEI-R-A | 92.77 | 92.77 | 92.77 | 2.64% | 2.61% | 1 | 93 | 92.77 | 92.77 | 89.67 | 92.77 |
3. | PLAG-R-A | 577.36 | 144.34 | 144.34 | 0.00% | -0.11% | 1 | 577 | 577.36 | 577.36 | 577.36 | 610.26 |
4. | TPNG-R-A | 10.46 | 10.46 | 10.46 | -0.15% | -0.15% | 2 | 21 | 10.46 | 10.46 | | |
5. | HIMR-R-A | 65.69 | 65.69 | 65.69 | 3.08% | 3.08% | 3 | 197 | 65.69 | 65.69 | 63.72 | 65.69 |
6. | ZTNJ-R-A | 27.94 | 27.94 | 27.94 | -4.31% | -4.31% | 3 | 84 | 27.94 | 27.94 | 27.94 | 30.53 |
7. | JDGT-R-A | 137.37 | 137.24 | 137.27 | -2.45% | -2.43% | 7 | 961 | 137.24 | 137.37 | 137.24 | 144.27 |
8. | LEDO-R-A | 1,242.29 | 1,242.29 | 1,242.29 | 0.00% | 0.00% | 7 | 8,696 | 1,242.29 | 1,242.29 | 1,242.29 | 1,251.58 |
9. | TUHO-R-A | 335.89 | 335.79 | 335.82 | -6.30% | -6.15% | 10 | 3,358 | 335.79 | 335.89 | 335.79 | 362.33 |
10. | HBRL-R-A | 1.48 | 1.48 | 1.48 | 3.24% | 3.24% | 10 | 15 | 1.48 | 1.48 | 1.40 | 1.48 |
11. | BDSS-R-A | 38.49 | 38.49 | 38.49 | 3.17% | 2.58% | 11 | 423 | 38.49 | 38.49 | 37.31 | 39.82 |
12. | KODT-R-A | 159.27 | 169.75 | 164.03 | 0.31% | -0.81% | 11 | 1,804 | 159.27 | 169.75 | 160.59 | 169.89 |
13. | PCTS-R-A | 7.23 | 7.23 | 7.23 | 0.00% | 0.00% | 12 | 87 | 7.23 | 7.23 | | |
14. | VDKT-R-A | 32.27 | 32.27 | 32.27 | 0.00% | 0.00% | 12 | 387 | 32.27 | 32.27 | 32.27 | 33.84 |
15. | TISK-R-A | 23.23 | 23.23 | 23.23 | 2.94% | 2.94% | 14 | 325 | 23.23 | 23.23 | 23.02 | 23.89 |
16. | IGH-R-A | 11.42 | 11.95 | 11.45 | 0.00% | -4.13% | 16 | 183 | 11.42 | 11.95 | 11.41 | 12.87 |
17. | ZVZD-R-A | 371.62 | 371.61 | 364.83 | -0.89% | -1.28% | 17 | 6,202 | 359.94 | 371.62 | 359.68 | 371.49 |
18. | INA-R-A | 431.35 | 431.35 | 431.35 | 0.00% | 0.82% | 24 | 10,352 | 431.35 | 431.35 | 431.35 | 443.83 |
19. | ATGR-R-A | 110.16 | 27.54 | 27.55 | 0.24% | 0.24% | 25 | 2,755 | 110.16 | 110.82 | 110.16 | 110.81 |
20. | SAPN-R-A | 40.86 | 40.88 | 40.87 | -0.30% | 1.70% | 25 | 1,022 | 40.86 | 40.88 | 39.96 | 40.88 |
21. | JDOS-R-A | 358.35 | 358.35 | 358.35 | -1.82% | -1.82% | 25 | 8,959 | 358.35 | 358.35 | 351.72 | 358.35 |
22. | SLRS-R-A | 106.18 | 106.18 | 106.15 | -0.25% | -0.28% | 26 | 2,760 | 105.79 | 106.18 | 105.79 | 106.18 |
23. | BCIN-R-A | 61.05 | 61.05 | 61.05 | 2.22% | 2.22% | 30 | 1,832 | 61.05 | 61.05 | 53.90 | 65.63 |
24. | THNK-R-A | 34.55 | 35.84 | 34.58 | -5.26% | -8.59% | 31 | 1,072 | 34.53 | 35.84 | 34.53 | 35.84 |
25. | ZVCV-R-A | 13.67 | 13.56 | 13.59 | -0.02% | 0.22% | 35 | 476 | 13.56 | 13.67 | 13.56 | 15.00 |
26. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 42 | 139 | 3.32 | 3.32 | 2.65 | 3.32 |
27. | ERNT-R-A | 130.20 | 129.01 | 129.13 | 0.73% | 0.16% | 48 | 6,198 | 128.74 | 130.20 | 128.87 | 130.07 |
28. | JDPL-R-A | 2.83 | 2.83 | 2.83 | 0.23% | 0.23% | 53 | 150 | 2.83 | 2.83 | 2.83 | 3.19 |
29. | LURA-R-A | 45.80 | 45.80 | 45.80 | -0.03% | -0.03% | 68 | 3,114 | 45.80 | 45.80 | 45.80 | 46.45 |
30. | ATPL-R-A | 18.58 | 18.58 | 18.58 | -0.64% | 0.32% | 70 | 1,301 | 18.58 | 18.58 | 18.25 | 19.24 |
31. | ILRA-R-A | 132.73 | 16.59 | 16.59 | -4.94% | -5.19% | 85 | 11,282 | 132.72 | 132.73 | 132.72 | 140.67 |
32. | IMZV-R-A | 8.23 | 8.04 | 8.19 | -13.38% | -11.74% | 88 | 721 | 8.04 | 8.23 | 8.04 | 9.28 |
33. | HMST-R-A | 37.83 | 37.16 | 37.52 | -3.28% | -2.17% | 164 | 6,154 | 37.16 | 37.83 | 35.85 | 39.68 |
34. | LCDS-R-A | 1.99 | 1.99 | 1.99 | -3.54% | -3.54% | 168 | 334 | 1.99 | 1.99 | 1.99 | 2.06 |
35. | KRAS-R-A | 61.72 | 61.24 | 61.51 | -0.76% | -0.33% | 187 | 11,503 | 61.24 | 61.72 | 61.24 | 62.11 |
36. | LKPC-R-A | 96.10 | 96.03 | 96.03 | 0.00% | 0.00% | 235 | 22,568 | 96.03 | 96.10 | 96.05 | 97.42 |
37. | BD62-R-A | 3.02 | 3.18 | 3.07 | 7.11% | 2.48% | 365 | 1,120 | 3.02 | 3.18 | 3.05 | 3.18 |
38. | ADPL-R-A | 12.48 | 12.61 | 12.60 | 1.06% | 0.85% | 399 | 5,028 | 12.48 | 12.61 | 12.61 | 12.95 |
39. | ULPL-R-A | 16.32 | 15.99 | 16.24 | 0.34% | 2.45% | 462 | 7,502 | 15.99 | 16.52 | 15.97 | 16.32 |
40. | ARNT-R-A | 43.80 | 44.83 | 43.83 | 2.35% | 0.00% | 471 | 20,645 | 43.80 | 44.83 | 43.80 | 44.83 |
41. | PBZ-R-A | 80.52 | 79.63 | 79.92 | -1.10% | -0.74% | 544 | 43,477 | 79.63 | 80.52 | 78.31 | 82.95 |
42. | MAIS-R-A | 29.28 | 29.91 | 29.27 | -0.27% | -3.09% | 547 | 16,010 | 29.20 | 29.91 | 29.20 | 30.00 |
43. | PODR-R-A | 43.27 | 43.80 | 43.55 | 1.22% | 0.14% | 573 | 24,955 | 43.27 | 43.80 | 43.80 | 44.18 |
44. | LKRI-R-A | 5.42 | 5.57 | 5.43 | 2.94% | 0.12% | 1,108 | 6,015 | 5.39 | 5.57 | 5.57 | 5.63 |
45. | HHLD-R-A | 0.17 | 0.18 | 0.18 | 23.28% | 17.67% | 1,200 | 212 | 0.16 | 0.18 | 0.17 | 0.20 |
46. | INGR-R-A | 0.38 | 0.38 | 0.38 | -3.41% | 0.00% | 1,208 | 454 | 0.38 | 0.38 | 0.38 | 0.39 |
47. | ZABA-R-A | 4.78 | 4.84 | 4.81 | 1.39% | 1.32% | 1,240 | 5,962 | 4.78 | 4.84 | 4.84 | 4.91 |
48. | PRFC-R-A | 2.65 | 2.65 | 2.65 | 0.50% | 0.50% | 1,265 | 3,357 | 2.65 | 2.66 | 2.65 | 2.72 |
49. | ADRS-P-A | 48.71 | 49.24 | 49.19 | 1.36% | 0.58% | 1,850 | 90,993 | 48.71 | 49.28 | 49.24 | 49.28 |
50. | DLKV-R-A | 1.94 | 1.92 | 1.92 | -0.48% | -0.27% | 1,959 | 3,767 | 1.89 | 1.98 | 1.92 | 1.96 |
51. | BLJE-R-A | 3.00 | 3.03 | 3.03 | -1.30% | 1.29% | 2,206 | 6,677 | 2.99 | 3.05 | 3.03 | 3.08 |
52. | HT-R-A | 18.91 | 18.89 | 18.90 | 0.02% | -0.09% | 2,252 | 42,554 | 18.88 | 18.95 | 18.89 | 18.95 |
53. | DDJH-R-A | 2.92 | 2.88 | 2.91 | 0.74% | -0.23% | 2,564 | 7,468 | 2.85 | 2.95 | 2.88 | 2.94 |
54. | SUNH-R-A | 2.92 | 2.81 | 2.85 | -4.07% | -3.24% | 9,255 | 26,415 | 2.79 | 2.92 | 2.72 | 2.89 |
55. | OPTE-R-A | 0.22 | 0.23 | 0.22 | 0.00% | -1.77% | 10,000 | 2,215 | 0.22 | 0.23 | 0.22 | 0.23 |
56. | RIVP-R-A | 3.14 | 3.15 | 3.15 | 1.62% | 1.15% | 88,365 | 278,582 | 3.14 | 3.18 | 3.15 | 3.17 |
| | | | | | | | 709,515 | | | | |
*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.