 Filter
Country: Croatia Date: 08/11/2015 Volume: 647,487 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
| 1. | CROBEX | | 240.12 | | 0.08% | | | | | | | |
| 2. | LKRI-R-A | 6.90 | 6.37 | 6.59 | -7.69% | -7.32% | 4,273 | 28,150 | 6.37 | 6.90 | 6.24 | 6.57 |
| 3. | JDPL-R-A | 6.93 | 6.72 | 6.77 | -7.76% | -7.05% | 21 | 142 | 6.72 | 6.93 | 6.72 | 7.28 |
| 4. | DDJH-R-A | 3.77 | 3.25 | 3.47 | -10.84% | -5.91% | 14,366 | 49,786 | 3.25 | 3.77 | 3.26 | 3.36 |
| 5. | MDKA-R-A | 1,605.95 | 1,574.12 | 1,584.73 | -5.12% | -4.48% | 3 | 4,754 | 1,574.12 | 1,605.95 | 1,574.12 | 1,725.40 |
| 6. | TNPL-R-A | 117.46 | 116.80 | 117.13 | -8.33% | -4.45% | 48 | 5,622 | 116.80 | 117.46 | 115.77 | 130.07 |
| 7. | IGH-R-A | 15.94 | 16.99 | 16.42 | -0.40% | -3.73% | 179 | 2,940 | 15.66 | 16.99 | 15.93 | 16.99 |
| 8. | ULPL-R-A | 22.11 | 22.30 | 22.05 | -1.18% | -2.26% | 183 | 4,036 | 22.03 | 22.30 | 21.77 | 22.56 |
| 9. | SUNH-R-A | 3.13 | 3.13 | 3.13 | -1.87% | -1.87% | 83 | 259 | 3.13 | 3.13 | 3.13 | 3.35 |
| 10. | ATPL-R-A | 29.86 | 28.79 | 29.16 | -3.60% | -1.43% | 253 | 7,376 | 28.79 | 29.86 | 28.79 | 29.19 |
| 11. | BLJE-R-A | 3.31 | 3.19 | 3.19 | 0.21% | -1.35% | 2,249 | 7,177 | 3.17 | 3.31 | 3.20 | 3.29 |
| 12. | DLKV-R-A | 2.26 | 2.29 | 2.26 | -0.06% | -1.33% | 5,690 | 12,884 | 2.26 | 2.29 | 2.26 | 2.29 |
| 13. | PBZ-R-A | 81.24 | 81.24 | 81.24 | -1.27% | -1.27% | 1 | 81 | 81.24 | 81.24 | 81.24 | 82.29 |
| 14. | INGR-R-A | 0.42 | 0.41 | 0.42 | 0.66% | -1.26% | 9,045 | 3,762 | 0.41 | 0.42 | 0.41 | 0.43 |
| 15. | TPNG-R-A | 10.78 | 10.79 | 10.69 | -0.03% | -0.97% | 1,098 | 11,740 | 10.55 | 10.79 | | |
| 16. | KOEI-R-A | 89.22 | 89.99 | 89.46 | -0.30% | -0.84% | 29 | 2,594 | 89.22 | 89.99 | 89.23 | 90.78 |
| 17. | ARNT-R-A | 45.15 | 45.13 | 45.09 | -0.58% | -0.83% | 425 | 19,165 | 44.86 | 45.52 | 45.01 | 45.79 |
| 18. | SNHO-R-A | 28.48 | 28.43 | 28.39 | -0.14% | -0.64% | 341 | 9,681 | 28.27 | 28.67 | 28.43 | 28.80 |
| 19. | OPTE-R-A | 0.22 | 0.22 | 0.22 | -5.07% | -0.58% | 9,016 | 2,018 | 0.22 | 0.22 | 0.22 | 0.23 |
| 20. | PTKM-R-A | 2.18 | 2.17 | 2.18 | -0.85% | -0.54% | 1,155 | 2,513 | 2.17 | 2.18 | 2.17 | 2.26 |
| 21. | ADRS-P-A | 55.74 | 55.42 | 55.68 | -0.59% | -0.44% | 1,745 | 97,154 | 55.42 | 55.94 | 55.42 | 55.73 |
| 22. | ATLN-R-A | 14.07 | 15.26 | 14.55 | 4.55% | -0.35% | 368 | 5,353 | 13.67 | 15.26 | 14.33 | 15.26 |
| 23. | ATGR-R-A | 119.45 | 29.86 | 29.90 | 0.04% | -0.33% | 187 | 22,362 | 119.45 | 119.72 | 119.41 | 119.72 |
| 24. | ADPL-R-A | 14.14 | 14.14 | 14.23 | -0.41% | -0.14% | 305 | 4,339 | 14.14 | 14.32 | 14.14 | 14.51 |
| 25. | KODT-P-A | 135.38 | 135.38 | 135.38 | -0.10% | -0.10% | 1 | 135 | 135.38 | 135.38 | 135.38 | 139.36 |
| 26. | VPIK-R-A | 8.76 | 9.55 | 8.95 | 7.45% | -0.09% | 583 | 5,216 | 8.76 | 9.55 | 8.92 | 9.55 |
| 27. | ERNT-R-A | 151.95 | 151.37 | 151.44 | -0.04% | -0.08% | 161 | 24,381 | 151.37 | 151.95 | 151.37 | 151.70 |
| 28. | HT-R-A | 20.70 | 20.77 | 20.76 | 0.00% | -0.06% | 2,552 | 52,989 | 20.70 | 20.83 | 20.83 | 20.83 |
| 29. | INA-R-A | 464.53 | 464.53 | 464.53 | 0.00% | 0.00% | 8 | 3,716 | 464.53 | 464.53 | 464.53 | 471.17 |
| 30. | BD62-R-A | 3.18 | 3.19 | 3.19 | 0.00% | 0.00% | 416 | 1,325 | 3.18 | 3.19 | 2.99 | 3.20 |
| 31. | JDGT-R-A | 117.59 | 117.59 | 117.59 | 0.00% | 0.00% | 59 | 6,938 | 117.59 | 117.59 | 116.55 | 119.38 |
| 32. | LKPC-R-A | 94.79 | 94.76 | 94.78 | 0.00% | 0.01% | 31 | 2,938 | 94.76 | 94.79 | 93.84 | 96.75 |
| 33. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.04% | 0.04% | 100 | 332 | 3.32 | 3.32 | 3.05 | 3.32 |
| 34. | TUHO-R-A | 339.11 | 339.11 | 339.11 | 0.12% | 0.12% | 12 | 4,069 | 339.11 | 339.11 | 328.62 | 344.81 |
| 35. | KRAS-R-A | 61.05 | 61.03 | 61.05 | -0.04% | 0.16% | 610 | 37,241 | 61.03 | 61.05 | 60.66 | 61.71 |
| 36. | PRFC-R-A | 2.69 | 2.69 | 2.69 | 0.15% | 0.20% | 35 | 94 | 2.69 | 2.69 | 2.69 | 2.96 |
| 37. | LPLH-R-A | 27.41 | 26.56 | 26.71 | 0.00% | 0.56% | 152 | 4,060 | 26.56 | 27.41 | 26.56 | 27.41 |
| 38. | ZABA-R-A | 5.47 | 5.40 | 5.45 | -0.22% | 0.61% | 3,878 | 21,146 | 5.40 | 5.47 | 5.38 | 5.63 |
| 39. | RIVP-R-A | 2.98 | 2.99 | 3.00 | 0.71% | 0.71% | 20,153 | 60,473 | 2.98 | 3.01 | 2.99 | 3.00 |
| 40. | VERN-R-A | 22.28 | 22.43 | 22.45 | 0.71% | 0.72% | 253 | 5,681 | 22.28 | 22.56 | 22.31 | 22.43 |
| 41. | PODR-R-A | 43.32 | 43.73 | 43.45 | 1.07% | 1.21% | 526 | 22,853 | 43.11 | 43.73 | 43.24 | 43.74 |
| 42. | IPKK-R-A | 10.22 | 10.22 | 10.22 | -0.03% | 1.73% | 1 | 10 | 10.22 | 10.22 | 9.56 | 10.22 |
| 43. | HUPZ-R-A | 276.06 | 276.06 | 276.06 | 0.97% | 1.83% | 4 | 1,104 | 276.06 | 276.06 | 269.43 | 276.06 |
| 44. | MIVA-R-A | 69.03 | 69.02 | 69.03 | 0.00% | 2.09% | 228 | 15,740 | 69.02 | 70.36 | 66.42 | 75.65 |
| 45. | ADRS-R-A | 68.88 | 68.88 | 68.88 | 2.11% | 2.11% | 57 | 3,926 | 68.88 | 68.88 | 67.42 | 68.88 |
| 46. | SLRS-R-A | 106.18 | 106.18 | 106.18 | 2.43% | 2.36% | 5 | 531 | 106.18 | 106.18 | 102.99 | 106.18 |
| 47. | AUHR-R-A | 59.99 | 61.28 | 60.93 | 2.14% | 2.53% | 39 | 2,376 | 58.80 | 61.28 | 58.81 | 61.28 |
| 48. | MAIS-R-A | 33.77 | 33.77 | 33.77 | 3.84% | 2.98% | 14 | 473 | 33.77 | 33.77 | 32.54 | 33.77 |
| 49. | VART-R-1 | 2.39 | 2.39 | 2.45 | 1.12% | 3.31% | 1,880 | 4,598 | 2.39 | 2.50 | 2.39 | 2.49 |
| 50. | ZVCV-R-A | 17.88 | 17.88 | 17.88 | 3.62% | 3.65% | 12 | 215 | 17.88 | 17.88 | 16.72 | 17.88 |
| 51. | IMZV-R-A | 11.28 | 11.28 | 11.28 | 3.76% | 4.10% | 63 | 711 | 11.28 | 11.28 | 10.88 | 11.28 |
| 52. | LRH-R-A | 623.53 | 623.80 | 623.79 | 4.44% | 4.44% | 54 | 33,684 | 623.53 | 623.80 | 597.28 | 623.80 |
| 53. | HIMR-R-A | 64.90 | 67.02 | 66.21 | 5.21% | 5.22% | 357 | 23,637 | 63.71 | 67.02 | 66.36 | 67.56 |
| 54. | KSST-R-A | 19.64 | 20.39 | 20.01 | 11.34% | 9.26% | 150 | 3,002 | 19.64 | 20.39 | 18.18 | 21.10 |
| 55. | FNVC-R-A | 4.17 | 4.17 | 4.17 | 29.85% | 29.85% | 1 | 4 | 4.17 | 4.17 | 3.21 | 5.84 |
| | | | | | | | | 647,487 | | | | |
*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.