Filter
Country: Croatia Date: 11/26/2015 Volume: 1,188,604 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 224.72 | | 0.16% | | | | | | | |
2. | MGMA-R-A | 0.07 | 0.07 | 0.07 | -32.58% | -34.13% | 1,292 | 96 | 0.07 | 0.07 | 0.07 | 0.09 |
3. | LULG-R-A | 2.32 | 2.32 | 2.32 | -7.84% | -7.84% | 104 | 242 | 2.32 | 2.32 | | |
4. | HHLD-R-A | 0.17 | 0.16 | 0.17 | -10.15% | -6.01% | 2,719 | 452 | 0.16 | 0.17 | 0.16 | 0.20 |
5. | SUNH-R-A | 2.81 | 2.65 | 2.70 | -5.66% | -5.49% | 1,653 | 4,458 | 2.65 | 2.85 | 2.59 | 2.72 |
6. | KTJV-R-A | 2.31 | 2.31 | 2.31 | -2.96% | -2.96% | 32 | 74 | 2.31 | 2.31 | 2.31 | 2.62 |
7. | PCTS-R-A | 7.05 | 6.92 | 7.02 | -4.39% | -2.94% | 800 | 5,617 | 6.92 | 7.05 | | |
8. | CKML-R-A | 656.98 | 6.70 | 6.70 | -2.92% | -2.92% | 494 | 324,547 | 656.98 | 656.98 | 638.40 | 663.61 |
9. | HMAM-R-A | 30.53 | 30.53 | 30.53 | -2.11% | -2.11% | 200 | 6,107 | 30.53 | 30.53 | 30.54 | 32.52 |
10. | PBZ-R-A | 78.31 | 78.31 | 78.31 | -1.67% | -2.02% | 50 | 3,915 | 78.31 | 78.31 | 78.31 | 82.95 |
11. | KOEI-R-A | 90.25 | 92.64 | 91.31 | -0.14% | -1.57% | 18 | 1,644 | 90.25 | 92.64 | 89.60 | 92.64 |
12. | BD62-R-A | 3.02 | 3.02 | 3.02 | -4.97% | -1.56% | 40 | 121 | 3.02 | 3.02 | 3.02 | 3.18 |
13. | LPLH-R-A | 25.75 | 25.75 | 25.75 | -1.52% | -1.52% | 40 | 1,030 | 25.75 | 25.75 | 25.53 | 27.21 |
14. | LKRI-R-A | 5.39 | 5.36 | 5.38 | -3.81% | -0.81% | 470 | 2,531 | 5.36 | 5.39 | 5.36 | 5.61 |
15. | HTPK-R-A | 8.36 | 8.36 | 8.36 | -0.79% | -0.79% | 60 | 502 | 8.36 | 8.36 | 8.36 | 8.96 |
16. | ADRS-R-A | 76.58 | 75.21 | 75.82 | -1.79% | -0.73% | 51 | 3,867 | 75.21 | 76.58 | 75.21 | 77.44 |
17. | LRH-R-A | 504.35 | 504.35 | 504.35 | -0.65% | -0.65% | 1 | 504 | 504.35 | 504.35 | 497.71 | 524.25 |
18. | OPTE-R-A | 0.22 | 0.22 | 0.22 | -2.35% | -0.59% | 7,300 | 1,612 | 0.22 | 0.22 | 0.22 | 0.23 |
19. | RIZO-R-A | 15.26 | 15.01 | 15.19 | -1.68% | -0.50% | 31 | 471 | 15.01 | 15.26 | 15.01 | 16.04 |
20. | ARNT-R-A | 43.80 | 42.47 | 43.63 | -5.26% | -0.46% | 503 | 21,946 | 42.47 | 43.80 | 40.12 | 44.79 |
21. | ULPL-R-A | 16.13 | 16.26 | 16.17 | 1.66% | -0.38% | 140 | 2,264 | 16.13 | 16.26 | 15.93 | 16.26 |
22. | PODR-R-A | 43.40 | 43.40 | 43.40 | -0.91% | -0.35% | 30 | 1,302 | 43.40 | 43.40 | 43.40 | 44.20 |
23. | LKPC-R-A | 96.06 | 94.77 | 96.00 | -1.31% | -0.03% | 135 | 12,960 | 94.77 | 96.06 | 94.77 | 96.03 |
24. | INA-R-A | 431.35 | 431.35 | 431.35 | 0.00% | 0.00% | 18 | 7,764 | 431.35 | 431.35 | 431.35 | 437.99 |
25. | SAPN-R-A | 40.88 | 40.88 | 40.88 | 0.00% | 0.02% | 5 | 204 | 40.88 | 40.88 | 39.95 | 40.88 |
26. | TPNG-R-A | 10.46 | 10.46 | 10.46 | 0.04% | 0.04% | 1 | 10 | 10.46 | 10.46 | | |
27. | ADRS-P-A | 49.29 | 49.12 | 49.24 | -0.23% | 0.11% | 3,658 | 180,117 | 49.12 | 49.29 | 49.12 | 49.24 |
28. | SPNV-R-A | 106.32 | 106.32 | 106.32 | 0.13% | 0.13% | 27 | 2,871 | 106.32 | 106.32 | 106.18 | 132.72 |
29. | RIVP-R-A | 3.16 | 3.18 | 3.16 | 0.76% | 0.17% | 56,441 | 178,226 | 3.13 | 3.18 | 3.17 | 3.18 |
30. | PTKM-R-A | 2.02 | 2.02 | 2.02 | 0.59% | 0.26% | 215 | 434 | 2.02 | 2.02 | 2.02 | 2.12 |
31. | KRAS-R-A | 61.24 | 61.72 | 61.69 | 0.77% | 0.29% | 105 | 6,478 | 61.24 | 61.72 | 61.24 | 62.11 |
32. | LEDO-R-A | 1,247.59 | 1,247.59 | 1,247.59 | 0.43% | 0.43% | 119 | 148,464 | 1,247.59 | 1,247.59 | 1,242.29 | 1,253.57 |
33. | HT-R-A | 18.89 | 18.99 | 18.99 | 0.54% | 0.49% | 6,794 | 129,012 | 18.89 | 19.10 | 18.99 | 19.11 |
34. | ERNT-R-A | 130.73 | 130.05 | 129.77 | 0.81% | 0.49% | 163 | 21,152 | 128.88 | 130.73 | 129.17 | 130.05 |
35. | PRFC-R-A | 2.67 | 2.67 | 2.67 | 0.50% | 0.50% | 100 | 267 | 2.67 | 2.67 | 2.67 | 2.72 |
36. | INGR-R-A | 0.38 | 0.38 | 0.38 | 2.12% | 0.72% | 9,553 | 3,610 | 0.38 | 0.38 | 0.38 | 0.38 |
37. | ZVCV-R-A | 13.60 | 13.71 | 13.71 | 1.10% | 0.85% | 973 | 13,339 | 13.60 | 13.74 | 13.63 | 14.92 |
38. | JMNC-R-A | 15,395.85 | 15,395.85 | 15,395.85 | 0.87% | 0.87% | 1 | 15,396 | 15,395.85 | 15,395.85 | 14,864.95 | 15,621.47 |
39. | DLKV-R-A | 1.92 | 1.94 | 1.94 | 1.03% | 0.89% | 261 | 506 | 1.92 | 1.98 | 1.94 | 1.97 |
40. | ATGR-R-A | 110.81 | 27.87 | 27.81 | 1.20% | 0.93% | 174 | 19,356 | 110.81 | 111.49 | 111.22 | 111.89 |
41. | SNHO-R-A | 28.53 | 28.09 | 28.38 | 0.23% | 1.25% | 113 | 3,207 | 28.05 | 28.53 | 28.09 | 28.53 |
42. | VPIK-R-A | 7.02 | 6.64 | 6.81 | 0.00% | 1.26% | 649 | 4,422 | 6.64 | 7.02 | 6.64 | 7.02 |
43. | BLJE-R-A | 3.03 | 3.12 | 3.08 | 2.98% | 1.62% | 8,655 | 26,617 | 3.00 | 3.12 | 3.03 | 3.12 |
44. | ZABA-R-A | 4.91 | 4.91 | 4.91 | 1.37% | 2.15% | 45 | 221 | 4.91 | 4.91 | 4.73 | 4.91 |
45. | ATPL-R-A | 19.24 | 18.98 | 19.01 | 2.14% | 2.33% | 44 | 837 | 18.73 | 19.34 | 18.74 | 19.34 |
46. | DDJH-R-A | 2.95 | 2.97 | 2.99 | 3.13% | 2.59% | 8,557 | 25,577 | 2.92 | 3.05 | 2.97 | 3.04 |
47. | ADPL-R-A | 12.94 | 12.94 | 12.94 | 2.66% | 2.73% | 10 | 129 | 12.94 | 12.94 | 12.48 | 12.94 |
48. | KODT-R-A | 169.89 | 169.89 | 169.89 | 0.08% | 3.57% | 8 | 1,359 | 169.89 | 169.89 | 160.59 | 169.89 |
49. | KODT-P-A | 152.50 | 152.63 | 152.58 | 4.55% | 4.18% | 8 | 1,221 | 152.50 | 152.63 | 144.80 | 152.63 |
50. | THNK-R-A | 35.84 | 36.50 | 36.42 | 1.85% | 5.33% | 25 | 910 | 35.84 | 36.50 | 36.50 | 38.49 |
51. | ZTNJ-R-A | 30.26 | 30.26 | 30.26 | 8.31% | 8.31% | 21 | 635 | 30.26 | 30.26 | 28.01 | 30.53 |
| | | | | | | | 1,188,604 | | | | |
*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.