Filter
Country: Croatia Date: 11/24/2015 Volume: 978,918 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ADPL-R-A | 12.69 | 12.48 | 12.49 | -1.12% | -1.25% | 550 | 6,872 | 12.48 | 12.69 | 12.35 | 12.96 |
2. | ADRS-P-A | 48.98 | 48.58 | 48.90 | -1.08% | -0.60% | 2,700 | 132,031 | 48.58 | 49.09 | 48.58 | 48.87 |
3. | ADRS-R-A | 76.38 | 76.58 | 76.37 | -0.52% | -0.79% | 225 | 17,183 | 76.32 | 76.58 | 76.45 | 76.58 |
4. | ARNT-R-A | 43.93 | 43.80 | 43.83 | -0.60% | -0.15% | 58 | 2,542 | 43.80 | 43.93 | 43.43 | 44.20 |
5. | ATGR-R-A | 110.16 | 27.48 | 27.49 | 0.01% | -0.61% | 10 | 1,100 | 109.90 | 110.16 | 109.90 | 110.95 |
6. | ATPL-R-A | 18.45 | 18.70 | 18.52 | 1.37% | -0.37% | 415 | 7,686 | 18.05 | 18.71 | 18.05 | 19.37 |
7. | AUHR-R-A | 57.34 | 57.34 | 57.34 | -4.42% | -4.04% | 4 | 229 | 57.34 | 57.34 | 57.34 | 61.93 |
8. | BD62-R-A | 3.04 | 2.97 | 2.99 | -1.58% | -0.70% | 400 | 1,197 | 2.97 | 3.04 | 2.97 | 3.18 |
9. | BDSS-R-A | 37.59 | 37.31 | 37.52 | -4.75% | -3.66% | 55 | 2,064 | 37.31 | 37.59 | 37.31 | 39.82 |
10. | BLJE-R-A | 2.99 | 3.07 | 2.99 | 2.21% | -0.49% | 951 | 2,841 | 2.99 | 3.07 | 2.99 | 3.07 |
11. | BRNK-R-A | 3.15 | 3.15 | 3.15 | 24.74% | 24.74% | 41 | 129 | 3.15 | 3.15 | 0.13 | 3.05 |
12. | CROBEX | | 222.39 | | -0.65% | | | | | | | |
13. | DDJH-R-A | 2.85 | 2.86 | 2.92 | -3.32% | 1.06% | 4,087 | 11,932 | 2.84 | 2.96 | 2.86 | 2.96 |
14. | DLKV-R-A | 1.94 | 1.93 | 1.93 | -0.41% | -1.49% | 5,949 | 11,474 | 1.93 | 1.94 | 1.90 | 1.94 |
15. | ERNT-R-A | 129.21 | 128.08 | 128.93 | -0.82% | -0.45% | 242 | 31,200 | 128.08 | 130.07 | 126.09 | 130.07 |
16. | HBRL-R-A | 1.43 | 1.43 | 1.43 | 5.27% | 5.16% | 300 | 430 | 1.43 | 1.43 | 1.38 | 1.48 |
17. | HDEL-R-A | 2.65 | 2.65 | 2.65 | 0.00% | 0.00% | 35 | 93 | 2.65 | 2.65 | 1.99 | 2.65 |
18. | HHLD-R-A | 0.15 | 0.15 | 0.15 | -4.31% | -8.09% | 2,517 | 378 | 0.15 | 0.15 | 0.15 | 0.18 |
19. | HMAM-R-A | 31.19 | 31.19 | 31.19 | 2.13% | 2.13% | 50 | 1,559 | 31.19 | 31.19 | 29.86 | 32.52 |
20. | HMST-R-A | 37.83 | 38.42 | 38.36 | 0.00% | -0.18% | 88 | 3,375 | 37.83 | 38.42 | 37.83 | 39.82 |
21. | HT-R-A | 18.96 | 18.88 | 18.91 | -0.55% | -0.36% | 2,116 | 40,019 | 18.87 | 18.98 | 18.88 | 18.98 |
22. | HUPZ-R-A | 256.82 | 256.82 | 256.82 | 0.00% | -0.23% | 4 | 1,027 | 256.82 | 256.82 | 256.82 | 258.81 |
23. | IKBA-R-A | 131.46 | 131.46 | 131.46 | 0.05% | 0.05% | 8 | 1,052 | 131.46 | 131.46 | 126.09 | 146.00 |
24. | INA-R-A | 424.71 | 431.35 | 427.84 | 1.56% | 0.74% | 17 | 7,273 | 424.71 | 431.35 | 431.35 | 443.83 |
25. | INGR-R-A | 0.38 | 0.39 | 0.38 | 0.33% | -0.71% | 2,020 | 759 | 0.38 | 0.39 | 0.38 | 0.39 |
26. | IPKK-R-A | 7.96 | 7.96 | 7.96 | 0.00% | -0.74% | 120 | 956 | 7.96 | 7.96 | 7.64 | 8.59 |
27. | JDOS-R-A | 364.99 | 364.99 | 364.99 | -0.54% | -0.54% | 2 | 730 | 364.99 | 364.99 | 358.35 | 366.98 |
28. | JMNC-R-A | 15,263.12 | 15,263.12 | 15,263.12 | -2.95% | -2.95% | 1 | 15,263 | 15,263.12 | 15,263.12 | 15,090.61 | 15,727.52 |
29. | JNAF-R-A | 590.62 | 590.62 | 590.62 | -1.11% | -1.12% | 30 | 17,718 | 590.62 | 590.62 | 584.20 | 597.25 |
30. | KODT-P-A | 147.99 | 146.00 | 146.46 | -6.70% | -3.63% | 16 | 2,343 | 146.00 | 147.99 | 144.00 | 154.48 |
31. | KOEI-R-A | 91.58 | 90.38 | 90.40 | -2.43% | -2.41% | 66 | 5,967 | 90.38 | 91.58 | 89.63 | 92.64 |
32. | KRAS-R-A | 61.72 | 61.72 | 61.72 | 0.00% | 0.20% | 30 | 1,851 | 61.72 | 61.72 | 61.24 | 62.11 |
33. | KTJV-R-A | 2.38 | 2.38 | 2.38 | -2.13% | -2.13% | 471 | 1,120 | 2.38 | 2.38 | 2.31 | 2.38 |
34. | LCDS-R-A | 2.06 | 2.06 | 2.06 | -0.13% | -0.13% | 10 | 21 | 2.06 | 2.06 | 1.75 | 2.06 |
35. | LEDO-R-A | 1,242.29 | 1,242.29 | 1,242.29 | 0.00% | 0.00% | 1 | 1,242 | 1,242.29 | 1,242.29 | 1,241.69 | 1,254.10 |
36. | LKPC-R-A | 96.05 | 96.03 | 96.03 | 0.07% | 0.07% | 54 | 5,186 | 96.03 | 96.05 | 96.03 | 97.55 |
37. | LPLH-R-A | 26.15 | 26.15 | 26.15 | 2.05% | 1.88% | 15 | 392 | 26.15 | 26.15 | 25.75 | 27.33 |
38. | MAIS-R-A | 30.65 | 30.00 | 30.20 | -0.11% | -0.59% | 214 | 6,463 | 29.87 | 30.65 | 29.21 | 30.00 |
39. | MIVA-R-A | 86.27 | 86.27 | 86.27 | 0.00% | 0.00% | 128 | 11,043 | 86.27 | 86.27 | 86.27 | 91.58 |
40. | OPTE-R-A | 0.23 | 0.23 | 0.23 | 0.00% | 0.00% | 1,500 | 338 | 0.23 | 0.23 | 0.22 | 0.23 |
41. | PCTS-R-A | 7.23 | 7.23 | 7.23 | 0.00% | 0.00% | 50 | 362 | 7.23 | 7.23 | | |
42. | PLAG-R-A | 581.33 | 144.34 | 144.50 | -1.13% | -1.02% | 7 | 4,046 | 577.36 | 581.33 | 577.36 | 610.52 |
43. | PODR-R-A | 43.80 | 43.27 | 43.49 | -1.21% | -0.86% | 514 | 22,354 | 43.27 | 43.80 | 43.27 | 43.67 |
44. | PTKM-R-A | 2.01 | 2.01 | 2.01 | -3.08% | -2.76% | 228 | 459 | 2.01 | 2.01 | 2.01 | 2.12 |
45. | RIVP-R-A | 3.14 | 3.10 | 3.12 | -0.72% | -0.34% | 12,783 | 39,843 | 3.10 | 3.15 | 3.10 | 3.13 |
46. | RIZO-R-A | 15.29 | 15.26 | 15.27 | -2.89% | -3.11% | 364 | 5,557 | 15.26 | 15.29 | 14.87 | 16.21 |
47. | SLPF-R-A | 6.25 | 6.25 | 6.25 | -5.80% | -5.78% | 116 | 725 | 6.25 | 6.25 | 6.20 | 6.64 |
48. | SNHO-R-A | 28.07 | 28.02 | 28.03 | -1.85% | -0.85% | 394 | 11,044 | 28.02 | 28.54 | 28.02 | 28.54 |
49. | SUNH-R-A | 2.96 | 2.93 | 2.95 | -3.49% | -5.16% | 10,510 | 30,996 | 2.85 | 3.02 | 2.94 | 3.04 |
50. | TPNG-R-A | 10.47 | 10.47 | 10.47 | -0.10% | 3.61% | 2 | 21 | 10.47 | 10.47 | | |
51. | TUHO-R-A | 333.14 | 358.35 | 357.82 | 7.57% | 7.41% | 1,296 | 463,731 | 333.14 | 358.35 | 333.14 | 363.66 |
52. | ULPL-R-A | 15.94 | 15.94 | 15.85 | -0.03% | -0.62% | 397 | 6,292 | 15.53 | 15.99 | 15.82 | 16.32 |
53. | VART-R-1 | 2.11 | 2.07 | 2.09 | -2.50% | -1.56% | 1,450 | 3,031 | 2.04 | 2.11 | 2.06 | 2.15 |
54. | ZABA-R-A | 4.78 | 4.78 | 4.74 | -2.70% | -3.54% | 7,169 | 34,020 | 4.68 | 4.78 | 4.65 | 4.78 |
55. | ZVCV-R-A | 13.57 | 13.56 | 13.56 | 0.38% | 0.34% | 100 | 1,356 | 13.56 | 13.57 | 13.56 | 14.58 |
| | | | | | | | 978,918 | | | | |
*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.