Filter
Country: Croatia Date: 11/20/2015 Volume: 497,035 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HHLD-R-A | 0.15 | 0.15 | 0.15 | 0.87% | 3.63% | 1,477 | 223 | 0.15 | 0.15 | 0.15 | 0.18 |
2. | OPTE-R-A | 0.22 | 0.22 | 0.22 | 0.00% | 0.00% | 279 | 61 | 0.22 | 0.22 | 0.22 | 0.23 |
3. | INGR-R-A | 0.38 | 0.40 | 0.38 | 0.00% | -0.34% | 3,257 | 1,252 | 0.38 | 0.40 | 0.38 | 0.40 |
4. | HBRL-R-A | 1.38 | 1.36 | 1.36 | -1.35% | -1.25% | 1,902 | 2,593 | 1.36 | 1.38 | 1.36 | 1.48 |
5. | DLKV-R-A | 2.00 | 1.98 | 1.99 | -1.00% | -0.14% | 1,480 | 2,951 | 1.98 | 2.00 | 1.98 | 2.00 |
6. | PTKM-R-A | 2.07 | 2.07 | 2.07 | 0.00% | 0.06% | 521 | 1,079 | 2.07 | 2.07 | 2.07 | 2.07 |
7. | VART-R-1 | 2.11 | 2.11 | 2.11 | -4.05% | -2.22% | 383 | 807 | 2.11 | 2.11 | 2.11 | 2.19 |
8. | KTJV-R-A | 2.38 | 2.38 | 2.38 | 3.77% | 3.77% | 2,500 | 5,939 | 2.38 | 2.38 | 2.32 | 2.38 |
9. | DDJH-R-A | 2.75 | 2.76 | 2.77 | 0.67% | 0.05% | 2,723 | 7,538 | 2.75 | 2.84 | 2.76 | 2.84 |
10. | SUNH-R-A | 3.19 | 3.05 | 3.08 | -4.17% | -3.54% | 4,563 | 14,035 | 3.05 | 3.19 | 3.05 | 3.12 |
11. | BLJE-R-A | 2.99 | 3.06 | 3.06 | 0.22% | 1.76% | 12,373 | 37,904 | 2.99 | 3.10 | 3.05 | 3.08 |
12. | RIVP-R-A | 3.15 | 3.15 | 3.13 | 0.42% | -0.17% | 8,350 | 26,158 | 3.13 | 3.15 | 3.13 | 3.15 |
13. | ZABA-R-A | 4.93 | 4.91 | 4.92 | -0.32% | -0.16% | 327 | 1,608 | 4.91 | 4.93 | 4.78 | 5.02 |
14. | LKRI-R-A | 5.53 | 5.43 | 5.50 | -2.62% | -1.36% | 625 | 3,440 | 5.43 | 5.53 | 5.41 | 5.51 |
15. | PCTS-R-A | 7.19 | 7.23 | 7.18 | -4.37% | -3.94% | 984 | 7,062 | 7.10 | 7.23 | | |
16. | TPNG-R-A | 10.49 | 10.55 | 10.22 | -0.41% | -3.52% | 718 | 7,340 | 10.22 | 10.55 | | |
17. | ADPL-R-A | 12.81 | 12.81 | 12.81 | 0.94% | 0.57% | 208 | 2,664 | 12.81 | 12.81 | 12.75 | 12.81 |
18. | VERN-R-A | 12.87 | 12.87 | 12.87 | -0.02% | -0.63% | 199 | 2,562 | 12.87 | 12.87 | 11.42 | 16.46 |
19. | IGH-R-A | 11.95 | 13.24 | 12.28 | 10.84% | 1.89% | 168 | 2,062 | 11.95 | 13.24 | 11.95 | 13.67 |
20. | TRFM-R-A | 13.27 | 13.27 | 13.27 | 0.00% | 0.00% | 250 | 3,318 | 13.27 | 13.27 | 12.62 | 13.27 |
21. | ATLN-R-A | 15.07 | 15.07 | 15.07 | 0.02% | 0.02% | 200 | 3,014 | 15.07 | 15.07 | 15.07 | 15.53 |
22. | RIZO-R-A | 15.81 | 15.81 | 15.81 | -3.17% | -3.16% | 15 | 237 | 15.81 | 15.81 | 15.81 | 16.41 |
23. | ATPL-R-A | 18.85 | 18.71 | 18.70 | -0.70% | -0.57% | 1,614 | 30,174 | 18.45 | 18.98 | 18.47 | 19.51 |
24. | HT-R-A | 19.11 | 19.01 | 19.04 | -0.53% | -0.44% | 2,675 | 50,921 | 18.96 | 19.18 | 19.01 | 19.11 |
25. | LPLH-R-A | 25.88 | 25.88 | 25.88 | 0.00% | -0.36% | 96 | 2,485 | 25.88 | 25.88 | 25.76 | 27.59 |
26. | ATGR-R-A | 109.64 | 27.68 | 27.62 | 0.15% | 0.07% | 51 | 5,635 | 109.64 | 110.73 | 109.89 | 110.73 |
27. | SNHO-R-A | 28.27 | 28.55 | 28.27 | 1.01% | 0.01% | 83 | 2,347 | 28.27 | 28.55 | 27.94 | 28.56 |
28. | ZTNJ-R-A | 29.20 | 29.20 | 29.20 | 0.00% | 0.00% | 30 | 876 | 29.20 | 29.20 | 29.20 | 30.53 |
29. | MAIS-R-A | 30.54 | 30.38 | 30.48 | -1.76% | -0.77% | 122 | 3,719 | 30.38 | 30.66 | 30.38 | 30.92 |
30. | CHAG-R-A | 31.85 | 31.85 | 31.85 | -2.04% | -2.04% | 178 | 5,670 | 31.85 | 31.85 | 31.85 | 37.16 |
31. | VDKT-R-A | 32.27 | 32.27 | 32.27 | -1.43% | -2.18% | 62 | 2,001 | 32.27 | 32.27 | 32.27 | 32.73 |
32. | BDSS-R-A | 38.90 | 39.17 | 38.95 | -1.63% | -2.18% | 107 | 4,167 | 38.54 | 39.17 | 37.56 | 40.48 |
33. | SAPN-R-A | 41.14 | 40.30 | 40.44 | -2.05% | -1.70% | 42 | 1,698 | 40.30 | 41.14 | 40.30 | 41.78 |
34. | ARNT-R-A | 43.81 | 43.80 | 43.80 | -0.90% | -0.81% | 338 | 14,806 | 43.80 | 43.81 | 43.80 | 44.20 |
35. | PODR-R-A | 44.33 | 44.33 | 44.33 | 0.89% | 0.74% | 57 | 2,527 | 44.33 | 44.33 | 43.83 | 44.33 |
36. | LURA-R-A | 45.81 | 45.81 | 45.81 | 0.05% | 0.05% | 20 | 916 | 45.81 | 45.81 | 45.80 | 50.43 |
37. | ADRS-P-A | 49.11 | 49.29 | 49.12 | 0.73% | -0.18% | 2,463 | 120,996 | 49.11 | 49.29 | 49.15 | 49.29 |
38. | KRAS-R-A | 61.24 | 61.72 | 61.44 | 0.77% | 0.32% | 48 | 2,949 | 61.24 | 61.72 | 61.24 | 62.11 |
39. | HIMR-R-A | 64.50 | 64.41 | 64.44 | -0.01% | 0.04% | 20 | 1,289 | 64.41 | 64.50 | 64.41 | 65.78 |
40. | ADRS-R-A | 76.98 | 76.32 | 76.74 | -1.54% | -0.85% | 374 | 28,701 | 76.32 | 76.98 | 76.32 | 76.98 |
41. | PBZ-R-A | 80.52 | 80.52 | 80.52 | 0.00% | 0.00% | 260 | 20,935 | 80.52 | 80.52 | 80.52 | 82.95 |
42. | MIVA-R-A | 86.27 | 86.27 | 86.27 | 0.00% | 0.00% | 7 | 604 | 86.27 | 86.27 | 86.27 | 87.60 |
43. | KOEI-R-A | 91.58 | 92.24 | 90.64 | -0.57% | -2.30% | 355 | 32,175 | 89.60 | 92.24 | 89.60 | 92.74 |
44. | SLRS-R-A | 106.44 | 106.44 | 106.44 | 0.25% | 0.25% | 5 | 532 | 106.44 | 106.44 | 105.78 | 107.51 |
45. | IKBA-R-A | 128.74 | 128.74 | 128.74 | 2.04% | 2.04% | 5 | 644 | 128.74 | 128.74 | 128.74 | 131.40 |
46. | ERNT-R-A | 131.93 | 130.23 | 130.64 | -1.29% | -1.31% | 46 | 6,009 | 130.23 | 131.93 | 130.23 | 131.53 |
47. | JDGT-R-A | 140.70 | 140.70 | 140.70 | 0.01% | 0.01% | 7 | 985 | 140.70 | 140.70 | 140.70 | 144.27 |
48. | PLAG-R-A | 581.46 | 145.36 | 145.36 | 0.02% | 0.02% | 20 | 11,629 | 581.46 | 581.46 | 581.33 | 597.25 |
49. | CROBEX | | 224.79 | | -0.08% | | | | | | | |
50. | HUPZ-R-A | 256.82 | 256.82 | 256.82 | -0.77% | -0.77% | 3 | 770 | 256.82 | 256.82 | 256.82 | 258.81 |
51. | JDOS-R-A | 367.11 | 367.11 | 367.11 | 0.04% | 0.04% | 2 | 734 | 367.11 | 367.11 | 366.98 | 371.62 |
52. | INA-R-A | 424.71 | 424.71 | 424.71 | 0.00% | 0.00% | 7 | 2,973 | 424.71 | 424.71 | 424.71 | 443.94 |
53. | LRH-R-A | 507.66 | 507.66 | 507.66 | -4.38% | -4.38% | 2 | 1,015 | 507.66 | 507.66 | 505.67 | 522.93 |
54. | ACI-R-A | 757.98 | 757.98 | 757.98 | 0.00% | 0.00% | 1 | 758 | 757.98 | 757.98 | 757.98 | 771.12 |
55. | CROS-R-A | 772.45 | 772.45 | 772.45 | 0.00% | 0.00% | 2 | 1,545 | 772.45 | 772.45 | 772.45 | 942.33 |
| | | | | | | | 497,035 | | | | |
*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.