Filter
Country: Croatia Date: 10/12/2015 Volume: 2,692,921 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ADPL-R-A | 13.25 | 13.41 | 13.35 | 2.02% | 1.68% | 3,325 | 44,389 | 13.25 | 13.41 | 13.41 | 13.79 |
2. | ADRS-P-A | 46.72 | 47.12 | 47.12 | 0.00% | -0.42% | 5,424 | 255,602 | 46.72 | 47.49 | 47.06 | 47.12 |
3. | AGMM-R-A | 26.54 | 26.54 | 26.54 | 0.00% | 0.00% | 102 | 2,708 | 26.54 | 26.54 | 23.89 | 26.54 |
4. | ARNT-R-A | 44.46 | 44.73 | 44.65 | 0.60% | 0.27% | 147 | 6,564 | 44.46 | 45.52 | 44.73 | 45.39 |
5. | ATGR-R-A | 109.25 | 27.59 | 27.33 | 0.28% | -0.59% | 111 | 12,132 | 109.25 | 110.36 | 109.50 | 110.36 |
6. | ATLN-R-A | 14.59 | 14.33 | 14.58 | 2.18% | 3.39% | 49 | 715 | 14.33 | 14.60 | 14.33 | 14.60 |
7. | AUHR-R-A | 55.88 | 55.88 | 55.88 | -2.97% | -2.96% | 59 | 3,297 | 55.88 | 55.88 | 55.88 | 57.59 |
8. | BDSS-R-A | 38.49 | 38.49 | 38.49 | 0.00% | 0.00% | 50 | 1,924 | 38.49 | 38.49 | 37.18 | 41.14 |
9. | BLJE-R-A | 2.97 | 3.07 | 3.02 | 3.59% | 0.00% | 2,846 | 8,586 | 2.96 | 3.07 | 2.98 | 3.14 |
10. | CHAG-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 5 | 166 | 33.18 | 33.18 | 33.18 | 37.16 |
11. | CROBEX | | 226.52 | | 0.80% | | | | | | | |
12. | DDJH-R-A | 2.91 | 2.99 | 2.94 | 3.49% | 1.56% | 2,979 | 8,769 | 2.91 | 2.99 | 2.94 | 3.01 |
13. | DLKV-R-A | 1.91 | 1.94 | 1.90 | 0.69% | -1.11% | 5,533 | 10,498 | 1.88 | 1.94 | 1.91 | 1.94 |
14. | ERNT-R-A | 130.64 | 130.47 | 129.94 | -0.31% | -1.90% | 461 | 59,901 | 129.40 | 131.06 | 129.40 | 130.20 |
15. | HBRL-R-A | 1.37 | 1.36 | 1.36 | -0.20% | 0.10% | 700 | 956 | 1.36 | 1.37 | 1.36 | 1.41 |
16. | HHLD-R-A | 0.32 | 0.27 | 0.29 | -16.67% | -6.04% | 3,576 | 1,035 | 0.27 | 0.33 | 0.27 | 0.32 |
17. | HIMR-R-A | 66.36 | 66.36 | 66.31 | -1.55% | -0.01% | 582 | 38,590 | 65.17 | 66.36 | 65.30 | 67.02 |
18. | HT-R-A | 18.71 | 19.03 | 18.87 | 1.04% | 0.79% | 4,684 | 88,367 | 18.64 | 19.03 | 18.87 | 19.03 |
19. | HUPZ-R-A | 257.48 | 256.96 | 257.03 | 0.84% | 0.79% | 10 | 2,570 | 256.85 | 257.48 | 256.96 | 262.66 |
20. | HZLA-R-A | 7.97 | 7.97 | 7.97 | 0.03% | 0.03% | 45 | 359 | 7.97 | 7.97 | | |
21. | IGH-R-A | 13.71 | 13.41 | 13.55 | -8.13% | -3.13% | 163 | 2,209 | 13.41 | 13.71 | 13.41 | 15.65 |
22. | IKBA-R-A | 126.22 | 126.22 | 126.22 | 0.11% | 0.11% | 6 | 757 | 126.22 | 126.22 | 126.22 | 131.40 |
23. | INA-R-A | 424.71 | 424.71 | 424.71 | 1.59% | 1.59% | 14 | 5,946 | 424.71 | 424.71 | 424.71 | 427.37 |
24. | INGR-R-A | 0.40 | 0.40 | 0.40 | 0.68% | 0.00% | 2,295 | 912 | 0.40 | 0.40 | 0.39 | 0.40 |
25. | IPKK-R-A | 8.45 | 9.14 | 8.60 | -4.01% | 0.26% | 376 | 3,235 | 8.39 | 9.14 | 8.39 | 9.15 |
26. | JDBA-R-A | 27.94 | 27.94 | 27.94 | 0.73% | 0.73% | 34 | 950 | 27.94 | 27.94 | 27.74 | 27.87 |
27. | JDPL-R-A | 4.37 | 4.37 | 4.37 | 0.00% | 0.00% | 50 | 218 | 4.37 | 4.37 | 4.11 | 4.45 |
28. | JMNC-R-A | 13,935.89 | 13,935.89 | 13,935.89 | -0.94% | 0.43% | 105 | 1,463,269 | 13,935.89 | 13,935.89 | | |
29. | KODT-P-A | 141.88 | 142.01 | 141.94 | -0.37% | -0.29% | 150 | 21,291 | 141.75 | 142.01 | 138.83 | 143.54 |
30. | KODT-R-A | 153.96 | 155.28 | 154.71 | 4.46% | 4.08% | 15 | 2,321 | 153.96 | 155.28 | 148.94 | 156.48 |
31. | KOEI-R-A | 89.97 | 89.97 | 89.97 | -0.01% | 1.25% | 1 | 90 | 89.97 | 89.97 | 88.26 | 89.97 |
32. | KRAS-R-A | 61.05 | 61.05 | 61.05 | 0.00% | 0.00% | 5 | 305 | 61.05 | 61.05 | 61.05 | 61.85 |
33. | KSST-R-A | 14.60 | 14.60 | 14.60 | 0.00% | 0.00% | 158 | 2,307 | 14.60 | 14.60 | 12.61 | 15.93 |
34. | LEDO-R-A | 1,117.66 | 1,128.14 | 1,123.80 | 0.47% | -0.29% | 17 | 19,105 | 1,117.53 | 1,128.14 | 1,120.18 | 1,128.14 |
35. | LKPC-R-A | 96.89 | 96.89 | 96.89 | 0.14% | 0.14% | 3 | 291 | 96.89 | 96.89 | 96.89 | 98.88 |
36. | LKRI-R-A | 5.72 | 5.84 | 5.91 | 2.25% | 1.11% | 6,141 | 36,272 | 5.72 | 5.97 | 5.84 | 6.03 |
37. | LPLH-R-A | 28.40 | 28.14 | 28.25 | -3.59% | -1.59% | 100 | 2,825 | 28.14 | 28.40 | 28.14 | 29.18 |
38. | LULG-R-A | 2.55 | 2.55 | 2.55 | 0.84% | 0.73% | 208 | 531 | 2.55 | 2.56 | | |
39. | MAIS-R-A | 32.46 | 32.46 | 32.46 | -0.18% | -0.18% | 328 | 10,647 | 32.46 | 32.46 | 32.46 | 33.17 |
40. | MGMA-R-A | 0.15 | 0.15 | 0.15 | 0.00% | 0.00% | 5,300 | 802 | 0.15 | 0.15 | 0.15 | 0.16 |
41. | MIVA-R-A | 92.91 | 92.91 | 92.99 | 0.00% | 0.09% | 475 | 44,169 | 92.91 | 96.75 | 91.58 | 96.75 |
42. | OPEK-R-A | 38.36 | 38.36 | 38.36 | 0.00% | 0.00% | 190 | 7,288 | 38.36 | 38.36 | | 38.42 |
43. | OPTE-R-A | 0.22 | 0.22 | 0.23 | 0.59% | 1.81% | 22,263 | 5,038 | 0.22 | 0.23 | 0.22 | 0.23 |
44. | PBZ-R-A | 79.97 | 79.97 | 79.97 | 0.08% | 0.08% | 10 | 800 | 79.97 | 79.97 | 79.97 | 80.96 |
45. | PCTS-R-A | 5.61 | 5.61 | 5.62 | 0.24% | 0.28% | 212 | 1,191 | 5.61 | 5.64 | | |
46. | PODR-R-A | 45.96 | 46.79 | 46.48 | 0.72% | 0.74% | 859 | 39,925 | 45.95 | 46.79 | 46.79 | 47.12 |
47. | PRFC-R-A | 2.75 | 2.66 | 2.68 | 1.21% | 1.81% | 241 | 647 | 2.66 | 2.75 | 2.66 | 2.83 |
48. | PTKM-R-A | 1.99 | 2.19 | 2.06 | 10.00% | 2.38% | 1,758 | 3,616 | 1.99 | 2.19 | 1.99 | 2.19 |
49. | PUNT-R-A | 0.09 | 0.09 | 0.09 | -1.38% | -1.38% | 212 | 20 | 0.09 | 0.09 | 0.09 | 0.13 |
50. | RIVP-R-A | 3.16 | 3.17 | 3.17 | 1.66% | 1.70% | 116,937 | 371,218 | 3.13 | 3.21 | 3.17 | 3.18 |
51. | RIZO-R-A | 17.14 | 17.00 | 17.23 | -9.39% | -8.11% | 250 | 4,307 | 17.00 | 17.33 | 17.00 | 19.03 |
52. | SNHO-R-A | 27.59 | 27.09 | 27.16 | -1.40% | -0.48% | 445 | 12,087 | 27.09 | 27.59 | 27.09 | 27.75 |
53. | SPNV-R-A | 101.00 | 101.00 | 101.00 | -0.13% | -0.13% | 1 | 101 | 101.00 | 101.00 | 101.00 | 102.86 |
54. | THNK-R-A | 44.07 | 44.06 | 44.06 | -4.60% | -4.60% | 25 | 1,102 | 44.06 | 44.07 | 44.06 | 46.44 |
55. | TISK-R-A | 25.22 | 25.22 | 25.22 | 0.00% | 0.00% | 35 | 883 | 25.22 | 25.22 | 25.22 | 26.54 |
56. | TPNG-R-A | 10.70 | 10.70 | 10.70 | -0.05% | 2.65% | 2 | 21 | 10.70 | 10.70 | | |
57. | TRFM-R-A | 15.93 | 15.93 | 15.93 | 0.00% | 0.00% | 10 | 159 | 15.93 | 15.93 | | 15.93 |
58. | TSHC-R-A | 1,260.87 | 1,260.87 | 1,260.87 | 2.15% | 2.15% | 1 | 1,261 | 1,260.87 | 1,260.87 | 1,237.24 | 1,260.87 |
59. | TUHO-R-A | 311.90 | 318.53 | 317.21 | -3.19% | -3.59% | 50 | 15,860 | 311.90 | 318.53 | 311.90 | 329.02 |
60. | ULPL-R-A | 17.44 | 17.78 | 17.42 | 0.00% | -2.28% | 589 | 10,259 | 17.12 | 17.78 | 17.12 | 17.78 |
61. | VART-R-1 | 2.22 | 2.30 | 2.23 | 3.84% | 0.54% | 228 | 508 | 2.22 | 2.30 | 2.22 | 2.32 |
62. | VDKT-R-A | 31.31 | 33.58 | 32.71 | 12.94% | 10.01% | 706 | 23,091 | 31.31 | 33.58 | 31.99 | 33.58 |
63. | VERN-R-A | 23.29 | 23.36 | 23.32 | 0.28% | -0.29% | 988 | 23,042 | 23.28 | 23.36 | 23.10 | 23.36 |
64. | VIRO-R-A | 37.16 | 39.82 | 38.93 | 0.00% | 1.04% | 30 | 1,168 | 37.16 | 39.82 | 34.78 | 40.08 |
65. | VPIK-R-A | 7.03 | 7.03 | 7.03 | -6.85% | -3.53% | 9 | 63 | 7.03 | 7.03 | 7.03 | 7.37 |
66. | ZABA-R-A | 4.65 | 4.64 | 4.60 | 2.82% | 0.17% | 684 | 3,149 | 4.50 | 4.65 | 4.52 | 4.65 |
67. | ZVCV-R-A | 16.19 | 16.89 | 16.38 | 8.80% | 5.52% | 33 | 541 | 16.19 | 16.89 | 15.40 | 16.89 |
| | | | | | | | 2,692,921 | | | | |
*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.