Filter
Country: Croatia Date: 12/01/2015 Volume: 494,839 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JDPL-R-A | 3.17 | 3.68 | 3.33 | 28.42% | 16.01% | 914 | 3,041 | 3.17 | 3.68 | 2.99 | 3.68 |
2. | VERN-R-A | 14.87 | 14.87 | 14.87 | 7.36% | 7.36% | 9 | 134 | 14.87 | 14.87 | 13.41 | 15.92 |
3. | VDKT-R-A | 32.52 | 32.52 | 32.52 | 5.14% | 5.15% | 9 | 293 | 32.52 | 32.52 | 32.52 | 34.49 |
4. | TUHO-R-A | 351.70 | 351.72 | 351.72 | 4.29% | 4.29% | 101 | 35,523 | 351.70 | 351.72 | 333.96 | 357.02 |
5. | ULPL-R-A | 17.78 | 18.31 | 17.98 | 3.75% | 0.10% | 140 | 2,517 | 17.78 | 18.31 | 17.72 | 18.31 |
6. | ZVZD-R-A | 371.35 | 371.35 | 371.35 | 3.63% | 3.27% | 2 | 743 | 371.35 | 371.35 | 358.35 | 371.35 |
7. | JDOS-R-A | 370.81 | 370.81 | 370.81 | 3.48% | 3.48% | 15 | 5,562 | 370.81 | 370.81 | 354.37 | 370.81 |
8. | LKRI-R-A | 5.44 | 5.61 | 5.58 | 3.45% | 2.87% | 614 | 3,424 | 5.44 | 5.61 | 5.44 | 5.61 |
9. | ADRS-R-A | 77.03 | 77.03 | 77.03 | 2.36% | 2.36% | 500 | 38,517 | 77.03 | 77.03 | 75.27 | 77.36 |
10. | TNPL-R-A | 115.44 | 115.44 | 115.44 | 2.32% | 2.32% | 3 | 346 | 115.44 | 115.44 | 113.08 | 118.52 |
11. | JNAF-R-A | 592.21 | 597.25 | 596.44 | 1.33% | 1.19% | 14 | 8,350 | 592.21 | 597.25 | 592.21 | 598.18 |
12. | JDGT-R-A | 138.70 | 138.70 | 138.70 | 1.06% | 0.39% | 18 | 2,497 | 138.70 | 138.70 | 136.84 | 138.70 |
13. | ZABA-R-A | 4.91 | 4.91 | 4.91 | 1.04% | 1.04% | 30 | 147 | 4.91 | 4.91 | 4.78 | 4.91 |
14. | LPLH-R-A | 25.88 | 25.88 | 25.88 | 1.04% | 0.95% | 29 | 751 | 25.88 | 25.88 | 25.53 | 25.88 |
15. | KRAS-R-A | 61.24 | 61.72 | 61.45 | 0.77% | 0.33% | 117 | 7,189 | 61.24 | 61.72 | 61.24 | 62.11 |
16. | LULG-R-A | 2.39 | 2.39 | 2.39 | 0.67% | 0.67% | 104 | 248 | 2.39 | 2.39 | | |
17. | KOEI-R-A | 89.52 | 89.52 | 89.52 | 0.67% | -0.03% | 1 | 90 | 89.52 | 89.52 | 88.53 | 89.52 |
18. | PCTS-R-A | 6.97 | 6.97 | 6.97 | 0.57% | -0.42% | 104 | 725 | 6.97 | 6.97 | | |
19. | RIVP-R-A | 3.15 | 3.16 | 3.15 | 0.38% | -1.21% | 17,809 | 56,078 | 3.14 | 3.16 | 3.15 | 3.16 |
20. | LKPC-R-A | 94.90 | 94.90 | 94.90 | 0.12% | 0.30% | 12 | 1,139 | 94.90 | 94.90 | 94.90 | 96.62 |
21. | ATGR-R-A | 111.18 | 27.81 | 27.79 | 0.04% | 0.00% | 123 | 13,675 | 111.18 | 111.22 | 111.22 | 112.15 |
22. | CROBEX | | 223.09 | | 0.04% | | | | | | | |
23. | ERNT-R-A | 129.22 | 128.75 | 128.78 | 0.01% | 0.01% | 163 | 20,991 | 128.38 | 129.22 | 128.75 | 129.40 |
24. | SLRS-R-A | 106.18 | 106.18 | 106.18 | 0.00% | 0.00% | 4 | 425 | 106.18 | 106.18 | 103.52 | 108.73 |
25. | BRNK-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 12 | 40 | 3.32 | 3.32 | 3.32 | 4.29 |
26. | KABA-R-A | 1.32 | 1.32 | 1.32 | 0.00% | 0.00% | 678 | 898 | 1.32 | 1.32 | 0.92 | 1.32 |
27. | INA-R-A | 431.35 | 431.35 | 431.35 | 0.00% | -1.38% | 24 | 10,352 | 431.35 | 431.35 | 431.35 | 443.83 |
28. | SLPF-R-A | 6.20 | 6.20 | 6.20 | 0.00% | 0.00% | 320 | 1,985 | 6.20 | 6.20 | 6.20 | 6.37 |
29. | BCIN-R-A | 61.05 | 61.05 | 61.05 | 0.00% | 0.00% | 32 | 1,954 | 61.05 | 61.05 | 61.04 | 65.63 |
30. | HT-R-A | 18.87 | 18.87 | 18.87 | -0.04% | -0.24% | 4,648 | 87,719 | 18.87 | 18.96 | 18.87 | 18.96 |
31. | LEDO-R-A | 1,240.96 | 1,240.96 | 1,240.96 | -0.11% | -0.11% | 5 | 6,205 | 1,240.96 | 1,240.96 | 1,240.96 | 1,247.59 |
32. | ADRS-P-A | 49.23 | 49.13 | 49.19 | -0.20% | -0.07% | 2,584 | 127,112 | 49.12 | 49.23 | 49.13 | 49.23 |
33. | SNHO-R-A | 27.74 | 27.67 | 27.68 | -0.24% | -0.89% | 154 | 4,263 | 27.67 | 27.74 | 27.67 | 28.25 |
34. | ADPL-R-A | 12.52 | 12.48 | 12.53 | -0.33% | -0.03% | 713 | 8,937 | 12.48 | 12.61 | 12.41 | 12.48 |
35. | DLKV-R-A | 1.95 | 1.98 | 1.96 | -0.40% | -1.07% | 105 | 205 | 1.95 | 1.98 | 1.95 | 1.98 |
36. | ATPL-R-A | 18.63 | 18.02 | 18.34 | -0.48% | 0.87% | 492 | 9,021 | 18.02 | 18.97 | 18.02 | 18.96 |
37. | BD62-R-A | 2.96 | 2.94 | 2.95 | -0.67% | -0.63% | 600 | 1,767 | 2.94 | 2.96 | 2.94 | 3.10 |
38. | PRFC-R-A | 2.59 | 2.57 | 2.57 | -0.82% | -0.41% | 246 | 633 | 2.54 | 2.59 | 2.57 | 2.71 |
39. | ARNT-R-A | 42.51 | 42.51 | 42.51 | -0.85% | -1.29% | 24 | 1,020 | 42.50 | 42.51 | 42.51 | 43.74 |
40. | SUNH-R-A | 2.61 | 2.56 | 2.59 | -1.02% | -1.01% | 137 | 355 | 2.56 | 2.61 | 2.56 | 2.71 |
41. | BLJE-R-A | 3.00 | 3.05 | 3.09 | -1.37% | 3.60% | 2,572 | 7,956 | 3.00 | 3.11 | 3.05 | 3.11 |
42. | VART-R-1 | 2.08 | 2.12 | 2.11 | -1.78% | -1.86% | 392 | 825 | 2.08 | 2.12 | 2.12 | 2.21 |
43. | OPTE-R-A | 0.22 | 0.22 | 0.22 | -1.82% | 0.00% | 11,445 | 2,518 | 0.22 | 0.22 | 0.22 | 0.23 |
44. | VPIK-R-A | 6.50 | 6.50 | 6.50 | -2.00% | -2.14% | 16 | 104 | 6.50 | 6.50 | 6.50 | 6.64 |
45. | TPNG-R-A | 9.56 | 9.45 | 9.53 | -2.45% | -1.75% | 39 | 372 | 9.45 | 9.56 | | |
46. | LRH-R-A | 491.34 | 491.34 | 491.34 | -2.58% | -2.58% | 4 | 1,965 | 491.34 | 491.34 | 491.34 | 510.98 |
47. | MAIS-R-A | 29.20 | 28.35 | 29.15 | -2.91% | -0.26% | 100 | 2,915 | 28.35 | 29.20 | 28.35 | 29.66 |
48. | PTKM-R-A | 1.94 | 1.94 | 1.94 | -2.98% | -2.98% | 272 | 529 | 1.94 | 1.94 | 1.94 | 2.09 |
49. | DDJH-R-A | 3.21 | 3.21 | 3.21 | -3.12% | -2.03% | 3,466 | 11,132 | 3.16 | 3.31 | 3.19 | 3.21 |
50. | KOES-R-A | 66.50 | 66.50 | 66.50 | -3.65% | -3.65% | 14 | 931 | 66.50 | 66.50 | 66.49 | 71.67 |
51. | HUPZ-R-A | 238.90 | 238.90 | 238.90 | -6.20% | -6.87% | 1 | 239 | 238.90 | 238.90 | | |
52. | HHLD-R-A | 0.16 | 0.16 | 0.16 | -7.65% | -4.58% | 2,940 | 483 | 0.16 | 0.18 | 0.16 | 0.18 |
| | | | | | | | 494,839 | | | | |
*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.