 Filter
Country: Croatia Date: 12/10/2015 Volume: 440,624 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | HPDG-R-A | 2.12 | 2.12 | 2.12 | 10.81% | 10.81% | 43 | 91 | 2.12 | 2.12 | 2.12 | 3.05 |
| 2. | OPTE-R-A | 0.23 | 0.23 | 0.23 | 3.01% | 1.17% | 9,195 | 2,080 | 0.23 | 0.23 | 0.22 | 0.23 |
| 3. | SUNH-R-A | 2.65 | 2.65 | 2.65 | 2.57% | 2.57% | 99 | 263 | 2.65 | 2.65 | 2.58 | 2.76 |
| 4. | TPNG-R-A | 9.55 | 9.69 | 9.65 | 1.98% | -0.68% | 211 | 2,036 | 9.55 | 9.95 | | |
| 5. | VPIK-R-A | 6.32 | 6.37 | 6.37 | 1.46% | 1.50% | 203 | 1,293 | 6.32 | 6.37 | 6.32 | 6.87 |
| 6. | PBZ-R-A | 79.15 | 79.63 | 79.61 | 1.35% | 1.21% | 67 | 5,334 | 79.15 | 79.63 | 79.63 | 79.77 |
| 7. | ADRS-R-A | 73.63 | 73.66 | 73.64 | 1.28% | 1.44% | 55 | 4,050 | 73.63 | 73.66 | 71.01 | 73.66 |
| 8. | ARNT-R-A | 41.34 | 41.81 | 41.34 | 1.19% | -0.12% | 143 | 5,912 | 41.28 | 41.81 | 40.90 | 41.81 |
| 9. | ATLN-R-A | 14.73 | 14.73 | 14.73 | 0.84% | 0.84% | 100 | 1,473 | 14.73 | 14.73 | 14.63 | 15.02 |
| 10. | VART-R-1 | 2.12 | 2.11 | 2.11 | 0.63% | -0.32% | 571 | 1,206 | 2.11 | 2.12 | 2.11 | 2.16 |
| 11. | PCTS-R-A | 6.47 | 6.47 | 6.47 | 0.27% | -1.26% | 12 | 78 | 6.47 | 6.47 | | |
| 12. | JDPL-R-A | 2.83 | 2.83 | 2.83 | 0.14% | 0.19% | 393 | 1,111 | 2.83 | 2.83 | 2.83 | 3.29 |
| 13. | ERNT-R-A | 135.64 | 135.78 | 135.66 | 0.10% | 1.00% | 64 | 8,682 | 135.64 | 135.78 | 134.05 | 135.78 |
| 14. | ADPL-R-A | 12.16 | 12.22 | 12.22 | 0.09% | -0.43% | 131 | 1,601 | 12.16 | 12.34 | 12.22 | 12.34 |
| 15. | TNPL-R-A | 113.00 | 113.00 | 113.00 | 0.05% | 0.00% | 40 | 4,520 | 113.00 | 113.00 | 113.00 | 118.12 |
| 16. | BLJE-R-A | 3.04 | 3.04 | 3.04 | 0.05% | -0.17% | 1,161 | 3,533 | 3.04 | 3.04 | 3.04 | 3.11 |
| 17. | LRH-R-A | 491.07 | 491.07 | 491.07 | 0.00% | 0.00% | 9 | 4,420 | 491.07 | 491.07 | 471.30 | 517.35 |
| 18. | TRFM-R-A | 14.61 | 14.61 | 14.61 | 0.00% | 0.00% | 5 | 73 | 14.61 | 14.61 | 14.61 | 15.26 |
| 19. | BDSS-R-A | 41.14 | 41.81 | 41.53 | 0.00% | -0.66% | 145 | 6,022 | 41.14 | 41.81 | 38.50 | 42.34 |
| 20. | SNHO-R-A | 27.87 | 27.87 | 27.87 | 0.00% | 0.00% | 94 | 2,620 | 27.87 | 27.87 | 27.67 | 27.87 |
| 21. | ULPL-R-A | 17.52 | 17.92 | 17.41 | 0.00% | -1.38% | 159 | 2,768 | 17.39 | 17.92 | 16.33 | 17.92 |
| 22. | HRDH-R-A | 10.62 | 10.62 | 10.62 | 0.00% | 0.00% | 20 | 212 | 10.62 | 10.62 | 10.36 | 13.26 |
| 23. | INA-R-A | 431.35 | 431.35 | 431.35 | 0.00% | 0.00% | 2 | 863 | 431.35 | 431.35 | 418.21 | 436.66 |
| 24. | KABA-P-A | 6.10 | 6.10 | 6.10 | 0.00% | 0.00% | 200 | 1,220 | 6.10 | 6.10 | 2.65 | 10.47 |
| 25. | RIZO-R-A | 14.75 | 14.75 | 14.75 | 0.00% | -0.19% | 17 | 251 | 14.75 | 14.75 | 14.75 | 15.26 |
| 26. | VDKT-R-A | 34.11 | 34.51 | 34.50 | 0.00% | -0.02% | 1,777 | 61,299 | 33.18 | 35.03 | 33.32 | 35.01 |
| 27. | BCIN-R-A | 61.05 | 61.05 | 61.05 | 0.00% | 0.00% | 45 | 2,747 | 61.05 | 61.05 | 54.03 | 61.05 |
| 28. | PRFC-R-A | 2.59 | 2.59 | 2.59 | 0.00% | 0.05% | 160 | 414 | 2.59 | 2.59 | 2.59 | 2.68 |
| 29. | IGH-R-A | 11.81 | 11.81 | 11.81 | 0.00% | 0.00% | 5 | 59 | 11.81 | 11.81 | 11.81 | 12.73 |
| 30. | JNAF-R-A | 593.40 | 593.40 | 593.40 | 0.00% | -0.59% | 40 | 23,736 | 593.40 | 593.40 | 593.27 | 597.25 |
| 31. | THNK-R-A | 35.85 | 35.85 | 35.85 | 0.00% | 0.00% | 5 | 179 | 35.85 | 35.85 | 35.85 | 36.90 |
| 32. | TSHC-R-A | 1,327.23 | 1,327.23 | 1,327.23 | 0.00% | 0.00% | 1 | 1,327 | 1,327.23 | 1,327.23 | 1,260.87 | 1,327.23 |
| 33. | RIVP-R-A | 3.14 | 3.13 | 3.13 | -0.21% | -0.55% | 3,137 | 9,824 | 3.13 | 3.15 | 3.13 | 3.15 |
| 34. | HT-R-A | 19.18 | 19.19 | 19.20 | -0.29% | 0.15% | 3,952 | 75,886 | 19.18 | 19.26 | 19.19 | 19.24 |
| 35. | LKPC-R-A | 89.19 | 88.92 | 89.16 | -0.30% | -0.83% | 37 | 3,299 | 88.92 | 89.19 | 88.26 | 89.59 |
| 36. | PODR-R-A | 43.27 | 43.27 | 43.27 | -0.31% | -0.76% | 40 | 1,731 | 43.27 | 43.27 | 43.14 | 43.53 |
| 37. | CROBEX | | 222.09 | | -0.40% | | | | | | | |
| 38. | ADRS-P-A | 49.11 | 48.97 | 49.10 | -0.40% | -0.13% | 634 | 31,127 | 48.97 | 49.11 | 48.87 | 49.11 |
| 39. | ATGR-R-A | 109.10 | 27.21 | 27.22 | -0.49% | -0.49% | 100 | 10,887 | 108.83 | 109.10 | 108.83 | 109.50 |
| 40. | PLAG-R-A | 579.01 | 144.75 | 144.75 | -0.51% | -0.51% | 2 | 1,158 | 579.01 | 579.01 | 579.01 | 582.00 |
| 41. | VERN-R-A | 20.73 | 21.24 | 21.25 | -0.62% | 0.34% | 988 | 20,992 | 20.73 | 21.37 | 20.02 | 21.50 |
| 42. | KOEI-R-A | 88.67 | 88.01 | 88.32 | -0.75% | -0.40% | 74 | 6,536 | 88.01 | 88.67 | 88.01 | 88.26 |
| 43. | LEDO-R-A | 1,221.05 | 1,214.56 | 1,215.96 | -0.77% | -0.65% | 37 | 44,991 | 1,214.56 | 1,221.05 | 1,214.56 | 1,226.89 |
| 44. | HHLD-R-A | 0.16 | 0.16 | 0.16 | -0.80% | 7.07% | 1,222 | 196 | 0.16 | 0.16 | 0.14 | 0.16 |
| 45. | ZABA-R-A | 4.91 | 4.86 | 4.90 | -1.08% | -0.16% | 95 | 466 | 4.86 | 4.91 | 4.86 | 4.91 |
| 46. | SAPN-R-A | 42.47 | 41.68 | 41.78 | -1.87% | -1.15% | 23 | 961 | 41.68 | 42.47 | 41.68 | 42.07 |
| 47. | DLKV-R-A | 1.90 | 1.89 | 1.90 | -2.12% | -1.11% | 839 | 1,590 | 1.89 | 1.90 | 1.89 | 1.92 |
| 48. | JDOS-R-A | 361.01 | 361.01 | 361.01 | -2.68% | -2.68% | 8 | 2,888 | 361.01 | 361.01 | 355.70 | 361.01 |
| 49. | HBRL-R-A | 1.38 | 1.36 | 1.36 | -2.75% | -2.74% | 1,630 | 2,224 | 1.36 | 1.38 | 1.36 | 1.44 |
| 50. | DDJH-R-A | 3.31 | 3.21 | 3.30 | -3.00% | -0.16% | 6,605 | 21,810 | 3.19 | 3.32 | 3.21 | 3.30 |
| 51. | HIMR-R-A | 65.37 | 65.37 | 65.37 | -3.40% | -3.30% | 27 | 1,765 | 65.37 | 65.37 | 65.37 | 67.67 |
| 52. | KRAS-R-A | 63.86 | 63.86 | 63.86 | -3.57% | -0.91% | 382 | 24,395 | 63.86 | 63.86 | 63.04 | 66.09 |
| 53. | ATPL-R-A | 16.34 | 15.69 | 16.05 | -3.91% | -2.26% | 1,603 | 25,725 | 15.69 | 16.34 | 15.70 | 16.21 |
| 54. | ELKP-R-A | 29.20 | 29.20 | 29.20 | -22.81% | -22.81% | 24 | 701 | 29.20 | 29.20 | 29.20 | 39.82 |
| | | | | | | | | 440,624 | | | | |
*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.