 Filter
Country: Croatia Date: 01/11/2016 Volume: 390,531 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | VJSN-R-A | 0.40 | 0.40 | 0.40 | 101.31% | 101.31% | 81 | 32 | 0.40 | 0.40 | 0.40 | 0.66 |
| 2. | PTKM-R-A | 1.66 | 1.66 | 1.66 | 10.43% | 9.18% | 50 | 83 | 1.66 | 1.66 | 1.51 | 1.66 |
| 3. | BPBA-R-A | 0.87 | 0.87 | 0.87 | 9.83% | 9.83% | 539 | 471 | 0.87 | 0.87 | 0.66 | 0.87 |
| 4. | HDEL-R-A | 3.19 | 3.19 | 3.19 | 9.09% | 9.09% | 324 | 1,032 | 3.19 | 3.19 | 0.93 | 3.31 |
| 5. | LPLH-R-A | 25.62 | 25.62 | 25.62 | 5.20% | 4.00% | 25 | 640 | 25.62 | 25.62 | 24.55 | 26.28 |
| 6. | DDJH-R-A | 3.87 | 4.05 | 3.96 | 4.49% | 0.30% | 3,893 | 15,434 | 3.86 | 4.07 | 3.90 | 4.05 |
| 7. | INGR-R-A | 0.38 | 0.37 | 0.37 | 3.68% | 2.95% | 7,799 | 2,907 | 0.37 | 0.38 | 0.36 | 0.37 |
| 8. | TPNG-R-A | 10.03 | 10.03 | 10.03 | 3.56% | 3.56% | 1 | 10 | 10.03 | 10.03 | | |
| 9. | OPTE-R-A | 0.26 | 0.25 | 0.25 | 3.25% | 4.90% | 7,977 | 2,036 | 0.25 | 0.26 | 0.25 | 0.25 |
| 10. | JDPL-R-A | 2.92 | 2.92 | 2.92 | 3.19% | 3.14% | 73 | 213 | 2.92 | 2.92 | 2.92 | 3.29 |
| 11. | KTJV-R-A | 2.52 | 2.52 | 2.52 | 2.87% | 2.87% | 100 | 252 | 2.52 | 2.52 | 2.34 | 2.55 |
| 12. | IGH-R-A | 13.27 | 13.79 | 13.59 | 2.84% | 1.41% | 40 | 544 | 13.27 | 13.79 | 13.44 | 13.79 |
| 13. | DELT-R-A | 2.92 | 2.93 | 2.97 | 2.27% | 3.52% | 938 | 2,785 | 2.92 | 2.99 | | |
| 14. | HHLD-R-A | 0.22 | 0.22 | 0.22 | 1.82% | -6.11% | 621 | 139 | 0.22 | 0.22 | 0.22 | 0.31 |
| 15. | PBZ-R-A | 79.50 | 79.50 | 79.50 | 1.53% | 1.53% | 2 | 159 | 79.50 | 79.50 | 78.31 | 79.50 |
| 16. | ARNT-R-A | 42.60 | 42.60 | 42.60 | 1.26% | 1.26% | 37 | 1,576 | 42.60 | 42.60 | 42.07 | 42.60 |
| 17. | HT-R-A | 18.81 | 18.89 | 18.80 | 1.21% | 0.78% | 4,595 | 86,390 | 18.71 | 18.89 | 18.89 | 18.98 |
| 18. | PRFC-R-A | 2.59 | 2.59 | 2.59 | 1.19% | 1.19% | 145 | 376 | 2.59 | 2.59 | 2.59 | 2.85 |
| 19. | PODR-R-A | 43.80 | 43.80 | 43.80 | 0.88% | 0.03% | 15 | 657 | 43.80 | 43.80 | 43.27 | 43.80 |
| 20. | KOEI-R-A | 86.54 | 86.54 | 86.54 | 0.29% | 0.29% | 60 | 5,192 | 86.54 | 86.54 | 86.54 | 86.93 |
| 21. | LKPC-R-A | 86.67 | 86.67 | 86.67 | 0.22% | -0.80% | 1 | 87 | 86.67 | 86.67 | 86.67 | 88.79 |
| 22. | ADRS-P-A | 48.44 | 48.00 | 48.42 | 0.18% | 1.00% | 62 | 3,002 | 48.00 | 48.91 | 48.00 | 48.91 |
| 23. | ADPL-R-A | 12.74 | 12.61 | 12.62 | 0.03% | 0.08% | 172 | 2,171 | 12.61 | 12.74 | 12.61 | 12.87 |
| 24. | LEDO-R-A | 1,194.64 | 1,194.51 | 1,194.57 | 0.00% | 0.01% | 65 | 77,647 | 1,194.51 | 1,194.64 | 1,194.51 | 1,202.47 |
| 25. | HMAM-R-A | 31.07 | 31.07 | 31.07 | 0.00% | 0.00% | 5 | 155 | 31.07 | 31.07 | 31.07 | 32.12 |
| 26. | VART-R-1 | 2.26 | 2.26 | 2.26 | 0.00% | 0.00% | 110 | 248 | 2.26 | 2.26 | 2.26 | 2.32 |
| 27. | ATPL-R-A | 16.52 | 17.25 | 16.93 | 0.00% | -1.28% | 69 | 1,168 | 16.52 | 17.25 | 16.34 | 17.91 |
| 28. | KRAS-R-A | 65.33 | 66.36 | 66.35 | 0.00% | 0.66% | 273 | 18,114 | 65.33 | 66.36 | 65.37 | 66.36 |
| 29. | TISK-R-A | 23.89 | 23.89 | 23.89 | 0.00% | 0.00% | 11 | 263 | 23.89 | 23.89 | 20.72 | 23.89 |
| 30. | PCTS-R-A | 6.37 | 6.37 | 6.37 | -0.04% | -0.04% | 573 | 3,650 | 6.37 | 6.37 | | |
| 31. | ATGR-R-A | 108.97 | 27.24 | 27.24 | -0.15% | -0.15% | 18 | 1,961 | 108.97 | 108.97 | 108.97 | 109.50 |
| 32. | CROBEX | | 216.74 | | -0.18% | | | | | | | |
| 33. | LULG-R-A | 2.41 | 2.39 | 2.40 | -0.55% | -0.11% | 573 | 1,377 | 2.39 | 2.41 | | |
| 34. | RIVP-R-A | 3.18 | 3.14 | 3.13 | -0.67% | -0.92% | 16,831 | 52,754 | 3.13 | 3.18 | 3.14 | 3.15 |
| 35. | ZABA-R-A | 4.81 | 4.81 | 4.81 | -0.74% | -0.79% | 314 | 1,510 | 4.81 | 4.81 | 4.79 | 4.92 |
| 36. | KODT-P-A | 157.28 | 155.95 | 156.71 | -0.84% | 1.91% | 21 | 3,291 | 155.95 | 157.94 | 151.31 | 157.94 |
| 37. | HIMR-R-A | 65.70 | 65.70 | 65.70 | -1.00% | -1.00% | 58 | 3,810 | 65.70 | 65.70 | 65.70 | 66.35 |
| 38. | PLAG-R-A | 577.35 | 144.34 | 144.34 | -1.36% | -1.36% | 61 | 35,218 | 577.34 | 577.35 | 577.34 | 589.82 |
| 39. | ULPL-R-A | 17.72 | 18.05 | 17.74 | -1.44% | -0.92% | 443 | 7,859 | 17.65 | 18.05 | 17.12 | 18.05 |
| 40. | RIZO-R-A | 14.22 | 14.22 | 14.22 | -1.68% | -1.68% | 12 | 171 | 14.22 | 14.22 | 14.22 | 15.07 |
| 41. | BETA-R-A | 6.77 | 6.64 | 6.71 | -1.96% | -0.92% | 839 | 5,627 | 6.64 | 6.77 | | |
| 42. | GAMA-R-A | 6.77 | 6.64 | 6.67 | -1.96% | -1.39% | 790 | 5,273 | 6.64 | 6.77 | | |
| 43. | ERNT-R-A | 133.52 | 131.93 | 132.26 | -1.97% | -0.37% | 159 | 21,030 | 131.93 | 133.52 | 131.53 | 134.45 |
| 44. | SLRS-R-A | 102.33 | 102.86 | 102.59 | -2.04% | -2.29% | 9 | 923 | 102.20 | 102.86 | 99.54 | 106.05 |
| 45. | INA-R-A | 333.40 | 332.47 | 332.95 | -2.15% | -3.58% | 6 | 1,998 | 332.47 | 333.40 | 323.28 | 358.35 |
| 46. | SLPF-R-A | 5.83 | 5.84 | 5.83 | -2.22% | -2.42% | 267 | 1,556 | 5.71 | 5.84 | 5.78 | 6.50 |
| 47. | SNHA-R-A | 10.95 | 10.88 | 11.01 | -2.38% | -1.26% | 943 | 10,381 | 10.88 | 11.15 | | |
| 48. | TNPL-R-A | 99.54 | 99.54 | 99.54 | -3.85% | -3.85% | 5 | 498 | 99.54 | 99.54 | 95.56 | 99.54 |
| 49. | DLKV-R-A | 1.77 | 1.72 | 1.74 | -4.22% | -2.74% | 1,565 | 2,725 | 1.72 | 1.77 | 1.72 | 1.78 |
| 50. | VPIK-R-A | 5.98 | 5.97 | 5.97 | -4.26% | -0.51% | 485 | 2,897 | 5.97 | 5.98 | 5.97 | 6.57 |
| 51. | AUHR-R-A | 57.07 | 57.07 | 57.07 | -4.44% | -2.88% | 5 | 285 | 57.07 | 57.07 | 57.07 | 61.05 |
| 52. | BLJE-R-A | 3.15 | 3.15 | 3.15 | -4.54% | -0.46% | 126 | 397 | 3.15 | 3.15 | 3.15 | 3.29 |
| 53. | MAIS-R-A | 28.54 | 28.54 | 28.54 | -6.48% | -6.16% | 25 | 713 | 28.54 | 28.54 | 28.54 | 30.39 |
| 54. | HMST-R-A | 35.91 | 35.84 | 35.89 | -9.52% | -9.25% | 23 | 825 | 35.84 | 35.91 | 35.17 | 39.28 |
| 55. | MGMA-R-A | 0.10 | 0.10 | 0.10 | -12.22% | -12.22% | 175 | 18 | 0.10 | 0.10 | 0.10 | 0.12 |
| | | | | | | | | 390,531 | | | | |
*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.