 Filter
Country: Croatia Date: 12/11/2015 Volume: 1,127,529 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | PIVK-R-A | 22.35 | 22.35 | 22.35 | 10.78% | 10.78% | 15 | 335 | 22.35 | 22.35 | 20.17 | 22.35 |
| 2. | HMST-R-A | 38.76 | 38.76 | 38.76 | 5.42% | 5.42% | 7 | 271 | 38.76 | 38.76 | 36.64 | 38.76 |
| 3. | HPB-R-A | 86.26 | 86.26 | 86.26 | 4.83% | 4.83% | 17 | 1,466 | 86.26 | 86.26 | 81.76 | 92.64 |
| 4. | ADPL-R-A | 12.34 | 12.74 | 12.63 | 4.23% | 3.35% | 1,032 | 13,033 | 12.34 | 12.74 | 12.61 | 12.84 |
| 5. | HBRL-R-A | 1.41 | 1.41 | 1.41 | 3.80% | 3.60% | 307 | 434 | 1.41 | 1.41 | 1.41 | 1.44 |
| 6. | INGR-R-A | 0.37 | 0.38 | 0.37 | 3.67% | 1.07% | 1,835 | 674 | 0.36 | 0.38 | 0.36 | 0.38 |
| 7. | VDKT-R-A | 34.51 | 35.57 | 34.92 | 3.07% | 1.23% | 240 | 8,381 | 34.51 | 35.57 | 33.19 | 35.57 |
| 8. | LRH-R-A | 477.80 | 504.35 | 478.36 | 2.70% | -2.59% | 26 | 12,437 | 473.82 | 504.35 | 477.80 | 504.35 |
| 9. | DDJH-R-A | 3.23 | 3.30 | 3.28 | 2.69% | -0.64% | 1,643 | 5,390 | 3.23 | 3.30 | 3.23 | 3.30 |
| 10. | OPTE-R-A | 0.23 | 0.23 | 0.23 | 1.20% | 1.20% | 2,867 | 654 | 0.23 | 0.23 | 0.22 | 0.23 |
| 11. | KODT-R-A | 165.90 | 159.67 | 160.92 | 1.09% | 1.88% | 25 | 4,023 | 159.67 | 165.90 | 159.80 | 171.81 |
| 12. | ZABA-R-A | 4.91 | 4.91 | 4.91 | 1.06% | 0.16% | 48 | 236 | 4.91 | 4.91 | 4.86 | 4.91 |
| 13. | VIRO-R-A | 43.80 | 43.80 | 43.80 | 0.93% | 1.54% | 27 | 1,183 | 43.80 | 43.80 | 40.63 | 43.80 |
| 14. | KRAS-R-A | 64.37 | 64.37 | 64.27 | 0.80% | 0.64% | 2,161 | 138,890 | 63.04 | 64.37 | 63.06 | 65.96 |
| 15. | HUPZ-R-A | 252.17 | 252.17 | 252.17 | 0.80% | 0.80% | 5 | 1,261 | 252.17 | 252.17 | 250.45 | 257.48 |
| 16. | VART-R-1 | 2.10 | 2.12 | 2.12 | 0.63% | 0.32% | 1,901 | 4,030 | 2.09 | 2.16 | 2.12 | 2.18 |
| 17. | VERN-R-A | 21.24 | 21.37 | 21.28 | 0.63% | 0.18% | 532 | 11,324 | 21.10 | 21.37 | 21.16 | 21.50 |
| 18. | RIZO-R-A | 14.83 | 14.83 | 14.83 | 0.53% | 0.53% | 50 | 741 | 14.83 | 14.83 | 14.83 | 15.13 |
| 19. | SUNH-R-A | 2.65 | 2.67 | 2.66 | 0.50% | 0.20% | 751 | 1,997 | 2.65 | 2.67 | 2.61 | 2.76 |
| 20. | RIVP-R-A | 3.13 | 3.14 | 3.13 | 0.25% | 0.00% | 68,413 | 214,291 | 3.12 | 3.15 | 3.12 | 3.14 |
| 21. | JDPL-R-A | 2.83 | 2.83 | 2.77 | 0.05% | -2.07% | 145 | 402 | 2.66 | 2.83 | 2.83 | 3.18 |
| 22. | HIMR-R-A | 65.38 | 65.38 | 65.38 | 0.01% | 0.01% | 2 | 131 | 65.38 | 65.38 | 65.38 | 66.36 |
| 23. | LKPC-R-A | 88.95 | 88.93 | 88.95 | 0.00% | -0.24% | 119 | 10,584 | 88.93 | 88.95 | 88.26 | 90.25 |
| 24. | JNAF-R-A | 593.41 | 593.41 | 593.41 | 0.00% | 0.00% | 2 | 1,187 | 593.41 | 593.41 | 594.73 | 597.25 |
| 25. | ADRS-P-A | 48.86 | 48.97 | 48.97 | 0.00% | -0.26% | 538 | 26,345 | 48.85 | 49.11 | 48.85 | 48.97 |
| 26. | PBZ-R-A | 79.63 | 79.63 | 79.63 | 0.00% | 0.03% | 8 | 637 | 79.63 | 79.63 | 79.63 | 79.77 |
| 27. | TUHO-R-A | 350.39 | 351.72 | 351.66 | 0.00% | -0.02% | 163 | 57,320 | 350.39 | 351.72 | 337.82 | 355.70 |
| 28. | VJSN-R-A | 0.40 | 0.40 | 0.40 | 0.00% | 0.00% | 80 | 32 | 0.40 | 0.40 | 0.40 | 0.53 |
| 29. | LULG-R-A | 2.41 | 2.41 | 2.41 | 0.00% | 0.00% | 104 | 251 | 2.41 | 2.41 | | |
| 30. | TPNG-R-A | 9.69 | 9.69 | 9.63 | 0.00% | -0.19% | 366 | 3,525 | 9.52 | 9.69 | | |
| 31. | SNHO-R-A | 27.87 | 27.87 | 27.83 | 0.00% | -0.14% | 564 | 15,698 | 27.67 | 27.87 | 27.74 | 27.87 |
| 32. | PLAG-R-A | 579.01 | 144.75 | 144.75 | 0.00% | 0.00% | 6 | 3,474 | 579.01 | 579.01 | 579.01 | 580.00 |
| 33. | TNPL-R-A | 112.95 | 112.95 | 112.95 | -0.05% | -0.05% | 7 | 791 | 112.95 | 112.95 | 106.85 | 116.66 |
| 34. | LPLH-R-A | 26.01 | 25.35 | 25.46 | -0.10% | -0.08% | 124 | 3,157 | 25.35 | 26.01 | 25.35 | 26.28 |
| 35. | SPNV-R-A | 106.18 | 106.18 | 106.18 | -0.12% | -0.12% | 28 | 2,973 | 106.18 | 106.18 | 106.18 | 119.45 |
| 36. | LKRI-R-A | 5.48 | 5.60 | 5.57 | -0.14% | -0.59% | 350 | 1,948 | 5.47 | 5.60 | 5.47 | 5.60 |
| 37. | ATPL-R-A | 15.68 | 15.66 | 15.71 | -0.17% | -2.13% | 201 | 3,157 | 15.66 | 16.12 | 15.42 | 16.11 |
| 38. | ZVCV-R-A | 13.67 | 13.64 | 13.67 | -0.22% | 0.00% | 86 | 1,176 | 13.64 | 13.67 | 13.27 | 14.20 |
| 39. | PCTS-R-A | 6.48 | 6.45 | 6.46 | -0.27% | -0.06% | 209 | 1,351 | 6.45 | 6.48 | | |
| 40. | LEDO-R-A | 1,214.68 | 1,210.43 | 1,213.53 | -0.34% | -0.20% | 103 | 124,994 | 1,210.43 | 1,214.68 | 1,210.43 | 1,222.91 |
| 41. | BLJE-R-A | 3.05 | 3.03 | 3.04 | -0.53% | 0.00% | 159 | 484 | 3.03 | 3.05 | 3.03 | 3.10 |
| 42. | ARNT-R-A | 41.41 | 41.56 | 41.32 | -0.59% | -0.05% | 221 | 9,132 | 41.21 | 41.56 | 41.56 | 42.18 |
| 43. | CROBEX | | 220.32 | | -0.80% | | | | | | | |
| 44. | AUHR-R-A | 57.76 | 57.75 | 57.75 | -0.88% | -1.06% | 30 | 1,733 | 57.75 | 57.76 | 57.75 | 59.06 |
| 45. | HT-R-A | 19.15 | 18.98 | 19.11 | -1.09% | -0.47% | 7,199 | 137,584 | 18.98 | 19.18 | 18.98 | 19.11 |
| 46. | THNK-R-A | 35.85 | 35.44 | 35.50 | -1.13% | -0.97% | 14 | 497 | 35.44 | 35.85 | 35.44 | 38.49 |
| 47. | KOEI-R-A | 87.60 | 86.96 | 87.56 | -1.19% | -0.86% | 1,139 | 99,733 | 86.96 | 87.60 | 86.95 | 88.19 |
| 48. | BD62-R-A | 2.95 | 2.95 | 2.95 | -1.20% | -1.20% | 50 | 148 | 2.95 | 2.95 | 2.95 | 3.08 |
| 49. | ACI-R-A | 729.84 | 729.84 | 729.84 | -1.75% | -1.75% | 4 | 2,919 | 729.84 | 729.84 | 714.05 | 729.98 |
| 50. | ERNT-R-A | 135.11 | 133.39 | 133.67 | -1.76% | -1.47% | 90 | 12,030 | 133.39 | 135.38 | 133.39 | 135.24 |
| 51. | ATGR-R-A | 108.17 | 26.71 | 26.89 | -1.83% | -1.20% | 1,018 | 109,505 | 106.84 | 108.17 | 106.84 | 108.03 |
| 52. | PODR-R-A | 43.40 | 42.47 | 42.64 | -1.84% | -1.46% | 354 | 15,093 | 42.47 | 43.40 | 42.47 | 43.13 |
| 53. | PTKM-R-A | 2.00 | 2.00 | 2.00 | -2.27% | -2.77% | 92 | 184 | 2.00 | 2.00 | 1.98 | 2.02 |
| 54. | DLKV-R-A | 1.89 | 1.84 | 1.87 | -2.60% | -1.33% | 11,067 | 20,703 | 1.84 | 1.89 | 1.84 | 1.86 |
| 55. | INA-R-A | 423.65 | 420.07 | 422.18 | -2.62% | -2.13% | 51 | 21,531 | 420.07 | 423.65 | 420.07 | 436.53 |
| 56. | PLJK-R-A | 3.05 | 3.05 | 3.05 | -3.97% | -3.97% | 300 | 916 | 3.05 | 3.05 | 0.66 | 3.05 |
| 57. | JMNC-R-A | 14,599.51 | 14,599.51 | 14,599.51 | -4.35% | -4.35% | 1 | 14,600 | 14,599.51 | 14,599.51 | 14,334.06 | 15,263.12 |
| 58. | HHLD-R-A | 0.15 | 0.15 | 0.15 | -7.35% | -6.60% | 235 | 35 | 0.15 | 0.15 | 0.15 | 0.16 |
| 59. | JDTC-R-A | 3.32 | 3.32 | 3.32 | -16.71% | -16.71% | 150 | 497 | 3.32 | 3.32 | 2.79 | 3.31 |
| 60. | EPLT-P-A | 23.23 | 23.23 | 23.23 | | | 1 | 23 | 23.23 | 23.23 | | |
| | | | | | | | | 1,127,529 | | | | |
*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.