 Filter
Country: Croatia Date: 01/12/2016 Volume: 688,309 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | HHLD-R-A | 0.27 | 0.27 | 0.26 | 18.32% | 15.38% | 1,735 | 449 | 0.23 | 0.27 | 0.23 | 0.27 |
| 2. | MAIS-R-A | 29.86 | 30.13 | 30.05 | 5.58% | 5.32% | 284 | 8,535 | 29.86 | 30.13 | 29.86 | 30.39 |
| 3. | INA-R-A | 345.08 | 345.08 | 345.08 | 3.79% | 3.64% | 92 | 31,747 | 345.08 | 345.08 | 333.13 | 358.35 |
| 4. | LRH-R-A | 477.80 | 504.35 | 488.86 | 2.70% | -0.45% | 6 | 2,933 | 477.80 | 504.35 | 477.80 | 504.35 |
| 5. | SUNH-R-A | 2.77 | 2.78 | 2.77 | 2.55% | 3.32% | 89 | 247 | 2.77 | 2.78 | 2.55 | 2.78 |
| 6. | HDEL-R-A | 3.25 | 3.25 | 3.25 | 2.08% | 2.08% | 443 | 1,441 | 3.25 | 3.25 | 0.93 | 3.39 |
| 7. | BLJE-R-A | 3.21 | 3.21 | 3.21 | 1.85% | 1.85% | 2,068 | 6,642 | 3.21 | 3.21 | 3.21 | 3.29 |
| 8. | RIZO-R-A | 14.22 | 14.47 | 13.44 | 1.70% | -5.49% | 330 | 4,437 | 13.17 | 14.47 | 13.27 | 14.47 |
| 9. | KODT-R-A | 168.56 | 168.62 | 168.57 | 1.64% | 1.61% | 9 | 1,517 | 168.56 | 168.62 | 166.04 | 168.62 |
| 10. | ADPL-R-A | 12.74 | 12.81 | 12.81 | 1.55% | 1.52% | 434 | 5,560 | 12.74 | 12.87 | 12.81 | 12.97 |
| 11. | DLKV-R-A | 1.75 | 1.74 | 1.73 | 1.32% | -0.76% | 1,009 | 1,744 | 1.68 | 1.75 | 1.69 | 1.78 |
| 12. | ADRS-R-A | 69.94 | 69.68 | 69.91 | 0.96% | 1.30% | 92 | 6,432 | 69.68 | 69.94 | 69.02 | 69.68 |
| 13. | RIVP-R-A | 3.14 | 3.15 | 3.15 | 0.25% | 0.47% | 12,952 | 40,795 | 3.14 | 3.16 | 3.15 | 3.16 |
| 14. | SNHA-R-A | 10.88 | 10.88 | 10.88 | 0.01% | -1.12% | 200 | 2,177 | 10.88 | 10.88 | | |
| 15. | HMAM-R-A | 31.08 | 31.07 | 31.07 | 0.01% | 0.01% | 88 | 2,735 | 31.07 | 31.08 | 31.07 | 32.12 |
| 16. | INGR-R-A | 0.37 | 0.37 | 0.37 | 0.00% | -0.38% | 7,000 | 2,601 | 0.37 | 0.37 | 0.37 | 0.38 |
| 17. | KRAS-R-A | 66.36 | 66.36 | 66.36 | 0.00% | 0.02% | 259 | 17,188 | 66.36 | 66.36 | 65.83 | 67.03 |
| 18. | VART-R-1 | 2.26 | 2.26 | 2.26 | 0.00% | 0.00% | 141 | 318 | 2.26 | 2.26 | 2.19 | 2.32 |
| 19. | OPTE-R-A | 0.25 | 0.25 | 0.25 | 0.00% | -1.57% | 1,039 | 261 | 0.25 | 0.25 | 0.25 | 0.26 |
| 20. | ARNT-R-A | 42.47 | 42.60 | 42.59 | 0.00% | -0.04% | 73 | 3,109 | 42.47 | 42.60 | 42.34 | 43.66 |
| 21. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 50 | 166 | 3.32 | 3.32 | 3.30 | 3.32 |
| 22. | PLAG-R-A | 577.34 | 144.34 | 144.34 | 0.00% | 0.00% | 30 | 17,320 | 577.34 | 577.34 | 577.34 | 589.82 |
| 23. | ATGR-R-A | 108.83 | 27.18 | 27.21 | -0.24% | -0.13% | 212 | 23,070 | 108.70 | 108.83 | 108.70 | 108.71 |
| 24. | CROBEX | | 216.23 | | -0.24% | | | | | | | |
| 25. | LKRI-R-A | 5.68 | 5.62 | 5.67 | -0.26% | 0.28% | 1,324 | 7,511 | 5.62 | 5.68 | 5.62 | 5.84 |
| 26. | KOEI-R-A | 86.93 | 86.28 | 86.36 | -0.29% | -0.20% | 138 | 11,918 | 86.28 | 86.93 | 86.28 | 87.46 |
| 27. | ERNT-R-A | 132.72 | 131.40 | 131.82 | -0.40% | -0.33% | 365 | 48,115 | 131.40 | 132.86 | 130.49 | 132.06 |
| 28. | DELT-R-A | 2.92 | 2.92 | 2.92 | -0.45% | -1.65% | 300 | 876 | 2.92 | 2.92 | | |
| 29. | VDKT-R-A | 37.42 | 37.16 | 37.28 | -0.64% | -0.34% | 322 | 12,003 | 37.16 | 37.42 | 35.97 | 38.62 |
| 30. | VPIK-R-A | 5.93 | 5.93 | 5.93 | -0.78% | -0.80% | 200 | 1,185 | 5.93 | 5.93 | 5.93 | 6.56 |
| 31. | ADRS-P-A | 48.24 | 47.58 | 47.93 | -0.87% | -1.00% | 1,947 | 93,319 | 47.58 | 48.24 | 47.32 | 48.84 |
| 32. | HT-R-A | 18.97 | 18.71 | 18.79 | -0.95% | -0.06% | 10,619 | 199,508 | 18.70 | 18.97 | 18.71 | 18.78 |
| 33. | HIMR-R-A | 65.03 | 65.03 | 65.03 | -1.01% | -1.01% | 5 | 325 | 65.03 | 65.03 | 64.50 | 65.03 |
| 34. | HUPZ-R-A | 252.17 | 252.17 | 252.17 | -1.04% | -0.18% | 2 | 504 | 252.17 | 252.17 | 247.97 | 254.83 |
| 35. | PBZ-R-A | 78.31 | 78.31 | 78.31 | -1.50% | -1.50% | 22 | 1,723 | 78.31 | 78.31 | 78.31 | 79.49 |
| 36. | DDJH-R-A | 4.04 | 3.98 | 3.99 | -1.61% | 0.74% | 1,435 | 5,731 | 3.91 | 4.04 | 3.92 | 3.98 |
| 37. | ZABA-R-A | 4.79 | 4.73 | 4.76 | -1.63% | -1.10% | 3,800 | 18,072 | 4.73 | 4.79 | 4.71 | 4.90 |
| 38. | JDGT-R-A | 138.03 | 138.03 | 138.03 | -1.89% | -1.81% | 5 | 690 | 138.03 | 138.03 | 138.03 | 141.75 |
| 39. | PODR-R-A | 43.80 | 42.87 | 43.62 | -2.12% | -0.41% | 1,895 | 82,654 | 42.87 | 43.80 | 42.87 | 43.40 |
| 40. | ATPL-R-A | 16.59 | 16.86 | 16.84 | -2.31% | -0.53% | 108 | 1,818 | 16.59 | 16.86 | 16.59 | 17.65 |
| 41. | IGH-R-A | 13.85 | 13.44 | 13.74 | -2.50% | 1.11% | 75 | 1,031 | 13.44 | 13.86 | 12.62 | 13.80 |
| 42. | SLRS-R-A | 99.54 | 99.54 | 99.54 | -3.23% | -2.97% | 7 | 697 | 99.54 | 99.54 | 97.55 | 105.91 |
| 43. | TUHO-R-A | 331.81 | 331.81 | 331.81 | -3.85% | -3.85% | 4 | 1,327 | 331.81 | 331.81 | 331.81 | 345.08 |
| 44. | TPNG-R-A | 9.56 | 9.44 | 9.47 | -5.96% | -5.60% | 50 | 474 | 9.44 | 9.56 | | |
| 45. | HPB-R-A | 80.30 | 79.63 | 79.69 | -6.25% | -1.36% | 213 | 16,975 | 79.63 | 80.30 | 78.70 | 79.63 |
| 46. | MGMA-R-A | 0.10 | 0.10 | 0.10 | -7.63% | -3.81% | 4,266 | 429 | 0.10 | 0.10 | 0.08 | 0.10 |
| | | | | | | | | 688,309 | | | | |
*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.