 Filter
Country: Croatia Date: 12/15/2015 Volume: 3,357,426 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | HHLD-R-A | 0.17 | 0.23 | 0.21 | 41.13% | 23.43% | 13,100 | 2,754 | 0.17 | 0.23 | 0.19 | 0.25 |
| 2. | BRNK-R-A | 4.65 | 4.65 | 4.65 | 8.29% | 8.29% | 15 | 70 | 4.65 | 4.65 | 4.65 | 5.51 |
| 3. | JDTC-R-A | 4.11 | 4.11 | 4.11 | 6.90% | 6.90% | 501 | 2,061 | 4.11 | 4.11 | 3.98 | 10.09 |
| 4. | HTCP-R-A | 23.98 | 23.98 | 23.98 | 6.27% | 6.27% | 64 | 1,535 | 23.98 | 23.98 | 22.56 | 25.86 |
| 5. | LURA-R-A | 46.45 | 46.45 | 46.45 | 5.03% | 5.03% | 40 | 1,858 | 46.45 | 46.45 | 46.45 | 47.11 |
| 6. | HDEL-R-A | 2.79 | 2.79 | 2.79 | 5.00% | 5.00% | 65 | 181 | 2.79 | 2.79 | 1.99 | 2.92 |
| 7. | PRFC-R-A | 2.79 | 2.65 | 2.79 | 4.71% | 9.78% | 31,637 | 88,123 | 2.65 | 2.79 | 2.65 | 2.79 |
| 8. | MIVA-R-A | 90.25 | 90.25 | 90.25 | 4.62% | 4.62% | 217 | 19,585 | 90.25 | 90.25 | 86.27 | 91.58 |
| 9. | JMNC-R-A | 15,130.40 | 15,263.12 | 15,196.76 | 4.55% | 4.09% | 2 | 30,394 | 15,130.40 | 15,263.12 | 14,083.22 | 15,263.12 |
| 10. | ADRS-R-A | 72.20 | 73.66 | 73.01 | 4.12% | 2.64% | 13,052 | 952,860 | 72.20 | 73.66 | 71.14 | 73.66 |
| 11. | ATLN-R-A | 14.47 | 15.12 | 15.03 | 3.55% | 2.93% | 675 | 10,144 | 14.47 | 15.12 | 14.60 | 15.12 |
| 12. | ATPL-R-A | 15.53 | 15.79 | 15.83 | 3.48% | 3.23% | 172 | 2,723 | 15.41 | 16.11 | 15.31 | 15.98 |
| 13. | KODT-P-A | 155.95 | 156.61 | 156.58 | 3.06% | 3.03% | 28 | 4,384 | 155.95 | 156.61 | 156.61 | 159.13 |
| 14. | OPTE-R-A | 0.23 | 0.23 | 0.23 | 3.02% | 3.02% | 882 | 201 | 0.23 | 0.23 | 0.22 | 0.23 |
| 15. | HBRL-R-A | 1.43 | 1.45 | 1.45 | 2.82% | 2.72% | 51,422 | 74,648 | 1.43 | 1.45 | 1.45 | 1.50 |
| 16. | KOEI-R-A | 86.27 | 88.79 | 86.48 | 2.61% | -0.51% | 384 | 33,207 | 86.27 | 88.79 | 87.60 | 88.79 |
| 17. | VDKT-R-A | 34.51 | 36.31 | 35.60 | 2.08% | 1.54% | 100 | 3,560 | 34.51 | 36.31 | 33.26 | 36.31 |
| 18. | LULG-R-A | 2.46 | 2.46 | 2.46 | 1.71% | 1.71% | 63 | 155 | 2.46 | 2.46 | | |
| 19. | ULPL-R-A | 16.85 | 16.85 | 16.85 | 1.59% | 1.61% | 12 | 202 | 16.85 | 16.85 | 15.93 | 16.86 |
| 20. | VART-R-1 | 2.12 | 2.12 | 2.12 | 1.46% | 0.18% | 540 | 1,146 | 2.12 | 2.12 | 2.12 | 2.18 |
| 21. | PODR-R-A | 43.07 | 43.05 | 42.74 | 1.37% | -0.11% | 6,756 | 288,740 | 42.47 | 43.07 | 42.47 | 43.05 |
| 22. | SLRS-R-A | 107.50 | 107.50 | 107.50 | 1.24% | 0.44% | 11 | 1,183 | 107.50 | 107.50 | 105.52 | 107.50 |
| 23. | ARNT-R-A | 41.56 | 42.16 | 41.11 | 1.16% | -2.26% | 245 | 10,071 | 40.88 | 42.16 | 41.08 | 42.16 |
| 24. | HMAM-R-A | 31.07 | 31.07 | 31.07 | 0.89% | 0.89% | 97 | 3,014 | 31.07 | 31.07 | 31.07 | 32.12 |
| 25. | RIVP-R-A | 3.13 | 3.13 | 3.13 | 0.81% | 0.39% | 35,261 | 110,289 | 3.11 | 3.13 | 3.12 | 3.14 |
| 26. | BLJE-R-A | 3.04 | 3.05 | 3.05 | 0.79% | -0.13% | 638 | 1,945 | 3.04 | 3.05 | 3.04 | 3.05 |
| 27. | RIZO-R-A | 15.13 | 15.00 | 15.14 | 0.62% | 1.58% | 1,632 | 24,709 | 15.00 | 15.78 | 14.81 | 15.71 |
| 28. | JDGT-R-A | 133.80 | 133.80 | 133.80 | 0.61% | 0.61% | 50 | 6,690 | 133.80 | 133.80 | 133.80 | 138.03 |
| 29. | KRAS-R-A | 63.98 | 63.98 | 63.98 | 0.42% | 0.45% | 43 | 2,751 | 63.98 | 63.98 | 63.98 | 66.09 |
| 30. | ERNT-R-A | 133.39 | 133.39 | 132.93 | 0.39% | -0.05% | 67 | 8,906 | 132.72 | 133.65 | 132.06 | 133.39 |
| 31. | SUNH-R-A | 2.66 | 2.66 | 2.66 | 0.25% | 0.25% | 178 | 474 | 2.66 | 2.66 | 2.66 | 2.77 |
| 32. | CROBEX | | 219.83 | | 0.20% | | | | | | | |
| 33. | SLPF-R-A | 6.20 | 6.15 | 6.16 | 0.07% | 0.28% | 650 | 4,004 | 6.15 | 6.20 | 5.65 | 6.44 |
| 34. | TPNG-R-A | 9.69 | 9.69 | 9.69 | 0.00% | 0.00% | 2 | 19 | 9.69 | 9.69 | | |
| 35. | BCIN-R-A | 61.05 | 61.05 | 61.05 | 0.00% | 0.00% | 3 | 183 | 61.05 | 61.05 | 54.17 | 61.05 |
| 36. | BRIN-R-A | 3.19 | 3.19 | 3.19 | 0.00% | 0.00% | 1,173 | 3,736 | 3.19 | 3.19 | 3.19 | 3.25 |
| 37. | HIMR-R-A | 66.36 | 66.36 | 66.36 | 0.00% | 0.00% | 50 | 3,318 | 66.36 | 66.36 | 65.70 | 66.36 |
| 38. | LKRI-R-A | 5.47 | 5.51 | 5.51 | 0.00% | 0.19% | 451 | 2,483 | 5.47 | 5.51 | 5.51 | 5.61 |
| 39. | PTKM-R-A | 1.96 | 1.96 | 1.96 | 0.00% | -1.00% | 234 | 460 | 1.96 | 1.96 | 1.96 | 1.99 |
| 40. | JNAF-R-A | 594.73 | 594.73 | 594.73 | 0.00% | 0.00% | 15 | 8,921 | 594.73 | 594.73 | 585.31 | 597.92 |
| 41. | 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 | 1,280.78 | 1,327.23 |
| 42. | KOTR-P-A | 199.75 | 199.75 | 199.75 | 0.00% | 0.00% | 2 | 399 | 199.75 | 199.75 | 191.12 | 199.75 |
| 43. | PLAG-R-A | 577.36 | 144.34 | 144.34 | 0.00% | -0.11% | 16 | 9,238 | 577.34 | 577.36 | 577.35 | 578.67 |
| 44. | VERN-R-A | 21.57 | 21.55 | 21.41 | -0.06% | -0.15% | 348 | 7,450 | 20.84 | 21.57 | 21.24 | 21.90 |
| 45. | VPIK-R-A | 6.27 | 6.26 | 6.27 | -0.13% | -0.53% | 580 | 3,635 | 6.26 | 6.27 | 6.26 | 6.77 |
| 46. | VIRO-R-A | 40.64 | 43.73 | 42.57 | -0.15% | -2.80% | 80 | 3,406 | 40.64 | 43.73 | 40.64 | 43.73 |
| 47. | ADRS-P-A | 48.71 | 48.34 | 48.57 | -0.35% | -0.28% | 20,986 | 1,019,381 | 48.34 | 48.71 | 48.34 | 48.63 |
| 48. | ATGR-R-A | 107.51 | 26.78 | 26.87 | -0.36% | 0.50% | 194 | 20,849 | 107.11 | 107.51 | 107.11 | 108.04 |
| 49. | LPLH-R-A | 25.35 | 25.22 | 25.24 | -0.52% | -0.43% | 35 | 883 | 25.22 | 25.35 | 24.95 | 25.35 |
| 50. | HT-R-A | 18.91 | 18.79 | 18.85 | -0.59% | -0.51% | 14,249 | 268,634 | 18.79 | 18.97 | 18.74 | 18.85 |
| 51. | ILRA-R-A | 133.00 | 16.62 | 16.62 | -0.79% | -0.79% | 3 | 399 | 133.00 | 133.00 | 126.09 | 137.90 |
| 52. | INA-R-A | 420.07 | 418.08 | 417.82 | -0.94% | -1.01% | 120 | 50,138 | 411.44 | 420.07 | 418.08 | 424.71 |
| 53. | SAPN-R-A | 41.41 | 41.41 | 41.41 | -0.95% | -0.74% | 280 | 11,595 | 41.41 | 41.41 | 40.48 | 42.46 |
| 54. | HUPZ-R-A | 250.85 | 252.17 | 251.84 | -1.04% | -1.17% | 28 | 7,052 | 250.85 | 252.17 | 250.65 | 254.83 |
| 55. | ACI-R-A | 722.01 | 722.01 | 722.01 | -1.07% | -1.07% | 20 | 14,440 | 722.01 | 722.01 | | |
| 56. | LEDO-R-A | 1,207.78 | 1,197.16 | 1,202.47 | -1.42% | -0.98% | 44 | 52,909 | 1,197.16 | 1,207.78 | 1,168.49 | 1,221.05 |
| 57. | JDOS-R-A | 352.38 | 352.38 | 352.38 | -1.67% | -1.67% | 5 | 1,762 | 352.38 | 352.38 | 352.38 | 364.86 |
| 58. | DLKV-R-A | 1.80 | 1.79 | 1.79 | -1.81% | -1.74% | 16,878 | 30,273 | 1.77 | 1.81 | 1.78 | 1.79 |
| 59. | PBZ-R-A | 79.63 | 78.31 | 78.83 | -1.83% | -1.02% | 573 | 45,168 | 78.31 | 79.63 | 77.91 | 79.77 |
| 60. | SNBA-R-A | 7.17 | 7.03 | 7.12 | -1.87% | -2.79% | 328 | 2,335 | 7.03 | 7.17 | 6.70 | 7.43 |
| 61. | ZABA-R-A | 4.86 | 4.81 | 4.85 | -2.00% | -1.13% | 13,766 | 66,813 | 4.71 | 4.88 | 4.75 | 4.91 |
| 62. | ADPL-R-A | 12.74 | 12.48 | 12.58 | -3.04% | -1.61% | 646 | 8,126 | 12.48 | 12.74 | 12.48 | 12.74 |
| 63. | AUHR-R-A | 57.80 | 57.80 | 57.80 | -4.29% | -4.24% | 14 | 809 | 57.80 | 57.80 | 57.80 | 60.38 |
| 64. | DDJH-R-A | 3.13 | 3.01 | 3.09 | -4.42% | -2.60% | 4,504 | 13,896 | 2.99 | 3.13 | 3.02 | 3.11 |
| 65. | TNPL-R-A | 107.25 | 106.59 | 106.74 | -5.63% | -5.50% | 25 | 2,668 | 106.59 | 107.25 | 106.59 | 112.80 |
| 66. | BDSS-R-A | 38.52 | 38.52 | 38.52 | -7.86% | -7.25% | 55 | 2,119 | 38.52 | 38.52 | 38.52 | 41.68 |
| 67. | MGMA-R-A | 0.07 | 0.07 | 0.07 | -15.18% | -13.90% | 500 | 37 | 0.07 | 0.07 | 0.07 | 0.10 |
| | | | | | | | | 3,357,426 | | | | |
*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.