 Filter
Country: Croatia Date: 12/16/2015 Volume: 1,056,664 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | HPDG-R-A | 3.12 | 3.12 | 3.12 | 46.75% | 46.75% | 102 | 318 | 3.12 | 3.12 | 2.26 | 3.85 |
| 2. | BRNK-R-A | 5.97 | 5.97 | 5.97 | 28.51% | 28.51% | 18 | 107 | 5.97 | 5.97 | 5.97 | 6.63 |
| 3. | HZLA-R-A | 8.63 | 8.63 | 8.63 | 8.22% | 8.22% | 50 | 432 | 8.63 | 8.63 | | |
| 4. | HHLD-R-A | 0.25 | 0.25 | 0.25 | 7.96% | 19.60% | 800 | 201 | 0.25 | 0.25 | 0.21 | 0.25 |
| 5. | IPKK-R-A | 7.70 | 7.70 | 7.70 | 4.94% | 3.83% | 2 | 15 | 7.70 | 7.70 | 7.37 | 7.96 |
| 6. | JDPL-R-A | 2.92 | 2.55 | 2.88 | 4.90% | 18.42% | 50 | 144 | 2.55 | 2.92 | 2.55 | 2.92 |
| 7. | TPNG-R-A | 10.12 | 10.12 | 10.12 | 4.44% | 4.44% | 2 | 20 | 10.12 | 10.12 | | |
| 8. | MAIS-R-A | 27.61 | 28.13 | 27.63 | 3.89% | 2.06% | 105 | 2,901 | 27.35 | 28.13 | 27.61 | 28.13 |
| 9. | THNK-R-A | 35.45 | 36.50 | 36.21 | 2.97% | 2.15% | 36 | 1,303 | 35.45 | 36.50 | 36.50 | 39.82 |
| 10. | ADPL-R-A | 12.48 | 12.85 | 12.81 | 2.92% | 1.82% | 185 | 2,369 | 12.48 | 12.85 | 12.84 | 12.85 |
| 11. | ZABA-R-A | 4.91 | 4.91 | 4.91 | 2.07% | 1.17% | 198 | 972 | 4.91 | 4.91 | 4.74 | 4.91 |
| 12. | LKRI-R-A | 5.61 | 5.61 | 5.61 | 1.78% | 1.83% | 17 | 95 | 5.61 | 5.61 | 5.52 | 5.61 |
| 13. | RIZO-R-A | 15.26 | 15.26 | 15.24 | 1.77% | 0.64% | 428 | 6,522 | 15.00 | 15.26 | 15.00 | 15.65 |
| 14. | KRAS-R-A | 64.37 | 65.03 | 64.96 | 1.65% | 1.54% | 299 | 19,423 | 64.15 | 65.03 | 64.50 | 66.10 |
| 15. | BLJE-R-A | 3.05 | 3.09 | 3.06 | 1.26% | 0.22% | 1,584 | 4,840 | 3.04 | 3.09 | 3.05 | 3.11 |
| 16. | JDGT-R-A | 135.38 | 135.38 | 135.38 | 1.18% | 1.18% | 20 | 2,708 | 135.38 | 135.38 | 134.08 | 142.14 |
| 17. | LULG-R-A | 2.46 | 2.48 | 2.47 | 1.08% | 0.59% | 208 | 514 | 2.46 | 2.48 | | |
| 18. | VART-R-1 | 2.12 | 2.14 | 2.13 | 0.69% | 0.50% | 608 | 1,296 | 2.12 | 2.14 | 2.14 | 2.18 |
| 19. | RIVP-R-A | 3.13 | 3.15 | 3.14 | 0.59% | 0.38% | 28,167 | 88,457 | 3.13 | 3.15 | 3.14 | 3.15 |
| 20. | HBRL-R-A | 1.46 | 1.46 | 1.46 | 0.46% | 0.55% | 283 | 413 | 1.46 | 1.46 | 1.40 | 1.49 |
| 21. | ARNT-R-A | 42.30 | 42.34 | 42.35 | 0.42% | 3.01% | 263 | 11,137 | 42.30 | 42.74 | 41.15 | 42.34 |
| 22. | CROBEX | | 220.43 | | 0.27% | | | | | | | |
| 23. | ATGR-R-A | 107.51 | 26.81 | 26.84 | 0.12% | -0.11% | 47 | 5,045 | 107.24 | 108.03 | 107.24 | 108.03 |
| 24. | AUHR-R-A | 57.85 | 57.85 | 57.85 | 0.08% | 0.08% | 35 | 2,025 | 57.85 | 57.85 | 57.83 | 60.38 |
| 25. | VERN-R-A | 21.55 | 21.57 | 21.56 | 0.06% | 0.72% | 808 | 17,423 | 21.55 | 21.57 | 21.10 | 21.90 |
| 26. | PLAG-R-A | 577.35 | 144.37 | 144.37 | 0.02% | 0.02% | 57 | 32,917 | 577.34 | 578.67 | 577.34 | 579.73 |
| 27. | TSHC-R-A | 1,327.38 | 1,327.38 | 1,327.38 | 0.01% | 0.01% | 3 | 3,982 | 1,327.38 | 1,327.38 | 1,280.78 | 1,459.95 |
| 28. | KOEI-R-A | 87.21 | 88.79 | 87.51 | 0.00% | 1.19% | 151 | 13,214 | 87.21 | 88.79 | 87.21 | 88.92 |
| 29. | HIMR-R-A | 66.36 | 66.36 | 66.36 | 0.00% | 0.00% | 473 | 31,389 | 66.36 | 66.36 | 65.83 | 67.67 |
| 30. | TISK-R-A | 22.56 | 22.56 | 22.56 | 0.00% | 0.00% | 30 | 677 | 22.56 | 22.56 | 22.56 | 23.88 |
| 31. | INA-R-A | 418.08 | 418.08 | 418.08 | 0.00% | 0.06% | 2 | 836 | 418.08 | 418.08 | 418.08 | 424.71 |
| 32. | VPIK-R-A | 6.27 | 6.26 | 6.26 | 0.00% | -0.04% | 550 | 3,446 | 6.26 | 6.27 | 6.26 | 6.50 |
| 33. | TNPL-R-A | 106.59 | 106.59 | 106.59 | 0.00% | -0.14% | 1 | 107 | 106.59 | 106.59 | 98.91 | 112.80 |
| 34. | TUHO-R-A | 351.71 | 351.72 | 351.72 | 0.00% | 0.00% | 111 | 39,040 | 351.71 | 351.72 | 339.77 | 355.56 |
| 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. | ADRS-P-A | 48.44 | 48.31 | 48.42 | -0.06% | -0.32% | 4,861 | 235,368 | 48.25 | 48.51 | 48.31 | 48.58 |
| 37. | HT-R-A | 18.75 | 18.78 | 18.76 | -0.07% | -0.52% | 12,037 | 225,756 | 18.75 | 18.83 | 18.75 | 18.78 |
| 38. | LEDO-R-A | 1,194.51 | 1,194.51 | 1,194.51 | -0.22% | -0.66% | 166 | 198,288 | 1,194.51 | 1,194.51 | 1,194.51 | 1,205.12 |
| 39. | DDJH-R-A | 3.02 | 3.00 | 3.01 | -0.44% | -2.58% | 894 | 2,688 | 3.00 | 3.02 | 3.00 | 3.22 |
| 40. | ERNT-R-A | 133.65 | 132.72 | 133.03 | -0.50% | 0.08% | 31 | 4,124 | 132.06 | 133.65 | 132.06 | 132.72 |
| 41. | HUPZ-R-A | 250.85 | 250.60 | 250.80 | -0.63% | -0.42% | 5 | 1,254 | 250.60 | 250.85 | 250.60 | 254.83 |
| 42. | DLKV-R-A | 1.79 | 1.78 | 1.79 | -0.67% | -0.22% | 6,262 | 11,202 | 1.78 | 1.79 | 1.77 | 1.79 |
| 43. | INGR-R-A | 0.37 | 0.37 | 0.37 | -1.06% | 2.94% | 103 | 38 | 0.37 | 0.37 | 0.36 | 0.37 |
| 44. | ACI-R-A | 714.05 | 714.05 | 714.05 | -1.10% | -1.10% | 5 | 3,570 | 714.05 | 714.05 | 712.72 | 714.05 |
| 45. | OPTE-R-A | 0.22 | 0.23 | 0.22 | -1.18% | -3.50% | 7,055 | 1,557 | 0.22 | 0.23 | 0.22 | 0.23 |
| 46. | SLRS-R-A | 106.18 | 106.18 | 106.18 | -1.23% | -1.23% | 84 | 8,919 | 106.18 | 106.18 | 105.39 | 107.44 |
| 47. | VDKT-R-A | 35.70 | 35.84 | 35.95 | -1.30% | 1.00% | 128 | 4,602 | 35.70 | 36.49 | 34.24 | 36.50 |
| 48. | PODR-R-A | 42.76 | 42.47 | 42.76 | -1.35% | 0.05% | 473 | 20,226 | 42.47 | 42.87 | 42.47 | 42.87 |
| 49. | KODT-P-A | 154.22 | 154.22 | 154.22 | -1.53% | -1.50% | 15 | 2,313 | 154.22 | 154.22 | 154.10 | 159.13 |
| 50. | HPB-R-A | 84.94 | 84.94 | 84.94 | -1.53% | -1.53% | 50 | 4,247 | 84.94 | 84.94 | 81.62 | 84.94 |
| 51. | ULPL-R-A | 16.59 | 16.59 | 16.36 | -1.57% | -2.91% | 263 | 4,304 | 16.19 | 16.85 | 15.93 | 16.59 |
| 52. | ADRS-R-A | 73.73 | 71.88 | 72.10 | -2.41% | -1.25% | 87 | 6,272 | 71.88 | 73.73 | 71.18 | 73.00 |
| 53. | SLPF-R-A | 5.97 | 5.97 | 5.97 | -2.81% | -3.04% | 95 | 567 | 5.97 | 5.97 | 5.66 | 5.97 |
| 54. | ATPL-R-A | 15.40 | 15.26 | 15.26 | -3.36% | -3.61% | 508 | 7,753 | 15.07 | 15.40 | 15.07 | 15.90 |
| 55. | PTKM-R-A | 1.95 | 1.89 | 1.94 | -3.65% | -1.35% | 2,709 | 5,248 | 1.87 | 1.96 | 1.88 | 1.89 |
| 56. | LRH-R-A | 477.80 | 484.44 | 481.78 | -3.95% | 0.72% | 10 | 4,818 | 477.80 | 484.44 | 472.49 | 486.65 |
| 57. | IKBA-R-A | 126.10 | 126.10 | 126.10 | -4.08% | -4.08% | 30 | 3,783 | 126.10 | 126.10 | 126.09 | 132.59 |
| 58. | LPLH-R-A | 25.08 | 24.17 | 24.28 | -4.16% | -3.79% | 218 | 5,294 | 24.16 | 25.08 | 24.17 | 25.35 |
| | | | | | | | | 1,056,664 | | | | |
*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.