Filter
Country: Croatia Date: 12/17/2015 Volume: 1,812,825 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JDPL-R-A | 2.92 | 2.92 | 2.92 | 14.29% | 1.24% | 124 | 362 | 2.92 | 2.92 | 2.66 | 3.05 |
2. | KABA-R-A | 1.32 | 1.32 | 1.32 | 12.02% | 12.02% | 300 | 397 | 1.32 | 1.32 | 1.19 | 1.32 |
3. | BRNK-R-A | 6.63 | 6.63 | 6.63 | 11.14% | 11.14% | 4 | 27 | 6.63 | 6.63 | 6.63 | 6.64 |
4. | HTCP-R-A | 25.86 | 25.86 | 25.86 | 7.85% | 7.85% | 6 | 155 | 25.86 | 25.86 | 22.70 | 25.86 |
5. | VPIK-R-A | 6.26 | 6.64 | 6.08 | 5.93% | -2.99% | 209 | 1,270 | 5.57 | 6.64 | 5.97 | 6.86 |
6. | HDEL-R-A | 2.92 | 2.92 | 2.92 | 4.76% | 4.76% | 59 | 172 | 2.92 | 2.92 | 1.99 | 2.92 |
7. | ATPL-R-A | 15.26 | 15.97 | 15.93 | 4.61% | 4.39% | 1,537 | 24,488 | 15.26 | 16.46 | 15.97 | 16.72 |
8. | DDJH-R-A | 3.05 | 3.13 | 3.10 | 4.47% | 3.27% | 1,833 | 5,691 | 3.05 | 3.13 | 3.13 | 3.16 |
9. | ZTNJ-R-A | 31.19 | 31.19 | 31.19 | 3.05% | 3.05% | 50 | 1,559 | 31.19 | 31.19 | 29.48 | 31.19 |
10. | IGH-R-A | 12.08 | 12.08 | 12.08 | 2.39% | 2.34% | 14 | 169 | 12.08 | 12.08 | 12.08 | 12.60 |
11. | ACI-R-A | 729.98 | 729.98 | 729.98 | 2.23% | 2.23% | 4 | 2,920 | 729.98 | 729.98 | 728.65 | 749.88 |
12. | BRIN-R-A | 3.25 | 3.25 | 3.25 | 2.08% | 2.08% | 50 | 163 | 3.25 | 3.25 | 2.65 | 3.25 |
13. | KRAS-R-A | 65.03 | 66.36 | 65.45 | 2.04% | 0.75% | 2,291 | 149,940 | 65.03 | 66.36 | 65.17 | 67.03 |
14. | LURA-R-A | 47.12 | 47.12 | 47.12 | 1.43% | 1.43% | 40 | 1,885 | 47.12 | 47.12 | 44.28 | 47.12 |
15. | ADRS-R-A | 72.86 | 72.86 | 72.86 | 1.36% | 1.07% | 123 | 8,962 | 72.86 | 72.86 | 71.41 | 72.86 |
16. | MAIS-R-A | 28.13 | 28.40 | 28.21 | 0.97% | 2.09% | 233 | 6,573 | 28.13 | 28.40 | 27.74 | 28.40 |
17. | PODR-R-A | 42.99 | 42.87 | 42.99 | 0.93% | 0.53% | 124 | 5,330 | 42.87 | 43.00 | 42.87 | 42.99 |
18. | ATGR-R-A | 107.51 | 27.01 | 26.88 | 0.73% | 0.17% | 909 | 97,744 | 107.51 | 108.03 | 107.67 | 108.02 |
19. | OPTE-R-A | 0.23 | 0.23 | 0.23 | 0.62% | 3.04% | 533 | 121 | 0.23 | 0.23 | 0.22 | 0.23 |
20. | ADPL-R-A | 12.85 | 12.91 | 12.90 | 0.52% | 0.74% | 653 | 8,424 | 12.85 | 13.14 | 12.91 | 13.05 |
21. | LPLH-R-A | 24.23 | 24.23 | 24.23 | 0.25% | -0.23% | 12 | 291 | 24.23 | 24.23 | 24.23 | 25.35 |
22. | ADRS-P-A | 48.27 | 48.43 | 48.43 | 0.24% | 0.01% | 9,212 | 446,104 | 48.27 | 48.63 | 48.31 | 48.43 |
23. | PLAG-R-A | 577.61 | 144.50 | 144.48 | 0.09% | 0.08% | 189 | 109,228 | 577.61 | 578.01 | 577.74 | 579.73 |
24. | HIMR-R-A | 66.37 | 66.37 | 66.37 | 0.01% | 0.01% | 156 | 10,353 | 66.36 | 66.37 | 66.37 | 67.65 |
25. | ARNT-R-A | 42.34 | 42.34 | 42.34 | 0.00% | -0.02% | 15 | 635 | 42.34 | 42.34 | 41.68 | 42.34 |
26. | LRH-R-A | 484.44 | 484.44 | 484.44 | 0.00% | 0.55% | 3 | 1,453 | 484.44 | 484.44 | 475.15 | 504.35 |
27. | PBZ-R-A | 78.31 | 78.31 | 78.31 | 0.00% | -0.66% | 4 | 313 | 78.31 | 78.31 | 78.31 | 79.63 |
28. | TISK-R-A | 22.56 | 22.56 | 22.56 | 0.00% | 0.00% | 75 | 1,692 | 22.56 | 22.56 | 21.24 | 22.56 |
29. | BCIN-R-A | 61.05 | 61.05 | 61.05 | 0.00% | 0.00% | 3 | 183 | 61.05 | 61.05 | 54.17 | 61.05 |
30. | FMPS-R-A | 1.47 | 1.47 | 1.47 | 0.00% | 0.00% | 425 | 624 | 1.47 | 1.47 | 1.47 | 1.73 |
31. | INA-R-A | 418.08 | 418.08 | 418.08 | 0.00% | 0.00% | 2 | 836 | 418.08 | 418.08 | 418.08 | 424.71 |
32. | LEDO-R-A | 1,194.51 | 1,194.51 | 1,194.51 | 0.00% | 0.00% | 136 | 162,453 | 1,194.51 | 1,194.51 | 1,187.87 | 1,194.51 |
33. | SLPF-R-A | 5.65 | 5.97 | 5.93 | 0.00% | -0.73% | 739 | 4,381 | 5.65 | 5.97 | 5.71 | 6.11 |
34. | INGR-R-A | 0.37 | 0.37 | 0.37 | 0.00% | -0.70% | 2,453 | 906 | 0.37 | 0.37 | 0.36 | 0.37 |
35. | SLRS-R-A | 106.18 | 106.18 | 106.18 | 0.00% | 0.00% | 11 | 1,168 | 106.18 | 106.18 | 106.18 | 107.44 |
36. | VDKT-R-A | 34.51 | 35.83 | 34.76 | -0.02% | -3.31% | 62 | 2,155 | 34.51 | 35.83 | 33.98 | 36.36 |
37. | LKRI-R-A | 5.57 | 5.60 | 5.59 | -0.05% | -0.31% | 51 | 285 | 5.57 | 5.60 | 5.57 | 5.60 |
38. | HUPZ-R-A | 254.83 | 250.32 | 250.77 | -0.11% | -0.01% | 13 | 3,260 | 250.32 | 254.83 | 250.32 | 254.83 |
39. | CROBEX | | 220.18 | | -0.11% | | | | | | | |
40. | KODT-P-A | 154.22 | 153.96 | 154.00 | -0.17% | -0.14% | 21 | 3,234 | 153.96 | 154.22 | 152.90 | 158.99 |
41. | ILRA-R-A | 132.86 | 16.59 | 16.59 | -0.21% | -0.19% | 44 | 5,841 | 132.72 | 132.86 | 132.72 | 137.90 |
42. | ERNT-R-A | 132.19 | 132.06 | 132.08 | -0.50% | -0.72% | 186 | 24,566 | 132.06 | 132.72 | 131.80 | 132.06 |
43. | RIVP-R-A | 3.13 | 3.13 | 3.14 | -0.50% | -0.08% | 38,556 | 120,957 | 3.13 | 3.15 | 3.13 | 3.15 |
44. | ZABA-R-A | 4.78 | 4.87 | 4.81 | -0.81% | -2.05% | 3,365 | 16,185 | 4.74 | 4.87 | 4.74 | 4.91 |
45. | DLKV-R-A | 1.77 | 1.76 | 1.74 | -0.89% | -2.59% | 19,996 | 34,838 | 1.69 | 1.78 | 1.72 | 1.76 |
46. | HT-R-A | 18.76 | 18.61 | 18.65 | -0.92% | -0.55% | 19,825 | 369,763 | 18.58 | 18.76 | 18.61 | 18.67 |
47. | CKML-R-A | 653.13 | 6.66 | 6.66 | -1.58% | -1.58% | 2 | 1,306 | 653.13 | 653.13 | 653.00 | 676.62 |
48. | SUNH-R-A | 2.62 | 2.62 | 2.62 | -1.69% | -1.69% | 19 | 50 | 2.62 | 2.62 | 2.62 | 2.76 |
49. | VART-R-1 | 2.09 | 2.10 | 2.10 | -1.74% | -1.74% | 440 | 922 | 2.09 | 2.10 | 2.10 | 2.18 |
50. | BLJE-R-A | 3.04 | 3.03 | 3.03 | -2.02% | -0.78% | 889 | 2,695 | 3.03 | 3.04 | 3.03 | 3.10 |
51. | ATLN-R-A | 14.73 | 14.73 | 14.73 | -2.54% | -1.96% | 64 | 943 | 14.73 | 14.73 | 14.73 | 15.13 |
52. | VERN-R-A | 21.10 | 20.84 | 20.99 | -3.36% | -2.66% | 25 | 525 | 20.84 | 21.10 | 20.84 | 21.57 |
53. | JMNC-R-A | 14,732.23 | 14,732.23 | 14,732.23 | -3.48% | -3.06% | 1 | 14,732 | 14,732.23 | 14,732.23 | 14,466.79 | 15,249.72 |
54. | TNPL-R-A | 102.86 | 102.86 | 102.86 | -3.50% | -3.50% | 8 | 823 | 102.86 | 102.86 | 99.18 | 107.51 |
55. | RIZO-R-A | 15.01 | 14.61 | 14.78 | -4.30% | -2.99% | 1,000 | 14,782 | 14.61 | 15.01 | 14.61 | 15.26 |
56. | KOKA-R-A | 35.70 | 35.70 | 35.70 | -5.61% | -5.61% | 20 | 714 | 35.70 | 35.70 | 26.54 | 35.70 |
57. | TPNG-R-A | 9.52 | 9.51 | 10.02 | -6.05% | -1.01% | 13,317 | 133,384 | 9.51 | 10.02 | | |
58. | HTPK-R-A | 7.31 | 7.31 | 7.31 | -11.19% | -11.18% | 100 | 731 | 7.31 | 7.31 | 7.31 | 8.76 |
59. | PTKM-R-A | 1.87 | 1.65 | 1.85 | -13.04% | -4.39% | 759 | 1,407 | 1.65 | 1.87 | 1.65 | 1.93 |
60. | HHLD-R-A | 0.21 | 0.21 | 0.20 | -14.79% | -19.58% | 8,711 | 1,755 | 0.19 | 0.21 | 0.22 | 0.25 |
| | | | | | | | 1,812,825 | | | | |
*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.