 Filter
Country: Croatia Date: 12/21/2015 Volume: 1,164,598 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | KBZ-R-A | 24.02 | 24.02 | 24.02 | 81.00% | 81.00% | 16,900 | 405,986 | 24.02 | 24.02 | | |
| 2. | TPNG-R-A | 9.98 | 9.98 | 9.98 | 5.00% | -0.34% | 48 | 479 | 9.98 | 9.98 | | |
| 3. | MAIS-R-A | 27.74 | 29.11 | 27.55 | 4.93% | -2.97% | 907 | 24,986 | 27.47 | 29.11 | 27.52 | 29.11 |
| 4. | HHLD-R-A | 0.19 | 0.22 | 0.20 | 4.52% | -2.54% | 1,242 | 252 | 0.19 | 0.22 | 0.18 | 0.22 |
| 5. | RIZO-R-A | 14.90 | 15.26 | 15.18 | 4.07% | 3.51% | 134 | 2,034 | 14.90 | 15.26 | 14.87 | 15.26 |
| 6. | ZVZD-R-A | 351.72 | 370.79 | 358.29 | 2.90% | 1.38% | 13 | 4,658 | 351.72 | 370.79 | 345.35 | 370.79 |
| 7. | HBRL-R-A | 1.49 | 1.49 | 1.49 | 2.27% | 2.27% | 202 | 302 | 1.49 | 1.49 | 1.41 | 1.49 |
| 8. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 2.04% | 2.04% | 50 | 166 | 3.32 | 3.32 | 2.65 | 3.32 |
| 9. | MGMA-R-A | 0.08 | 0.08 | 0.08 | 1.88% | 1.88% | 43 | 3 | 0.08 | 0.08 | 0.08 | 0.10 |
| 10. | SUNH-R-A | 2.77 | 2.65 | 2.67 | 1.47% | 2.23% | 60 | 160 | 2.65 | 2.77 | 2.65 | 2.77 |
| 11. | HT-R-A | 18.63 | 18.78 | 18.70 | 1.19% | 0.59% | 2,954 | 55,226 | 18.63 | 18.78 | 18.65 | 18.78 |
| 12. | VDKT-R-A | 36.35 | 36.23 | 36.47 | 1.11% | 1.77% | 906 | 33,040 | 36.23 | 36.63 | 34.12 | 36.63 |
| 13. | KODT-R-A | 166.57 | 165.51 | 165.98 | 0.97% | 1.26% | 9 | 1,494 | 165.51 | 166.57 | 165.51 | 168.56 |
| 14. | AUHR-R-A | 58.40 | 58.40 | 58.40 | 0.92% | 0.17% | 67 | 3,913 | 58.40 | 58.40 | 58.40 | 59.67 |
| 15. | ATGR-R-A | 107.77 | 27.18 | 27.16 | 0.86% | 0.63% | 287 | 31,177 | 107.70 | 108.83 | 108.70 | 109.23 |
| 16. | LKPC-R-A | 89.34 | 89.99 | 88.77 | 0.73% | -0.86% | 200 | 17,754 | 88.54 | 89.99 | 88.66 | 89.99 |
| 17. | SPNV-R-A | 106.84 | 106.84 | 106.84 | 0.62% | 0.62% | 27 | 2,885 | 106.84 | 106.84 | 106.84 | 132.06 |
| 18. | JNAF-R-A | 597.25 | 597.25 | 597.25 | 0.42% | 0.42% | 14 | 8,362 | 597.25 | 597.25 | 584.25 | 597.92 |
| 19. | VERN-R-A | 21.50 | 21.57 | 21.51 | 0.31% | -0.11% | 189 | 4,065 | 21.50 | 21.57 | 21.37 | 21.75 |
| 20. | DLKV-R-A | 1.70 | 1.72 | 1.66 | 0.31% | -2.64% | 7,622 | 12,670 | 1.65 | 1.72 | 1.65 | 1.72 |
| 21. | RIVP-R-A | 3.13 | 3.14 | 3.13 | 0.21% | 0.08% | 37,479 | 117,323 | 3.11 | 3.14 | 3.11 | 3.14 |
| 22. | OPEK-R-A | 38.42 | 38.42 | 38.42 | 0.17% | 0.17% | 101 | 3,881 | 38.42 | 38.42 | 38.42 | |
| 23. | JDOS-R-A | 358.35 | 358.35 | 358.35 | 0.00% | 0.00% | 1 | 358 | 358.35 | 358.35 | 353.93 | 358.35 |
| 24. | ERNT-R-A | 132.06 | 132.06 | 132.03 | 0.00% | -0.12% | 72 | 9,506 | 131.73 | 132.19 | 131.74 | 132.06 |
| 25. | LKRI-R-A | 5.46 | 5.46 | 5.46 | 0.00% | -1.20% | 50 | 273 | 5.46 | 5.46 | 5.46 | 5.57 |
| 26. | INA-R-A | 418.08 | 418.08 | 418.08 | 0.00% | 0.00% | 34 | 14,215 | 418.08 | 418.08 | 418.08 | 431.34 |
| 27. | OPTE-R-A | 0.22 | 0.22 | 0.22 | 0.00% | 0.60% | 1,415 | 310 | 0.22 | 0.22 | 0.22 | 0.22 |
| 28. | ULPL-R-A | 15.97 | 16.59 | 16.17 | -0.01% | -1.17% | 15 | 243 | 15.97 | 16.59 | 15.97 | 16.59 |
| 29. | HTCP-R-A | 25.86 | 25.86 | 25.86 | -0.01% | -0.01% | 78 | 2,017 | 25.86 | 25.86 | 22.56 | 25.86 |
| 30. | ZABA-R-A | 4.91 | 4.91 | 4.91 | -0.03% | 2.55% | 299 | 1,468 | 4.91 | 4.91 | 4.76 | 4.91 |
| 31. | BLJE-R-A | 3.06 | 3.06 | 3.06 | -0.05% | 0.22% | 412 | 1,260 | 3.06 | 3.10 | 3.06 | 3.10 |
| 32. | CROBEX | | 219.89 | | -0.05% | | | | | | | |
| 33. | ZVCV-R-A | 12.61 | 12.61 | 12.61 | -0.15% | -0.15% | 68 | 857 | 12.61 | 12.61 | 12.61 | 14.41 |
| 34. | MDKA-R-A | 1,649.74 | 1,649.74 | 1,649.74 | -0.16% | -0.16% | 1 | 1,650 | 1,649.74 | 1,649.74 | 1,610.72 | 1,649.74 |
| 35. | ADRS-R-A | 71.55 | 71.54 | 71.54 | -0.19% | -0.18% | 100 | 7,154 | 71.54 | 71.55 | 70.74 | 72.73 |
| 36. | DDJH-R-A | 3.19 | 3.29 | 3.27 | -0.44% | -0.69% | 1,910 | 6,248 | 3.19 | 3.31 | 3.23 | 3.29 |
| 37. | LEDO-R-A | 1,182.56 | 1,182.56 | 1,182.56 | -0.45% | -0.54% | 1 | 1,183 | 1,182.56 | 1,182.56 | 1,182.56 | 1,194.51 |
| 38. | KODT-P-A | 153.96 | 152.91 | 152.85 | -0.68% | -0.75% | 69 | 10,546 | 152.78 | 153.96 | 152.91 | 158.97 |
| 39. | HIMR-R-A | 67.17 | 67.16 | 67.16 | -0.78% | -0.43% | 100 | 6,716 | 67.16 | 67.17 | 67.16 | 68.35 |
| 40. | KRAS-R-A | 66.36 | 65.83 | 66.35 | -0.80% | -0.01% | 849 | 56,333 | 65.59 | 66.36 | 65.71 | 67.03 |
| 41. | ADRS-P-A | 48.31 | 47.78 | 48.07 | -0.82% | -0.23% | 1,916 | 92,109 | 47.78 | 48.58 | 47.78 | 48.11 |
| 42. | PODR-R-A | 43.00 | 42.74 | 42.63 | -0.91% | -0.86% | 1,860 | 79,290 | 42.47 | 43.00 | 42.48 | 43.00 |
| 43. | ATLN-R-A | 14.62 | 14.47 | 14.60 | -1.01% | -0.74% | 234 | 3,417 | 14.47 | 14.62 | 14.34 | 14.60 |
| 44. | PLAG-R-A | 578.14 | 142.68 | 144.31 | -1.26% | -0.12% | 41 | 23,667 | 570.71 | 578.14 | 570.71 | 577.34 |
| 45. | ARNT-R-A | 41.68 | 41.75 | 41.76 | -1.32% | 1.43% | 23 | 961 | 41.68 | 41.81 | 40.89 | 41.75 |
| 46. | LRH-R-A | 475.81 | 477.80 | 486.47 | -1.37% | 1.83% | 48 | 23,351 | 475.81 | 491.07 | 473.16 | 483.11 |
| 47. | KOEI-R-A | 88.26 | 87.33 | 87.39 | -1.72% | -0.05% | 292 | 25,518 | 86.27 | 88.26 | 86.40 | 87.33 |
| 48. | HUPZ-R-A | 250.32 | 250.32 | 250.32 | -1.77% | -1.77% | 6 | 1,502 | 250.32 | 250.32 | 250.32 | 254.16 |
| 49. | SAPN-R-A | 40.61 | 39.82 | 40.05 | -1.96% | -1.39% | 150 | 6,007 | 39.82 | 40.61 | 39.32 | 42.21 |
| 50. | LPLH-R-A | 24.55 | 23.71 | 24.13 | -2.13% | -0.41% | 626 | 15,106 | 23.71 | 24.55 | 23.71 | 25.35 |
| 51. | INGR-R-A | 0.37 | 0.36 | 0.36 | -2.17% | 0.00% | 2,507 | 912 | 0.36 | 0.37 | 0.36 | 0.36 |
| 52. | SLRS-R-A | 105.39 | 103.52 | 104.34 | -2.50% | -1.73% | 167 | 17,425 | 102.20 | 105.39 | 101.08 | 107.44 |
| 53. | ATPL-R-A | 15.27 | 15.40 | 15.39 | -3.21% | 0.98% | 182 | 2,801 | 15.27 | 15.40 | 15.33 | 15.89 |
| 54. | IPKK-R-A | 7.43 | 7.43 | 7.43 | -3.45% | -3.45% | 42 | 312 | 7.43 | 7.43 | 7.43 | 7.94 |
| 55. | ADPL-R-A | 12.98 | 12.50 | 12.84 | -3.62% | -1.02% | 528 | 6,777 | 12.50 | 12.98 | 12.50 | 12.81 |
| 56. | ZTNJ-R-A | 29.78 | 29.78 | 29.78 | -4.53% | -4.53% | 9 | 268 | 29.78 | 29.78 | 29.48 | 31.19 |
| 57. | JDGT-R-A | 136.97 | 134.19 | 135.35 | -6.21% | -3.08% | 100 | 13,534 | 134.19 | 136.97 | 134.19 | 143.74 |
| 58. | TISK-R-A | 20.70 | 20.70 | 20.70 | -8.24% | -8.24% | 4 | 83 | 20.70 | 20.70 | 20.70 | 20.97 |
| 59. | JDPL-R-A | 3.11 | 2.66 | 2.80 | -8.86% | -4.14% | 145 | 406 | 2.66 | 3.11 | 2.66 | 3.11 |
| | | | | | | | | 1,164,598 | | | | |
*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.