Filter
Country: Croatia Date: 07/27/2015 Volume: 770,257 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 12,807.75 | 12,807.75 | 12,807.75 | 1.58% | 1.58% | 1 | 12,808 | 12,807.75 | 12,807.75 | 12,477.94 | 12,993.56 |
2. | TSHC-R-A | 1,367.04 | 1,367.04 | 1,367.04 | 11.96% | 11.96% | 1 | 1,367 | 1,367.04 | 1,367.04 | 1,061.78 | 1,459.83 |
3. | LEDO-R-A | 1,121.51 | 1,121.51 | 1,121.51 | -1.17% | -1.16% | 2 | 2,243 | 1,121.51 | 1,121.51 | 1,121.51 | 1,148.05 |
4. | CROS-P-A | 929.19 | 929.06 | 929.12 | -0.01% | -0.01% | 2 | 1,858 | 929.06 | 929.19 | 796.47 | 1,021.97 |
5. | ACI-R-A | 859.78 | 859.78 | 859.78 | 2.79% | 2.79% | 1 | 860 | 859.78 | 859.78 | 809.61 | 862.30 |
6. | LRH-R-A | 603.89 | 603.89 | 603.89 | -1.09% | -1.08% | 17 | 10,266 | 603.89 | 603.89 | 583.98 | 610.52 |
7. | PLAG-R-A | 589.16 | 147.29 | 147.29 | 0.00% | 0.00% | 20 | 11,783 | 589.16 | 589.16 | 589.16 | 603.89 |
8. | JNAF-R-A | 557.57 | 572.70 | 559.50 | -0.75% | -0.43% | 15 | 8,392 | 557.44 | 572.70 | 560.49 | 572.70 |
9. | INA-R-A | 464.53 | 464.53 | 464.53 | 0.00% | 0.00% | 1 | 465 | 464.53 | 464.53 | 464.53 | 475.15 |
10. | JDOS-R-A | 424.71 | 424.71 | 424.71 | -0.31% | -0.30% | 3 | 1,274 | 424.71 | 424.71 | 411.44 | 424.71 |
11. | ZVZD-R-A | 374.80 | 374.41 | 374.99 | -1.36% | -1.20% | 10 | 3,750 | 374.41 | 378.26 | 371.63 | 378.26 |
12. | HUPZ-R-A | 265.62 | 281.37 | 274.13 | 5.93% | 3.21% | 28 | 7,676 | 265.62 | 281.37 | 265.62 | 281.37 |
13. | ERNT-R-A | 151.97 | 151.83 | 152.27 | -0.04% | -0.23% | 153 | 23,297 | 151.83 | 153.43 | 151.70 | 152.50 |
14. | KODT-R-A | 149.98 | 151.30 | 150.91 | 0.00% | -0.26% | 10 | 1,509 | 148.65 | 151.30 | 148.12 | 157.28 |
15. | KODT-P-A | 135.38 | 134.71 | 135.05 | 0.30% | 0.20% | 38 | 5,132 | 134.71 | 135.38 | 134.32 | 140.42 |
16. | TNPL-R-A | 132.99 | 132.86 | 132.92 | -4.67% | -0.06% | 6 | 798 | 132.86 | 132.99 | 119.45 | 139.36 |
17. | ATGR-R-A | 114.54 | 28.90 | 28.74 | -0.11% | -0.67% | 5 | 575 | 114.54 | 115.60 | 114.61 | 115.60 |
18. | SLRS-R-A | 102.20 | 102.20 | 102.20 | -2.53% | -3.35% | 5 | 511 | 102.20 | 102.20 | 102.20 | 106.04 |
19. | LKPC-R-A | 92.77 | 92.77 | 92.77 | 0.00% | 0.35% | 46 | 4,268 | 92.77 | 92.77 | 90.40 | 92.77 |
20. | KOEI-R-A | 90.12 | 89.97 | 88.22 | -0.16% | -1.08% | 634 | 55,928 | 87.60 | 90.12 | 86.94 | 89.97 |
21. | PBZ-R-A | 80.03 | 79.90 | 79.99 | -2.75% | -2.42% | 15 | 1,200 | 79.90 | 80.03 | 79.90 | 82.29 |
22. | BCIN-R-A | 62.39 | 64.24 | 62.76 | -0.18% | -2.47% | 15 | 941 | 62.39 | 64.24 | 62.39 | 64.24 |
23. | AUHR-R-A | 61.19 | 61.19 | 61.19 | -0.86% | -0.86% | 50 | 3,059 | 61.19 | 61.19 | 61.19 | 63.68 |
24. | KRAS-R-A | 61.05 | 60.91 | 61.03 | -0.24% | -0.38% | 120 | 7,323 | 60.90 | 61.05 | 60.91 | 61.72 |
25. | KOES-R-A | 58.99 | 58.99 | 58.99 | 7.09% | 7.09% | 25 | 1,475 | 58.99 | 58.99 | 58.99 | 75.37 |
26. | THNK-R-A | 53.75 | 53.75 | 53.75 | -1.18% | 0.11% | 10 | 538 | 53.75 | 53.75 | 51.90 | 53.75 |
27. | ADRS-P-A | 53.39 | 53.12 | 53.16 | -1.18% | -0.93% | 1,810 | 96,220 | 52.83 | 53.39 | 52.97 | 53.29 |
28. | ARNT-R-A | 46.61 | 46.98 | 46.92 | 0.79% | 0.47% | 19 | 891 | 46.61 | 46.98 | 46.49 | 47.38 |
29. | BDSS-R-A | 44.86 | 44.86 | 44.86 | 2.42% | 2.42% | 5 | 224 | 44.86 | 44.86 | 43.80 | 44.86 |
30. | LURA-R-A | 43.13 | 43.13 | 43.13 | 12.85% | 12.85% | 1,400 | 60,389 | 43.13 | 43.13 | 43.13 | 43.80 |
31. | PODR-R-A | 43.12 | 42.87 | 43.00 | -0.31% | 1.80% | 1,947 | 83,721 | 42.60 | 43.52 | 42.09 | 42.87 |
32. | SAPN-R-A | 39.95 | 39.95 | 39.95 | -5.94% | -5.94% | 29 | 1,159 | 39.95 | 39.95 | 35.97 | 39.82 |
33. | MIVA-R-A | 34.51 | 34.51 | 34.51 | 6.12% | 6.12% | 1,062 | 36,647 | 34.51 | 34.51 | 31.85 | 39.81 |
34. | VIRO-R-A | 33.31 | 33.31 | 33.31 | -5.28% | -5.28% | 6 | 200 | 33.31 | 33.31 | 33.31 | 36.37 |
35. | CHAG-R-A | 33.18 | 33.18 | 33.18 | 3.32% | 3.32% | 83 | 2,754 | 33.18 | 33.18 | 33.19 | 34.51 |
36. | MAIS-R-A | 32.52 | 32.05 | 32.44 | -1.43% | 0.63% | 120 | 3,892 | 31.87 | 32.92 | 32.05 | 32.91 |
37. | HMST-R-A | 29.21 | 30.26 | 29.43 | 3.63% | 0.41% | 48 | 1,413 | 29.21 | 30.26 | 29.34 | 30.26 |
38. | ATPL-R-A | 29.49 | 29.60 | 29.29 | 0.62% | -0.50% | 430 | 12,596 | 28.67 | 29.60 | 28.94 | 30.52 |
39. | SNHO-R-A | 28.21 | 28.14 | 28.15 | -0.27% | -0.53% | 78 | 2,196 | 28.14 | 28.21 | 28.14 | 28.53 |
40. | LPLH-R-A | 25.95 | 26.54 | 26.44 | 2.56% | 2.14% | 67 | 1,771 | 25.95 | 26.54 | 25.96 | 27.14 |
41. | HMAM-R-A | 25.22 | 25.22 | 25.22 | 0.00% | 0.00% | 50 | 1,261 | 25.22 | 25.22 | 23.50 | 25.75 |
42. | ULPL-R-A | 22.27 | 22.27 | 21.74 | -0.12% | -1.53% | 612 | 13,302 | 21.24 | 22.27 | 21.50 | 22.27 |
43. | BLKL-R-A | 21.11 | 21.11 | 21.11 | 6.13% | 6.13% | 8 | 169 | 21.11 | 21.11 | 21.11 | 22.42 |
44. | HT-R-A | 20.11 | 20.31 | 20.33 | 0.33% | 0.29% | 3,865 | 78,569 | 20.11 | 20.50 | 20.27 | 20.50 |
45. | KSST-R-A | 16.59 | 19.91 | 20.39 | 26.16% | 29.20% | 139 | 2,834 | 16.59 | 21.24 | 19.24 | 21.22 |
46. | ZVCV-R-A | 16.97 | 19.25 | 19.62 | 3.60% | 5.64% | 1,644 | 32,263 | 16.59 | 20.57 | 18.45 | 19.91 |
47. | VERN-R-A | 16.59 | 16.60 | 17.18 | -1.50% | 3.13% | 1,899 | 32,617 | 16.33 | 17.65 | 16.60 | 17.64 |
48. | ADPL-R-A | 13.47 | 13.64 | 13.55 | 1.66% | 0.95% | 753 | 10,204 | 13.47 | 13.64 | 13.59 | 13.73 |
49. | ATLN-R-A | 13.27 | 13.27 | 13.27 | 0.00% | 0.00% | 97 | 1,287 | 13.27 | 13.27 | 13.01 | 13.27 |
50. | RIZO-R-A | 11.95 | 11.95 | 11.95 | 0.00% | -0.29% | 15 | 179 | 11.95 | 11.95 | 11.88 | 12.48 |
51. | TPNG-R-A | 9.79 | 9.82 | 9.81 | 0.34% | 0.42% | 1,055 | 10,350 | 9.62 | 9.82 | | |
52. | IMZV-R-A | 8.63 | 8.63 | 8.63 | 6.56% | 6.56% | 100 | 863 | 8.63 | 8.63 | 8.10 | 9.09 |
53. | VPIK-R-A | 8.37 | 8.37 | 8.38 | 0.14% | -0.91% | 76 | 637 | 8.37 | 8.38 | 8.37 | 8.88 |
54. | AMDN-R-A | 7.39 | 7.39 | 7.39 | 0.00% | 0.00% | 21 | 155 | 7.39 | 7.39 | 7.39 | 7.96 |
55. | JDPL-R-A | 7.00 | 6.70 | 6.94 | -11.36% | -8.71% | 665 | 4,618 | 6.70 | 7.00 | 6.70 | 7.23 |
56. | SLPF-R-A | 6.50 | 6.50 | 6.50 | 0.95% | 0.95% | 15 | 98 | 6.50 | 6.50 | 6.44 | 7.02 |
57. | LKRI-R-A | 5.97 | 5.96 | 5.96 | -0.13% | 0.16% | 792 | 4,718 | 5.84 | 5.97 | 5.78 | 5.96 |
58. | PCTS-R-A | 5.84 | 5.84 | 5.84 | 0.00% | -0.07% | 30 | 175 | 5.84 | 5.84 | | |
59. | JDTC-R-A | 5.77 | 5.77 | 5.77 | 8.75% | 8.75% | 20 | 115 | 5.77 | 5.77 | 4.38 | 5.77 |
60. | ZABA-R-A | 5.51 | 5.51 | 5.51 | 1.15% | 0.05% | 366 | 2,016 | 5.51 | 5.51 | 5.45 | 5.70 |
61. | BLJE-R-A | 3.76 | 3.83 | 3.75 | -0.79% | -3.36% | 1,235 | 4,625 | 3.74 | 3.83 | 3.74 | 3.83 |
62. | SUNH-R-A | 3.41 | 3.41 | 3.41 | -0.08% | -0.08% | 3 | 10 | 3.41 | 3.41 | 3.25 | 3.41 |
63. | BRIN-R-A | 3.31 | 3.31 | 3.31 | 1.92% | 1.92% | 100 | 331 | 3.31 | 3.31 | 2.92 | 3.31 |
64. | RIVP-R-A | 3.00 | 2.98 | 2.98 | -0.35% | -0.09% | 19,032 | 56,721 | 2.96 | 3.02 | 2.97 | 2.99 |
65. | DDJH-R-A | 2.99 | 2.96 | 2.98 | -3.79% | -0.40% | 1,430 | 4,254 | 2.96 | 2.99 | 2.96 | 3.05 |
66. | DLKV-R-A | 2.31 | 2.31 | 2.32 | -0.06% | 0.00% | 12,378 | 28,738 | 2.30 | 2.34 | 2.31 | 2.33 |
67. | PTKM-R-A | 2.26 | 2.28 | 2.27 | 3.94% | 3.45% | 1,208 | 2,739 | 2.26 | 2.28 | 2.18 | 2.37 |
68. | VART-R-1 | 2.12 | 2.21 | 2.12 | 5.45% | -0.19% | 201 | 427 | 2.12 | 2.21 | 2.12 | 2.21 |
69. | HBRL-R-A | 1.53 | 1.53 | 1.53 | 0.00% | 0.00% | 395 | 603 | 1.53 | 1.53 | 1.47 | 1.55 |
70. | VIS-R-A | 0.40 | 0.40 | 0.40 | 0.00% | 0.00% | 200 | 79 | 0.40 | 0.40 | 0.33 | 0.40 |
71. | INGR-R-A | 0.39 | 0.40 | 0.39 | -1.66% | -1.03% | 4,030 | 1,557 | 0.39 | 0.40 | 0.38 | 0.40 |
72. | OPTE-R-A | 0.25 | 0.25 | 0.25 | 0.00% | 1.64% | 1,500 | 372 | 0.25 | 0.25 | 0.24 | 0.25 |
73. | CROBEX | | 236.91 | | -0.10% | | | | | | | |
| | | | | | | | 770,257 | | | | |
*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.