Filter
Country: Croatia Date: 10/14/2015 Volume: 1,282,415 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | VDKT-R-A | 32.64 | 35.56 | 34.23 | 12.58% | 7.43% | 5,339 | 182,774 | 31.59 | 35.56 | 33.31 | 35.56 |
2. | IGH-R-A | 14.22 | 14.22 | 14.22 | 5.02% | 4.09% | 12 | 171 | 14.22 | 14.22 | 13.70 | 14.57 |
3. | HMST-R-A | 33.18 | 34.51 | 34.39 | 3.99% | 1.94% | 69 | 2,373 | 33.18 | 34.51 | 32.13 | 34.51 |
4. | SLPF-R-A | 5.71 | 5.71 | 5.71 | 2.38% | 2.38% | 105 | 599 | 5.71 | 5.71 | 5.46 | 6.11 |
5. | ULPL-R-A | 16.99 | 17.52 | 17.05 | 2.33% | -0.53% | 36 | 614 | 16.89 | 17.52 | 16.89 | 17.52 |
6. | MAIS-R-A | 33.05 | 33.18 | 33.18 | 2.04% | 2.03% | 166 | 5,507 | 33.05 | 33.18 | 32.52 | 33.18 |
7. | HTCP-R-A | 23.15 | 23.15 | 23.15 | 1.96% | 1.96% | 21 | 486 | 23.15 | 23.15 | 20.34 | 23.16 |
8. | ATLN-R-A | 14.60 | 14.60 | 14.60 | 1.85% | 0.10% | 630 | 9,197 | 14.60 | 14.60 | 14.21 | 15.12 |
9. | SLRS-R-A | 102.86 | 102.86 | 102.86 | 1.24% | 1.97% | 3 | 309 | 102.86 | 102.86 | 99.81 | 102.86 |
10. | PLAG-R-A | 597.24 | 149.31 | 149.31 | 1.12% | 2.37% | 1 | 597 | 597.24 | 597.24 | 583.98 | 597.24 |
11. | KOEI-R-A | 88.92 | 89.85 | 89.56 | 1.05% | 3.55% | 29 | 2,597 | 88.92 | 89.85 | 87.47 | 89.97 |
12. | IMZV-R-A | 8.76 | 8.76 | 8.76 | 1.03% | 1.03% | 10 | 88 | 8.76 | 8.76 | 8.76 | 10.28 |
13. | LEDO-R-A | 1,137.96 | 1,137.96 | 1,137.96 | 0.94% | 1.87% | 1 | 1,138 | 1,137.96 | 1,137.96 | 1,128.14 | 1,137.96 |
14. | JMNC-R-A | 14,334.06 | 14,334.06 | 14,334.06 | 0.93% | 0.93% | 2 | 28,668 | 14,334.06 | 14,334.06 | 14,095.16 | 14,466.79 |
15. | DDJH-R-A | 2.94 | 2.96 | 2.95 | 0.90% | -0.36% | 1,934 | 5,711 | 2.94 | 3.03 | 2.97 | 3.02 |
16. | INGR-R-A | 0.40 | 0.40 | 0.40 | 0.68% | 0.00% | 13,201 | 5,241 | 0.40 | 0.40 | 0.39 | 0.40 |
17. | ILRA-R-A | 121.44 | 15.18 | 15.18 | 0.55% | 0.55% | 14 | 1,700 | 121.44 | 121.44 | 121.44 | 122.77 |
18. | HT-R-A | 18.85 | 18.95 | 18.86 | 0.53% | -0.01% | 8,672 | 163,518 | 18.81 | 18.95 | 18.82 | 18.95 |
19. | RIVP-R-A | 3.09 | 3.08 | 3.09 | 0.43% | -0.73% | 38,401 | 118,485 | 3.06 | 3.11 | 3.08 | 3.11 |
20. | ATGR-R-A | 109.10 | 27.27 | 27.27 | 0.25% | -0.17% | 1 | 109 | 109.10 | 109.10 | 108.30 | 109.10 |
21. | LULG-R-A | 2.55 | 2.55 | 2.55 | 0.16% | -0.16% | 10 | 25 | 2.55 | 2.55 | | |
22. | TISK-R-A | 25.12 | 25.12 | 25.12 | 0.13% | 0.13% | 10 | 251 | 25.12 | 25.12 | 25.22 | 26.54 |
23. | VART-R-1 | 2.23 | 2.23 | 2.23 | 0.12% | -1.12% | 140 | 312 | 2.23 | 2.23 | 2.23 | 2.31 |
24. | VPIK-R-A | 7.05 | 7.04 | 7.04 | 0.11% | 0.13% | 226 | 1,592 | 7.04 | 7.05 | 7.04 | 7.30 |
25. | SNHO-R-A | 26.62 | 26.62 | 26.62 | 0.04% | -0.54% | 62 | 1,651 | 26.62 | 26.62 | 26.62 | 27.33 |
26. | SAPN-R-A | 38.36 | 38.36 | 38.36 | 0.00% | 0.15% | 4 | 153 | 38.36 | 38.36 | 38.36 | 39.80 |
27. | AUHR-R-A | 57.73 | 57.73 | 57.73 | 0.00% | 0.04% | 20 | 1,155 | 57.73 | 57.73 | 56.22 | 59.16 |
28. | JDGT-R-A | 132.72 | 132.72 | 132.72 | 0.00% | 0.00% | 40 | 5,309 | 132.72 | 132.72 | 130.37 | 133.39 |
29. | KRAS-R-A | 61.05 | 61.05 | 61.05 | 0.00% | 0.00% | 50 | 3,053 | 61.05 | 61.05 | 61.05 | 61.32 |
30. | TSHC-R-A | 1,260.87 | 1,260.87 | 1,260.87 | 0.00% | 0.00% | 1 | 1,261 | 1,260.87 | 1,260.87 | 1,242.29 | 1,320.59 |
31. | INA-R-A | 424.71 | 424.71 | 424.71 | 0.00% | 0.00% | 35 | 14,865 | 424.71 | 424.71 | 424.71 | 425.38 |
32. | MIVA-R-A | 92.91 | 92.91 | 92.91 | 0.00% | 0.00% | 356 | 33,076 | 92.91 | 93.04 | 91.59 | 96.75 |
33. | PBZ-R-A | 79.79 | 79.79 | 79.79 | -0.01% | -0.01% | 203 | 16,197 | 79.79 | 79.79 | 79.79 | 80.96 |
34. | TPNG-R-A | 10.67 | 10.67 | 10.67 | -0.01% | -0.02% | 2 | 21 | 10.67 | 10.67 | | |
35. | PODR-R-A | 45.13 | 45.74 | 45.76 | -0.11% | -3.61% | 258 | 11,805 | 45.13 | 45.92 | 45.75 | 46.32 |
36. | CROBEX | | 223.92 | | -0.17% | | | | | | | |
37. | RIZO-R-A | 18.98 | 18.98 | 18.98 | -0.17% | 0.06% | 60 | 1,139 | 18.98 | 18.98 | 18.00 | 18.99 |
38. | ZABA-R-A | 4.51 | 4.63 | 4.51 | -0.26% | -1.99% | 30,082 | 135,759 | 4.51 | 4.63 | 4.50 | 4.63 |
39. | PTKM-R-A | 2.01 | 1.99 | 1.99 | -0.27% | -0.20% | 16,924 | 33,709 | 1.99 | 2.01 | 1.99 | 2.03 |
40. | THNK-R-A | 44.07 | 43.80 | 43.86 | -0.60% | -0.46% | 18 | 789 | 43.80 | 44.07 | 43.40 | 46.44 |
41. | ADRS-P-A | 46.71 | 46.40 | 46.41 | -0.97% | -1.47% | 969 | 44,968 | 45.66 | 46.71 | 45.75 | 46.40 |
42. | ATPL-R-A | 22.23 | 22.33 | 22.40 | -1.05% | -0.57% | 1,585 | 35,501 | 22.07 | 23.76 | 22.33 | 23.22 |
43. | OPTE-R-A | 0.23 | 0.23 | 0.23 | -1.13% | 0.62% | 1,800 | 409 | 0.22 | 0.23 | 0.22 | 0.23 |
44. | ERNT-R-A | 128.87 | 127.39 | 128.63 | -1.25% | -1.06% | 2,533 | 325,826 | 123.43 | 130.06 | 124.89 | 127.39 |
45. | PUNT-R-A | 0.09 | 0.09 | 0.09 | -1.40% | -1.40% | 975 | 89 | 0.09 | 0.09 | 0.07 | 0.09 |
46. | DLKV-R-A | 1.92 | 1.94 | 1.93 | -1.42% | 0.28% | 16,763 | 32,328 | 1.91 | 1.95 | 1.91 | 1.94 |
47. | PRFC-R-A | 2.63 | 2.63 | 2.63 | -1.44% | -1.44% | 82 | 216 | 2.63 | 2.63 | 2.63 | 2.82 |
48. | SNBA-R-A | 8.27 | 8.23 | 8.26 | -1.59% | -1.25% | 64 | 529 | 8.23 | 8.27 | 8.10 | 8.23 |
49. | ADRS-R-A | 66.83 | 66.36 | 66.39 | -1.76% | -1.70% | 321 | 21,312 | 66.36 | 66.83 | 65.96 | 66.89 |
50. | LKRI-R-A | 5.80 | 5.73 | 5.73 | -1.93% | -1.82% | 556 | 3,188 | 5.72 | 5.80 | 5.73 | 5.97 |
51. | ADPL-R-A | 13.26 | 13.13 | 13.22 | -2.07% | -1.40% | 1,050 | 13,879 | 13.13 | 13.26 | 13.02 | 13.13 |
52. | ARNT-R-A | 45.39 | 45.39 | 45.39 | -2.15% | -0.84% | 6 | 272 | 45.39 | 45.39 | 44.93 | 46.32 |
53. | JDPL-R-A | 4.19 | 4.25 | 4.24 | -2.71% | -2.89% | 40 | 170 | 4.19 | 4.25 | 4.19 | 4.37 |
54. | LKPC-R-A | 97.15 | 97.15 | 97.15 | -3.68% | -1.90% | 5 | 486 | 97.15 | 97.15 | 97.15 | 101.27 |
55. | HIMR-R-A | 65.30 | 63.71 | 64.05 | -4.00% | -3.54% | 114 | 7,302 | 63.71 | 65.30 | 63.18 | 66.21 |
56. | BLJE-R-A | 3.03 | 3.03 | 3.06 | -4.72% | 1.58% | 528 | 1,618 | 3.02 | 3.16 | 3.03 | 3.12 |
57. | SUNH-R-A | 2.99 | 2.99 | 2.99 | -5.14% | -3.68% | 48 | 143 | 2.99 | 2.99 | 2.95 | 3.15 |
58. | IPKK-R-A | 8.40 | 8.40 | 8.40 | -8.13% | -2.38% | 112 | 941 | 8.40 | 8.40 | 8.40 | 9.12 |
59. | MGMA-R-A | 0.15 | 0.13 | 0.14 | -11.37% | -9.65% | 799 | 109 | 0.13 | 0.15 | 0.13 | 0.16 |
60. | HHLD-R-A | 0.30 | 0.25 | 0.26 | -18.31% | -15.95% | 1,379 | 356 | 0.25 | 0.30 | 0.25 | 0.30 |
61. | CROS-R-A | 769.79 | 769.79 | 769.79 | -21.75% | -21.75% | 1 | 770 | 769.79 | 769.79 | 769.79 | 800.32 |
| | | | | | | | 1,282,415 | | | | |
*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.