Filter
Country: Croatia Date: 07/16/2015 Volume: 1,254,331 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | VIS-R-A | 0.40 | 0.40 | 0.40 | 42.38% | 42.38% | 200 | 79 | 0.40 | 0.40 | 0.33 | 0.40 |
2. | TNPL-R-A | 102.20 | 106.18 | 104.24 | 11.89% | 10.25% | 82 | 8,548 | 102.20 | 106.18 | 100.87 | 111.48 |
3. | JDPL-R-A | 5.71 | 6.11 | 5.93 | 7.48% | 4.81% | 879 | 5,213 | 5.71 | 6.11 | 5.85 | 6.11 |
4. | LRH-R-A | 597.25 | 636.67 | 618.17 | 6.60% | 2.65% | 35 | 21,636 | 597.25 | 636.67 | 590.62 | 636.67 |
5. | RIZO-R-A | 12.68 | 12.68 | 12.68 | 6.41% | 6.43% | 90 | 1,141 | 12.68 | 12.68 | 11.95 | 12.74 |
6. | ATPL-R-A | 31.19 | 33.05 | 32.32 | 6.36% | 1.12% | 903 | 29,187 | 31.19 | 33.79 | 32.78 | 33.05 |
7. | KODT-P-A | 134.04 | 136.70 | 134.89 | 5.97% | 4.04% | 52 | 7,014 | 134.04 | 136.70 | 130.08 | 136.70 |
8. | VPIK-R-A | 8.61 | 9.01 | 8.72 | 4.70% | 1.77% | 381 | 3,322 | 8.61 | 9.01 | 8.23 | 9.01 |
9. | VART-R-1 | 2.24 | 2.19 | 2.16 | 4.43% | 4.22% | 425 | 920 | 2.12 | 2.24 | 2.13 | 2.23 |
10. | IGH-R-A | 17.90 | 18.58 | 18.39 | 3.82% | 6.37% | 1,119 | 20,575 | 17.88 | 19.24 | 17.92 | 18.58 |
11. | BLJE-R-A | 3.41 | 3.53 | 3.40 | 3.62% | 0.04% | 162 | 551 | 3.39 | 3.53 | 3.39 | 3.53 |
12. | KODT-R-A | 146.00 | 149.97 | 146.39 | 2.91% | 1.94% | 40 | 5,856 | 146.00 | 149.97 | 142.41 | 149.97 |
13. | VDKT-R-A | 29.73 | 31.68 | 31.00 | 2.88% | 9.34% | 1,028 | 31,866 | 29.73 | 31.85 | 30.92 | 31.68 |
14. | HTCP-R-A | 21.90 | 21.90 | 21.90 | 2.64% | 2.64% | 20 | 438 | 21.90 | 21.90 | 21.24 | 21.90 |
15. | ULPL-R-A | 22.54 | 22.30 | 21.82 | 2.43% | 3.68% | 192 | 4,190 | 21.10 | 22.56 | 21.50 | 22.30 |
16. | ZABA-R-A | 5.57 | 5.71 | 5.67 | 2.38% | 1.78% | 400 | 2,270 | 5.57 | 5.71 | 5.47 | 5.71 |
17. | INGR-R-A | 0.40 | 0.41 | 0.41 | 2.34% | 4.43% | 13,154 | 5,361 | 0.40 | 0.42 | 0.40 | 0.41 |
18. | IPKK-R-A | 9.95 | 9.69 | 9.72 | 2.10% | 0.42% | 10 | 97 | 9.69 | 9.95 | 9.69 | 9.95 |
19. | ZVCV-R-A | 14.87 | 15.39 | 15.14 | 1.75% | 1.02% | 113 | 1,711 | 14.60 | 15.39 | 14.47 | 15.51 |
20. | JDGT-R-A | 116.13 | 116.13 | 116.13 | 1.74% | 1.12% | 20 | 2,323 | 116.13 | 116.13 | 112.28 | 118.79 |
21. | THNK-R-A | 51.38 | 53.62 | 52.87 | 1.00% | 0.48% | 12 | 634 | 51.38 | 53.62 | 51.50 | 54.41 |
22. | ADRS-P-A | 51.67 | 51.89 | 51.94 | 0.95% | 0.63% | 3,989 | 207,194 | 51.46 | 52.42 | 51.40 | 52.03 |
23. | SNHO-R-A | 28.19 | 28.67 | 28.64 | 0.94% | 1.57% | 1,345 | 38,515 | 28.08 | 29.53 | 28.30 | 29.11 |
24. | BCIN-R-A | 62.25 | 62.25 | 62.25 | 0.43% | -1.81% | 15 | 934 | 62.25 | 62.25 | 62.25 | 63.55 |
25. | ADRS-R-A | 63.71 | 63.71 | 63.72 | 0.42% | -0.29% | 2,324 | 148,096 | 63.71 | 63.84 | 63.71 | 65.03 |
26. | LPLH-R-A | 24.89 | 24.89 | 24.89 | 0.22% | -0.67% | 18 | 448 | 24.89 | 24.89 | 24.89 | 25.61 |
27. | LKRI-R-A | 6.32 | 6.13 | 5.86 | 0.17% | -6.64% | 5,701 | 33,425 | 5.58 | 6.43 | 5.97 | 6.36 |
28. | ACI-R-A | 849.43 | 849.43 | 849.43 | 0.16% | 0.16% | 5 | 4,247 | 849.43 | 849.43 | 849.43 | 862.43 |
29. | ERNT-R-A | 151.70 | 150.77 | 151.78 | 0.09% | 0.57% | 12 | 1,821 | 150.77 | 152.63 | 150.77 | 152.63 |
30. | SUNH-R-A | 3.32 | 3.32 | 3.32 | 0.08% | 1.79% | 782 | 2,595 | 3.32 | 3.32 | 3.21 | 3.41 |
31. | PLAG-R-A | 574.69 | 143.67 | 143.67 | 0.07% | 0.02% | 11 | 6,322 | 574.69 | 574.69 | 574.69 | 594.60 |
32. | ZVZD-R-A | 375.75 | 384.89 | 379.41 | 0.07% | -0.52% | 5 | 1,897 | 375.75 | 384.89 | 376.40 | 384.89 |
33. | HDEL-R-A | 3.01 | 3.01 | 3.01 | 0.04% | 0.04% | 510 | 1,535 | 3.01 | 3.01 | 3.01 | 3.01 |
34. | BDSS-R-A | 41.81 | 41.81 | 41.81 | 0.00% | 0.00% | 6 | 251 | 41.81 | 41.81 | 41.81 | 46.32 |
35. | BD62-R-A | 2.99 | 2.96 | 2.98 | 0.00% | -0.88% | 149 | 444 | 2.96 | 2.99 | 2.96 | 3.13 |
36. | JMNC-R-A | 12,608.67 | 12,608.67 | 12,608.67 | 0.00% | 0.00% | 3 | 37,826 | 12,608.67 | 12,608.67 | 12,476.34 | 13,005.51 |
37. | KRAS-R-A | 59.99 | 59.73 | 59.82 | 0.00% | 0.27% | 141 | 8,435 | 59.13 | 59.99 | 59.13 | 60.37 |
38. | INA-R-A | 464.53 | 464.53 | 464.53 | 0.00% | 0.00% | 14 | 6,503 | 464.53 | 464.53 | 464.53 | 471.17 |
39. | HTPK-R-A | 11.68 | 11.68 | 11.68 | 0.00% | 9.75% | 107 | 1,250 | 11.68 | 11.68 | 9.96 | 11.68 |
40. | ULJN-R-A | 4.11 | 4.11 | 4.11 | 0.00% | 0.00% | 11 | 45 | 4.11 | 4.11 | 3.85 | 4.11 |
41. | HIMR-R-A | 58.40 | 58.40 | 58.40 | -0.01% | 0.00% | 18 | 1,051 | 58.40 | 58.40 | 57.09 | 59.73 |
42. | AUHR-R-A | 58.93 | 58.93 | 58.93 | -0.20% | 0.81% | 80 | 4,714 | 58.93 | 58.93 | 58.41 | 58.93 |
43. | HT-R-A | 20.32 | 20.31 | 20.32 | -0.27% | -0.53% | 1,827 | 37,123 | 20.31 | 20.35 | 20.31 | 20.35 |
44. | DLKV-R-A | 2.31 | 2.30 | 2.26 | -0.40% | -1.50% | 8,442 | 19,114 | 2.26 | 2.31 | 2.26 | 2.30 |
45. | MAIS-R-A | 31.46 | 30.53 | 30.80 | -0.44% | -2.47% | 802 | 24,700 | 30.53 | 31.46 | 30.26 | 32.51 |
46. | ATGR-R-A | 116.80 | 29.20 | 29.20 | -0.45% | -0.07% | 68 | 7,942 | 116.80 | 116.93 | 116.80 | 117.59 |
47. | CROBEX | | 235.02 | | -0.50% | | | | | | | |
48. | LULG-R-A | 2.51 | 2.51 | 2.51 | -0.52% | -0.47% | 170 | 427 | 2.51 | 2.51 | | |
49. | OPTE-R-A | 0.24 | 0.24 | 0.24 | -1.06% | -0.54% | 25,604 | 6,072 | 0.23 | 0.24 | 0.24 | 0.24 |
50. | PODR-R-A | 41.54 | 40.49 | 41.03 | -1.17% | -0.24% | 2,053 | 84,233 | 40.49 | 41.54 | 40.10 | 40.73 |
51. | SLRS-R-A | 104.45 | 102.20 | 102.86 | -1.28% | 0.73% | 17 | 1,749 | 102.20 | 104.45 | 100.87 | 102.20 |
52. | LEDO-R-A | 1,128.14 | 1,124.83 | 1,127.73 | -1.46% | -1.21% | 8 | 9,022 | 1,124.83 | 1,128.14 | 1,124.83 | 1,141.42 |
53. | ADPL-R-A | 13.48 | 13.27 | 13.41 | -1.56% | -1.57% | 382 | 5,123 | 13.27 | 13.48 | 13.28 | 13.67 |
54. | VERN-R-A | 16.19 | 16.59 | 16.41 | -1.57% | -1.90% | 439 | 7,203 | 16.19 | 16.59 | 16.32 | 16.59 |
55. | HUPZ-R-A | 256.55 | 258.81 | 258.25 | -1.76% | -2.21% | 12 | 3,099 | 256.55 | 258.81 | 258.81 | 265.31 |
56. | VIRO-R-A | 35.17 | 35.17 | 35.17 | -1.85% | -0.24% | 140 | 4,924 | 35.17 | 35.17 | 33.31 | 35.17 |
57. | TPNG-R-A | 9.65 | 9.42 | 9.46 | -2.34% | -2.01% | 4,112 | 38,880 | 9.42 | 9.82 | | |
58. | DDJH-R-A | 3.19 | 3.09 | 3.16 | -3.08% | 0.51% | 3,065 | 9,688 | 3.09 | 3.19 | 3.09 | 3.23 |
59. | PCTS-R-A | 5.84 | 5.78 | 5.79 | -3.29% | -3.04% | 212 | 1,228 | 5.78 | 5.84 | | |
60. | ARNT-R-A | 47.38 | 45.93 | 46.29 | -3.33% | 0.93% | 8 | 370 | 45.93 | 47.38 | 45.93 | 46.45 |
61. | TUHO-R-A | 327.03 | 327.03 | 327.03 | -3.37% | -3.35% | 1 | 327 | 327.03 | 327.03 | 327.03 | 338.44 |
62. | SLPF-R-A | 6.64 | 6.38 | 6.50 | -3.82% | -1.98% | 160 | 1,041 | 6.38 | 6.64 | 6.38 | 7.02 |
63. | RIVP-R-A | 3.10 | 2.99 | 3.01 | -3.84% | -4.51% | 108,309 | 325,830 | 2.98 | 3.10 | 2.99 | 3.01 |
64. | ATLN-R-A | 13.54 | 13.01 | 13.11 | -5.02% | -0.93% | 67 | 878 | 13.01 | 13.54 | 13.01 | 13.54 |
65. | HPB-R-A | 86.27 | 86.27 | 86.27 | -7.14% | -7.14% | 1 | 86 | 86.27 | 86.27 | 82.29 | 110.16 |
66. | LVCV-R-A | 13.27 | 13.27 | 13.27 | -8.88% | -8.72% | 20 | 265 | 13.27 | 13.27 | 13.01 | 14.59 |
67. | IMZV-R-A | 7.99 | 7.97 | 7.98 | -9.25% | -9.13% | 143 | 1,141 | 7.97 | 7.99 | 7.97 | 9.69 |
68. | PTKM-R-A | 2.05 | 1.99 | 2.02 | -11.13% | -5.12% | 1,665 | 3,364 | 1.99 | 2.05 | 1.99 | 2.18 |
69. | SLDM-R-A | 2.26 | 2.26 | 2.26 | -15.00% | -15.00% | 9 | 20 | 2.26 | 2.26 | 2.26 | 2.52 |
| | | | | | | | 1,254,331 | | | | |
*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.