Filter
Country: Croatia Date: 07/17/2015 Volume: 69,563,924 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 237.61 | | 1.10% | | | | | | | |
2. | PTKM-R-A | 2.18 | 2.18 | 2.18 | 9.19% | 7.69% | 11 | 24 | 2.18 | 2.18 | 2.01 | 2.18 |
3. | HPDG-R-A | 2.55 | 2.55 | 2.55 | 35.30% | 35.30% | 11 | 28 | 2.55 | 2.55 | 2.65 | 3.12 |
4. | MGMA-R-A | 0.20 | 0.20 | 0.20 | 0.65% | 0.65% | 170 | 34 | 0.20 | 0.20 | 0.20 | 0.24 |
5. | KABA-R-A | 1.18 | 1.18 | 1.18 | 11.00% | 11.00% | 120 | 141 | 1.18 | 1.18 | 1.18 | 1.18 |
6. | HZVG-R-A | 3.32 | 3.32 | 3.32 | 8.60% | 8.60% | 50 | 166 | 3.32 | 3.32 | 3.32 | 3.58 |
7. | LVCV-R-A | 13.27 | 13.27 | 13.27 | 0.00% | 0.00% | 20 | 265 | 13.27 | 13.27 | 13.01 | 13.94 |
8. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 100 | 332 | 3.32 | 3.32 | 2.92 | 3.32 |
9. | HDEL-R-A | 3.11 | 3.11 | 3.11 | 3.44% | 3.44% | 132 | 411 | 3.11 | 3.11 | 3.11 | 3.18 |
10. | LULG-R-A | 2.51 | 2.51 | 2.51 | 0.05% | 0.05% | 203 | 510 | 2.51 | 2.51 | | |
11. | SLRS-R-A | 104.72 | 104.72 | 104.72 | 2.47% | 1.81% | 5 | 524 | 104.72 | 104.72 | 101.00 | 104.72 |
12. | IMZV-R-A | 7.97 | 7.96 | 7.98 | -0.03% | 0.07% | 70 | 559 | 7.96 | 8.10 | 7.96 | 9.29 |
13. | VART-R-1 | 2.19 | 2.22 | 2.20 | 1.27% | 1.71% | 389 | 856 | 2.19 | 2.22 | 2.15 | 2.23 |
14. | ATGR-R-A | 116.60 | 28.97 | 29.04 | -0.80% | -0.56% | 8 | 929 | 115.87 | 116.60 | 115.87 | 116.93 |
15. | VIRO-R-A | 35.17 | 35.17 | 35.17 | 0.00% | 0.00% | 29 | 1,020 | 35.17 | 35.17 | 33.45 | 35.17 |
16. | TPNG-R-A | 9.81 | 9.81 | 9.81 | 4.14% | 3.79% | 111 | 1,089 | 9.81 | 9.81 | | |
17. | SPNV-R-A | 95.56 | 95.56 | 95.56 | -1.37% | -1.79% | 13 | 1,242 | 95.56 | 95.56 | 95.56 | 99.41 |
18. | AUHR-R-A | 58.92 | 58.92 | 58.92 | -0.02% | -0.02% | 23 | 1,355 | 58.92 | 58.92 | 58.53 | 58.92 |
19. | SUNH-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 409 | 1,357 | 3.32 | 3.32 | 3.22 | 3.41 |
20. | IPKK-R-A | 9.95 | 9.95 | 9.95 | 2.74% | 2.46% | 187 | 1,861 | 9.95 | 9.95 | 9.60 | 10.31 |
21. | RIZO-R-A | 12.21 | 12.21 | 12.21 | -3.73% | -3.73% | 178 | 2,173 | 12.21 | 12.21 | 11.98 | 12.68 |
22. | LPLH-R-A | 24.97 | 24.95 | 24.96 | 0.26% | 0.28% | 90 | 2,246 | 24.95 | 24.97 | 24.95 | 25.55 |
23. | BDSS-R-A | 42.47 | 42.47 | 42.47 | 1.58% | 1.58% | 60 | 2,548 | 42.47 | 42.47 | 42.47 | 45.79 |
24. | ZVCV-R-A | 14.73 | 15.86 | 15.34 | 3.03% | 1.35% | 169 | 2,593 | 14.73 | 15.86 | 14.73 | 15.86 |
25. | KRAS-R-A | 59.73 | 59.13 | 59.66 | -0.99% | -0.27% | 48 | 2,864 | 59.13 | 59.73 | 59.13 | 60.37 |
26. | ZABA-R-A | 5.71 | 5.71 | 5.71 | 0.12% | 0.68% | 641 | 3,662 | 5.71 | 5.71 | 5.48 | 5.71 |
27. | VPIK-R-A | 8.96 | 8.51 | 8.91 | -5.60% | 2.15% | 424 | 3,776 | 8.51 | 8.96 | 8.51 | 8.96 |
28. | BCIN-R-A | 63.55 | 65.68 | 63.86 | 5.52% | 2.60% | 61 | 3,896 | 63.55 | 65.68 | 61.32 | 65.68 |
29. | ARNT-R-A | 46.45 | 47.36 | 46.49 | 3.12% | 0.42% | 85 | 3,952 | 45.94 | 47.36 | 46.05 | 47.12 |
30. | INGR-R-A | 0.40 | 0.40 | 0.39 | -2.63% | -3.93% | 10,615 | 4,153 | 0.39 | 0.40 | 0.39 | 0.40 |
31. | IGH-R-A | 18.18 | 18.38 | 18.16 | -1.06% | -1.23% | 240 | 4,359 | 17.92 | 18.38 | 17.92 | 19.24 |
32. | LEDO-R-A | 1,124.96 | 1,124.96 | 1,124.96 | 0.01% | -0.25% | 4 | 4,500 | 1,124.96 | 1,124.96 | 1,122.17 | 1,148.72 |
33. | ILRA-R-A | 112.82 | 14.10 | 14.10 | 3.16% | 3.16% | 40 | 4,513 | 112.82 | 112.82 | 112.82 | 118.12 |
34. | KODT-R-A | 149.97 | 157.54 | 151.31 | 5.05% | 3.36% | 39 | 5,901 | 149.97 | 157.54 | 151.31 | 157.54 |
35. | INA-R-A | 464.53 | 464.53 | 465.55 | 0.00% | 0.22% | 13 | 6,052 | 464.53 | 471.17 | 464.53 | 471.17 |
36. | HIMR-R-A | 57.74 | 61.05 | 58.60 | 4.54% | 0.34% | 121 | 7,091 | 57.20 | 61.05 | 57.34 | 61.05 |
37. | TNPL-R-A | 111.48 | 112.81 | 111.31 | 6.25% | 6.78% | 72 | 8,015 | 106.65 | 112.81 | 108.83 | 119.45 |
38. | JNAF-R-A | 581.33 | 581.33 | 579.95 | 0.00% | -0.24% | 14 | 8,119 | 562.22 | 581.33 | 560.77 | 581.33 |
39. | ULPL-R-A | 21.50 | 21.90 | 21.68 | -1.78% | -0.67% | 382 | 8,280 | 21.37 | 21.90 | 21.38 | 21.90 |
40. | PLAG-R-A | 594.60 | 144.01 | 148.32 | 0.23% | 3.23% | 14 | 8,306 | 576.03 | 594.60 | 576.03 | 610.39 |
41. | ERNT-R-A | 151.04 | 151.07 | 152.49 | 0.19% | 0.47% | 60 | 9,149 | 150.67 | 153.29 | 151.07 | 153.29 |
42. | KOEI-R-A | 90.23 | 90.23 | 89.87 | 0.12% | 0.23% | 109 | 9,796 | 88.93 | 90.23 | 88.93 | 90.23 |
43. | PCTS-R-A | 5.97 | 6.04 | 5.97 | 4.53% | 3.03% | 1,784 | 10,642 | 5.78 | 6.04 | | |
44. | OPTE-R-A | 0.24 | 0.25 | 0.25 | 2.73% | 3.91% | 45,035 | 11,110 | 0.24 | 0.26 | 0.24 | 0.25 |
45. | BLJE-R-A | 3.39 | 3.49 | 3.54 | -1.35% | 4.13% | 3,192 | 11,311 | 3.39 | 3.60 | 3.49 | 3.63 |
46. | SAPN-R-A | 36.51 | 36.50 | 36.50 | -5.17% | -0.79% | 336 | 12,264 | 36.50 | 36.51 | 36.50 | 38.22 |
47. | SNHO-R-A | 28.33 | 28.27 | 28.29 | -1.39% | -1.21% | 437 | 12,362 | 28.27 | 28.33 | 28.25 | 29.13 |
48. | TUHO-R-A | 338.44 | 338.44 | 338.44 | 3.49% | 3.49% | 37 | 12,522 | 338.44 | 338.44 | 331.81 | 344.41 |
49. | DLKV-R-A | 2.26 | 2.25 | 2.26 | -2.02% | -0.06% | 5,936 | 13,431 | 2.25 | 2.31 | 2.25 | 2.30 |
50. | KODT-P-A | 136.97 | 140.95 | 138.70 | 3.11% | 2.82% | 98 | 13,593 | 136.97 | 140.95 | 135.38 | 141.08 |
51. | MAIS-R-A | 31.19 | 32.38 | 31.46 | 6.08% | 2.14% | 464 | 14,596 | 31.19 | 32.38 | 31.26 | 32.38 |
52. | MDKA-R-A | 1,552.99 | 1,513.31 | 1,548.95 | -3.04% | -1.82% | 10 | 15,490 | 1,513.31 | 1,552.99 | 1,479.99 | 1,592.66 |
53. | DDJH-R-A | 3.19 | 3.20 | 3.23 | 3.61% | 2.18% | 4,985 | 16,104 | 3.09 | 3.29 | 3.19 | 3.29 |
54. | LKPC-R-A | 90.38 | 89.06 | 89.76 | -4.14% | -3.39% | 192 | 17,233 | 88.56 | 90.38 | 89.06 | 92.22 |
55. | HUPZ-R-A | 258.81 | 278.72 | 264.63 | 7.69% | 2.47% | 68 | 17,995 | 256.55 | 278.72 | 268.76 | 278.72 |
56. | VDKT-R-A | 31.60 | 31.69 | 31.31 | 0.04% | 1.01% | 843 | 26,395 | 30.66 | 31.85 | 30.53 | 31.69 |
57. | LKRI-R-A | 6.24 | 6.17 | 6.21 | 0.65% | 5.98% | 5,128 | 31,859 | 6.11 | 6.37 | 6.05 | 6.17 |
58. | PODR-R-A | 40.17 | 40.48 | 40.51 | -0.03% | -1.27% | 1,357 | 54,972 | 40.17 | 40.74 | 40.22 | 40.73 |
59. | JMNC-R-A | 12,608.67 | 12,608.67 | 12,608.67 | 0.00% | 0.00% | 5 | 63,043 | 12,608.67 | 12,608.67 | 12,356.76 | 13,005.51 |
60. | ATPL-R-A | 33.18 | 34.85 | 33.79 | 5.44% | 4.53% | 1,956 | 66,089 | 32.52 | 34.85 | 34.26 | 34.85 |
61. | VERN-R-A | 16.59 | 16.19 | 16.69 | -2.40% | 1.72% | 4,083 | 68,141 | 16.19 | 17.25 | 16.19 | 16.59 |
62. | RIVP-R-A | 2.99 | 3.02 | 3.02 | 1.02% | 0.49% | 31,422 | 94,999 | 2.99 | 3.05 | 3.02 | 3.05 |
63. | HT-R-A | 20.24 | 20.24 | 20.31 | -0.33% | -0.07% | 7,974 | 161,921 | 20.18 | 20.36 | 20.24 | 20.36 |
64. | ADRS-R-A | 63.31 | 66.23 | 65.19 | 3.96% | 2.30% | 4,975 | 324,303 | 63.31 | 66.23 | 65.03 | 66.23 |
65. | ADRS-P-A | 51.76 | 55.02 | 53.53 | 6.02% | 3.07% | 11,393 | 609,909 | 51.76 | 55.48 | 55.02 | 55.08 |
66. | 3MAJ-R-A | 13.55 | 13.55 | 13.55 | -1.59% | -1.59% | 5,000,000 | 67,754,994 | 13.55 | 13.55 | | |
| | | | | | | | 69,563,924 | | | | |
*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.