Filter
Country: Croatia Date: 08/19/2015 Volume: 1,168,874 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | MDKA-R-A | 1,751.94 | 1,751.94 | 1,751.94 | 11.30% | 10.55% | 3 | 5,256 | 1,751.94 | 1,751.94 | 1,619.22 | 1,751.94 |
2. | KODT-R-A | 152.63 | 153.89 | 153.71 | 6.38% | 4.57% | 7 | 1,076 | 152.63 | 153.89 | 144.02 | 153.94 |
3. | SUNH-R-A | 3.32 | 3.32 | 3.32 | 6.30% | 6.21% | 25 | 83 | 3.32 | 3.32 | 3.06 | 3.32 |
4. | ZVCV-R-A | 16.68 | 17.65 | 17.06 | 5.98% | 2.43% | 3 | 51 | 16.68 | 17.65 | 16.86 | 17.65 |
5. | ACI-R-A | 842.79 | 842.79 | 842.79 | 4.10% | 4.10% | 8 | 6,742 | 842.79 | 842.79 | 824.36 | 848.90 |
6. | HMST-R-A | 28.28 | 29.33 | 28.92 | 3.75% | 0.70% | 33 | 954 | 28.28 | 29.33 | 28.55 | 29.33 |
7. | ULPL-R-A | 20.18 | 22.23 | 21.02 | 3.72% | -1.16% | 52 | 1,093 | 20.18 | 22.23 | 20.24 | 22.23 |
8. | VIRO-R-A | 37.82 | 37.82 | 37.82 | 1.82% | 3.82% | 4 | 151 | 37.82 | 37.82 | 34.91 | 37.82 |
9. | IMZV-R-A | 11.22 | 11.28 | 11.27 | 1.18% | 1.06% | 147 | 1,656 | 11.22 | 11.28 | 9.69 | 11.28 |
10. | PCTS-R-A | 5.97 | 5.91 | 5.95 | 1.13% | 1.61% | 897 | 5,337 | 5.91 | 5.97 | | |
11. | TNPL-R-A | 119.45 | 118.12 | 118.68 | 1.02% | -0.38% | 25 | 2,967 | 118.12 | 119.45 | 111.62 | 127.41 |
12. | BCIN-R-A | 64.30 | 64.30 | 64.30 | 0.94% | 2.53% | 20 | 1,286 | 64.30 | 64.30 | 62.38 | 64.30 |
13. | HDEL-R-A | 2.86 | 2.86 | 2.86 | 0.70% | 0.70% | 190 | 544 | 2.86 | 2.86 | 2.85 | 3.32 |
14. | HT-R-A | 20.24 | 20.34 | 20.37 | 0.46% | 0.78% | 8,613 | 175,433 | 20.24 | 20.44 | 20.32 | 20.34 |
15. | LKRI-R-A | 6.37 | 6.37 | 6.40 | 0.31% | 0.58% | 146 | 935 | 6.37 | 6.48 | 6.36 | 6.48 |
16. | ZABA-R-A | 5.47 | 5.65 | 5.47 | 0.21% | -2.76% | 2,483 | 13,593 | 5.44 | 5.65 | 5.41 | 5.67 |
17. | PLAG-R-A | 592.61 | 148.15 | 148.15 | 0.20% | 0.15% | 1 | 593 | 592.61 | 592.61 | 592.61 | 597.25 |
18. | RIVP-R-A | 2.99 | 2.99 | 2.98 | 0.13% | -0.18% | 9,968 | 29,754 | 2.98 | 3.01 | 2.98 | 2.99 |
19. | HTPK-R-A | 9.37 | 9.37 | 9.37 | 0.10% | -0.01% | 25 | 234 | 9.37 | 9.37 | 9.37 | 10.22 |
20. | BLJE-R-A | 3.39 | 3.39 | 3.39 | 0.08% | -1.04% | 363 | 1,231 | 3.38 | 3.44 | 3.39 | 3.44 |
21. | PRFC-R-A | 2.68 | 2.68 | 2.72 | 0.05% | 1.28% | 9,627 | 26,186 | 2.68 | 2.72 | 2.68 | 2.91 |
22. | SNHO-R-A | 28.62 | 28.60 | 28.60 | 0.05% | 0.02% | 119 | 3,404 | 28.60 | 28.62 | 28.60 | 28.93 |
23. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 46 | 153 | 3.32 | 3.32 | 2.92 | 3.32 |
24. | HPB-R-A | 106.18 | 106.18 | 106.18 | 0.00% | 0.00% | 2 | 212 | 106.18 | 106.18 | 106.18 | 111.49 |
25. | INGR-R-A | 0.42 | 0.42 | 0.42 | 0.00% | -1.58% | 3,554 | 1,481 | 0.42 | 0.42 | 0.42 | 0.43 |
26. | TISK-R-A | 25.75 | 25.75 | 25.75 | 0.00% | 0.00% | 50 | 1,287 | 25.75 | 25.75 | 25.75 | 27.19 |
27. | CKML-R-A | 623.80 | 6.37 | 6.37 | 0.00% | 0.00% | 1 | 624 | 623.80 | 623.80 | 617.29 | 637.07 |
28. | KRAS-R-A | 60.87 | 61.05 | 61.04 | 0.00% | -0.01% | 243 | 14,834 | 60.87 | 61.05 | 60.87 | 61.71 |
29. | INA-R-A | 464.53 | 464.53 | 464.53 | 0.00% | 0.00% | 53 | 24,620 | 464.53 | 464.53 | 464.53 | 471.17 |
30. | HUPZ-R-A | 278.05 | 278.05 | 278.05 | 0.00% | 0.01% | 1 | 278 | 278.05 | 278.05 | 266.79 | 278.05 |
31. | KOTR-P-A | 199.08 | 199.08 | 199.08 | 0.00% | 0.00% | 4 | 796 | 199.08 | 199.08 | 192.45 | 199.08 |
32. | KOSN-R-A | 185.81 | 185.81 | 185.81 | 0.00% | 0.00% | 1 | 186 | 185.81 | 185.81 | 179.18 | 185.81 |
33. | PBZ-R-A | 79.90 | 79.90 | 79.90 | 0.00% | 0.00% | 10 | 799 | 79.90 | 79.90 | 79.90 | 83.35 |
34. | KTKA-R-A | 66.36 | 66.36 | 66.36 | 0.00% | 0.00% | 5 | 332 | 66.36 | 66.36 | 60.39 | 66.36 |
35. | ZTNJ-R-A | 29.20 | 29.20 | 29.20 | 0.00% | 0.00% | 22 | 642 | 29.20 | 29.20 | 29.20 | 29.86 |
36. | MAIS-R-A | 33.18 | 32.92 | 32.92 | -0.01% | -0.37% | 463 | 15,244 | 32.92 | 33.18 | 31.92 | 33.18 |
37. | KOEI-R-A | 89.59 | 88.93 | 89.59 | -0.03% | 0.70% | 2,004 | 179,532 | 88.93 | 89.59 | 88.93 | 89.84 |
38. | VERN-R-A | 22.56 | 22.55 | 22.56 | -0.05% | 0.02% | 838 | 18,907 | 22.55 | 22.56 | 22.55 | 22.59 |
39. | DLKV-R-A | 2.26 | 2.26 | 2.27 | -0.06% | 0.23% | 2,056 | 4,664 | 2.25 | 2.29 | 2.26 | 2.29 |
40. | HBRL-R-A | 1.53 | 1.53 | 1.53 | -0.09% | -0.09% | 1,082 | 1,652 | 1.53 | 1.53 | 1.46 | 1.56 |
41. | PODR-R-A | 43.20 | 43.14 | 43.22 | -0.12% | -0.09% | 1,090 | 47,106 | 43.14 | 43.23 | 43.14 | 43.69 |
42. | CROBEX | | 237.33 | | -0.30% | | | | | | | |
43. | AUHR-R-A | 58.93 | 58.89 | 58.89 | -0.44% | -0.44% | 50 | 2,945 | 58.88 | 58.93 | 58.89 | 62.08 |
44. | ERNT-R-A | 151.70 | 151.38 | 151.64 | -0.48% | -0.22% | 78 | 11,828 | 151.38 | 151.97 | 151.38 | 151.97 |
45. | SLRS-R-A | 98.88 | 97.69 | 97.98 | -0.54% | -0.87% | 70 | 6,858 | 97.69 | 98.88 | 97.69 | 100.47 |
46. | ADRS-P-A | 54.03 | 53.49 | 53.82 | -0.90% | -0.17% | 6,769 | 364,294 | 53.35 | 54.28 | 53.49 | 53.75 |
47. | LRH-R-A | 610.52 | 610.52 | 614.10 | -1.08% | -0.50% | 13 | 7,983 | 610.52 | 617.16 | 597.57 | 617.16 |
48. | TPNG-R-A | 10.62 | 10.62 | 10.62 | -1.22% | -1.22% | 10 | 106 | 10.62 | 10.62 | | |
49. | ATGR-R-A | 114.81 | 28.70 | 28.70 | -1.26% | -0.58% | 13 | 1,492 | 114.81 | 114.81 | 114.81 | 115.73 |
50. | ADRS-R-A | 67.83 | 67.42 | 67.48 | -1.36% | -1.27% | 1,229 | 82,935 | 67.42 | 67.83 | 67.42 | 67.69 |
51. | LKPC-R-A | 94.37 | 94.23 | 94.23 | -1.39% | 0.17% | 246 | 23,181 | 94.10 | 94.37 | 94.23 | 95.43 |
52. | VART-R-1 | 2.54 | 2.53 | 2.54 | -1.65% | -0.93% | 561 | 1,422 | 2.53 | 2.54 | 2.52 | 2.59 |
53. | THNK-R-A | 51.18 | 50.45 | 51.03 | -1.91% | -0.36% | 128 | 6,532 | 50.45 | 51.18 | 50.45 | 51.10 |
54. | ADPL-R-A | 13.82 | 13.54 | 13.61 | -2.03% | -2.29% | 1,550 | 21,089 | 13.48 | 13.82 | 13.51 | 13.67 |
55. | LULG-R-A | 2.59 | 2.53 | 2.54 | -2.26% | -1.04% | 903 | 2,289 | 2.53 | 2.59 | | |
56. | RIZO-R-A | 15.06 | 14.87 | 15.00 | -2.61% | -0.89% | 59 | 885 | 14.87 | 15.06 | 14.87 | 15.66 |
57. | SAPN-R-A | 36.76 | 36.50 | 36.68 | -3.14% | -0.43% | 12 | 440 | 36.50 | 36.76 | 36.50 | 37.94 |
58. | ATPL-R-A | 28.80 | 28.08 | 28.45 | -3.35% | -2.08% | 131 | 3,727 | 28.04 | 28.80 | 28.08 | 28.67 |
59. | LPLH-R-A | 27.74 | 27.49 | 27.55 | -3.44% | -2.05% | 103 | 2,837 | 27.49 | 27.74 | 27.49 | 28.47 |
60. | VPIK-R-A | 8.90 | 8.76 | 8.87 | -6.49% | -4.77% | 280 | 2,483 | 8.76 | 8.90 | 8.76 | 9.27 |
61. | DDJH-R-A | 3.32 | 3.22 | 3.30 | -6.58% | -2.59% | 3,101 | 10,221 | 3.22 | 3.32 | 3.22 | 3.30 |
62. | MIVA-R-A | 86.27 | 79.63 | 84.12 | -7.69% | -3.39% | 234 | 19,685 | 76.32 | 86.27 | 79.63 | 86.24 |
63. | BD62-R-A | 2.99 | 2.92 | 2.93 | -8.29% | -2.82% | 94 | 275 | 2.92 | 2.99 | 2.92 | 3.18 |
64. | ELKP-R-A | 39.29 | 39.29 | 39.29 | -10.30% | -10.30% | 4 | 157 | 39.29 | 39.29 | 29.46 | 38.76 |
65. | KSST-R-A | 22.56 | 22.56 | 22.56 | -12.82% | -12.82% | 70 | 1,579 | 22.56 | 22.56 | 21.11 | 26.54 |
66. | GRNL-R-A | 15.13 | 14.33 | 14.58 | -14.37% | -12.88% | 118 | 1,721 | 14.33 | 15.13 | | |
| | | | | | | | 1,168,874 | | | | |
*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.