Filter
Country: Croatia Date: 07/20/2015 Volume: 857,563 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | KSST-R-A | 14.33 | 15.26 | 14.49 | 27.78% | 21.29% | 62 | 898 | 14.33 | 15.26 | 12.34 | 15.26 |
2. | BPBA-R-A | 0.78 | 0.78 | 0.78 | 19.07% | 18.88% | 448 | 348 | 0.78 | 0.78 | 0.66 | 0.78 |
3. | ZVCV-R-A | 15.86 | 17.91 | 16.47 | 12.95% | 7.38% | 496 | 8,171 | 15.86 | 17.91 | 16.86 | 17.90 |
4. | LPLH-R-A | 25.76 | 26.78 | 26.00 | 7.32% | 4.17% | 313 | 8,138 | 25.76 | 26.78 | 24.93 | 26.78 |
5. | BLJE-R-A | 3.49 | 3.74 | 3.69 | 7.27% | 4.08% | 3,023 | 11,151 | 3.49 | 3.78 | 3.65 | 3.74 |
6. | VPIK-R-A | 8.96 | 9.12 | 8.98 | 7.15% | 0.83% | 265 | 2,380 | 8.46 | 9.16 | 8.49 | 9.03 |
7. | SAPN-R-A | 38.36 | 38.36 | 38.36 | 5.09% | 5.08% | 15 | 575 | 38.36 | 38.36 | 35.18 | 38.36 |
8. | HBRL-R-A | 1.50 | 1.53 | 1.54 | 4.54% | 4.99% | 3,572 | 5,487 | 1.50 | 1.54 | 1.53 | 1.55 |
9. | SNHO-R-A | 28.54 | 29.49 | 29.17 | 4.31% | 3.10% | 998 | 29,108 | 28.54 | 29.49 | 28.67 | 29.48 |
10. | HDEL-R-A | 3.24 | 3.24 | 3.24 | 4.22% | 4.22% | 536 | 1,739 | 3.24 | 3.24 | 3.24 | 3.28 |
11. | ATLN-R-A | 13.54 | 13.54 | 13.54 | 4.09% | 3.27% | 20 | 271 | 13.54 | 13.54 | 13.27 | 13.54 |
12. | SPNV-R-A | 99.41 | 99.41 | 99.41 | 4.03% | 4.03% | 10 | 994 | 99.41 | 99.41 | 96.89 | 99.41 |
13. | HPDG-R-A | 2.65 | 2.65 | 2.65 | 3.95% | 3.95% | 89 | 236 | 2.65 | 2.65 | 0.13 | 2.65 |
14. | RIZO-R-A | 12.68 | 12.68 | 12.67 | 3.80% | 3.76% | 55 | 697 | 12.61 | 12.68 | 12.21 | 12.68 |
15. | SNBA-R-A | 7.57 | 7.57 | 7.57 | 3.65% | 3.26% | 18 | 136 | 7.57 | 7.57 | 7.44 | 8.45 |
16. | BD62-R-A | 2.96 | 3.04 | 2.91 | 2.83% | -2.23% | 952 | 2,772 | 2.78 | 3.04 | 2.80 | 3.04 |
17. | ILRA-R-A | 115.60 | 14.45 | 14.45 | 2.47% | 2.47% | 7 | 809 | 115.60 | 115.60 | 114.14 | 115.60 |
18. | KOES-R-A | 55.74 | 55.74 | 55.74 | 2.19% | 2.19% | 50 | 2,787 | 55.74 | 55.74 | 54.55 | 55.74 |
19. | SLPF-R-A | 6.52 | 6.52 | 6.52 | 2.08% | 0.16% | 60 | 391 | 6.52 | 6.52 | 6.52 | 6.77 |
20. | FRNK-R-A | 67.69 | 67.69 | 67.69 | 2.00% | 2.00% | 30 | 2,031 | 67.69 | 67.69 | 59.06 | 71.67 |
21. | ULPL-R-A | 21.90 | 22.32 | 22.26 | 1.94% | 2.72% | 762 | 16,965 | 21.90 | 22.56 | 21.90 | 22.32 |
22. | ADPL-R-A | 13.47 | 13.52 | 13.56 | 1.88% | 1.12% | 72 | 976 | 13.47 | 13.60 | 13.42 | 13.52 |
23. | RIVP-R-A | 3.04 | 3.08 | 3.08 | 1.80% | 1.76% | 30,882 | 94,990 | 3.04 | 3.10 | 3.07 | 3.08 |
24. | ACI-R-A | 862.43 | 862.43 | 862.43 | 1.53% | 1.53% | 2 | 1,725 | 862.43 | 862.43 | 836.15 | 862.43 |
25. | KRAS-R-A | 59.73 | 59.73 | 59.51 | 1.00% | -0.25% | 185 | 11,010 | 59.15 | 59.73 | 59.20 | 60.37 |
26. | MDKA-R-A | 1,527.64 | 1,527.64 | 1,527.64 | 0.95% | -1.38% | 1 | 1,528 | 1,527.64 | 1,527.64 | 1,527.64 | 1,592.66 |
27. | ATGR-R-A | 116.00 | 29.23 | 29.26 | 0.92% | 0.79% | 227 | 26,571 | 116.00 | 117.99 | 116.93 | 117.98 |
28. | PTKM-R-A | 2.16 | 2.19 | 2.19 | 0.67% | 0.80% | 2,236 | 4,904 | 2.16 | 2.25 | 2.17 | 2.27 |
29. | ZTNJ-R-A | 28.71 | 28.71 | 28.71 | 0.60% | 0.60% | 21 | 603 | 28.71 | 28.71 | 26.56 | 29.86 |
30. | HIMR-R-A | 57.73 | 61.32 | 61.12 | 0.43% | 4.30% | 62 | 3,789 | 57.73 | 61.98 | 61.05 | 61.98 |
31. | ERNT-R-A | 152.63 | 151.70 | 152.48 | 0.42% | -0.01% | 58 | 8,844 | 151.70 | 152.63 | 151.70 | 152.63 |
32. | INGR-R-A | 0.40 | 0.40 | 0.40 | 0.35% | 2.04% | 6,718 | 2,680 | 0.40 | 0.41 | 0.39 | 0.40 |
33. | THNK-R-A | 53.09 | 53.75 | 53.48 | 0.25% | 1.15% | 27 | 1,444 | 53.09 | 53.75 | 53.09 | 53.75 |
34. | DLKV-R-A | 2.26 | 2.26 | 2.27 | 0.18% | 0.41% | 11,071 | 25,159 | 2.24 | 2.30 | 2.26 | 2.29 |
35. | PODR-R-A | 40.22 | 40.50 | 40.20 | 0.06% | -0.77% | 60 | 2,412 | 40.08 | 40.50 | 40.50 | 40.98 |
36. | LULG-R-A | 2.51 | 2.51 | 2.51 | 0.05% | 0.11% | 270 | 679 | 2.51 | 2.51 | | |
37. | HTPK-R-A | 11.68 | 11.68 | 11.68 | 0.01% | 0.01% | 229 | 2,675 | 11.68 | 11.68 | 10.62 | 11.68 |
38. | LKPC-R-A | 89.06 | 89.06 | 89.06 | 0.00% | -0.77% | 20 | 1,781 | 89.06 | 89.06 | 89.06 | 92.23 |
39. | TNPL-R-A | 112.81 | 112.81 | 112.81 | 0.00% | 1.35% | 10 | 1,128 | 112.81 | 112.81 | 106.18 | 119.42 |
40. | ADRS-R-A | 66.23 | 66.23 | 66.31 | 0.00% | 1.72% | 485 | 32,161 | 66.23 | 66.36 | 64.64 | 66.23 |
41. | LVCV-R-A | 13.01 | 13.27 | 13.15 | 0.00% | -0.89% | 27 | 355 | 13.01 | 13.27 | 12.21 | 13.93 |
42. | AUHR-R-A | 58.53 | 58.92 | 58.68 | 0.00% | -0.39% | 142 | 8,333 | 58.41 | 58.92 | 58.53 | 58.92 |
43. | SLRS-R-A | 104.72 | 104.72 | 104.72 | 0.00% | 0.00% | 13 | 1,361 | 104.72 | 104.72 | 101.53 | 104.72 |
44. | TISK-R-A | 25.75 | 25.75 | 25.75 | 0.00% | 0.00% | 88 | 2,266 | 25.75 | 25.75 | 25.75 | 27.20 |
45. | HUPZ-R-A | 278.72 | 278.72 | 278.72 | 0.00% | 5.33% | 5 | 1,394 | 278.72 | 278.72 | 265.47 | 663.61 |
46. | IPKK-R-A | 9.95 | 9.95 | 9.95 | 0.00% | 0.00% | 3 | 30 | 9.95 | 9.95 | 9.95 | 10.29 |
47. | LCDS-R-A | 1.99 | 1.99 | 1.99 | -0.07% | -0.07% | 572 | 1,139 | 1.99 | 1.99 | 1.99 | 2.14 |
48. | ZVZD-R-A | 373.11 | 384.43 | 375.09 | -0.12% | -1.14% | 16 | 6,001 | 372.58 | 384.43 | 371.77 | 384.42 |
49. | HT-R-A | 20.18 | 20.18 | 20.18 | -0.28% | -0.61% | 1,673 | 33,764 | 20.18 | 20.21 | 20.18 | 20.24 |
50. | CROBEX | | 236.88 | | -0.31% | | | | | | | |
51. | JNAF-R-A | 560.80 | 579.45 | 571.99 | -0.32% | -1.37% | 5 | 2,860 | 560.80 | 579.45 | 560.89 | 579.45 |
52. | IGH-R-A | 18.32 | 18.32 | 18.34 | -0.36% | 1.00% | 154 | 2,825 | 18.32 | 18.58 | 17.80 | 18.44 |
53. | KOEI-R-A | 90.12 | 89.85 | 89.38 | -0.42% | -0.55% | 31 | 2,771 | 88.54 | 90.12 | 88.66 | 89.85 |
54. | TPNG-R-A | 9.49 | 9.72 | 9.43 | -1.00% | -3.88% | 2,678 | 25,259 | 9.42 | 9.72 | | |
55. | PCTS-R-A | 5.97 | 5.97 | 5.95 | -1.08% | -0.22% | 574 | 3,417 | 5.84 | 5.97 | | |
56. | VDKT-R-A | 31.69 | 31.19 | 30.83 | -1.58% | -1.53% | 176 | 5,426 | 30.53 | 31.85 | 30.73 | 31.85 |
57. | OPTE-R-A | 0.24 | 0.24 | 0.24 | -2.14% | -2.71% | 21,749 | 5,235 | 0.24 | 0.25 | 0.24 | 0.25 |
58. | JDPL-R-A | 5.32 | 5.97 | 5.87 | -2.17% | -1.12% | 42 | 246 | 5.32 | 5.97 | 5.57 | 6.09 |
59. | PBZ-R-A | 79.87 | 79.77 | 79.84 | -2.27% | 0.21% | 20 | 1,597 | 79.77 | 79.87 | 79.77 | 81.62 |
60. | ZABA-R-A | 5.32 | 5.57 | 5.52 | -2.44% | -3.44% | 1,208 | 6,663 | 5.32 | 5.64 | 5.57 | 5.67 |
61. | VART-R-1 | 2.15 | 2.16 | 2.18 | -2.45% | -1.02% | 613 | 1,335 | 2.09 | 2.20 | 2.16 | 2.22 |
62. | ARNT-R-A | 47.11 | 46.05 | 47.06 | -2.76% | 1.23% | 247 | 11,625 | 46.05 | 47.69 | 46.05 | 47.68 |
63. | ADRS-P-A | 54.83 | 53.49 | 54.01 | -2.78% | 0.90% | 6,138 | 331,535 | 53.36 | 54.83 | 53.49 | 53.88 |
64. | HMST-R-A | 29.86 | 29.60 | 29.57 | -3.00% | -3.10% | 81 | 2,395 | 29.33 | 29.86 | 29.60 | 30.66 |
65. | BCIN-R-A | 61.72 | 63.71 | 61.67 | -3.01% | -3.43% | 78 | 4,810 | 61.32 | 63.71 | 61.32 | 64.37 |
66. | DDJH-R-A | 3.19 | 3.09 | 3.12 | -3.32% | -3.33% | 2,721 | 8,497 | 3.09 | 3.19 | 3.09 | 3.19 |
67. | ATPL-R-A | 34.77 | 33.60 | 34.64 | -3.58% | 2.53% | 773 | 26,779 | 33.55 | 35.39 | 33.59 | 34.36 |
68. | MAIS-R-A | 32.38 | 31.19 | 31.25 | -3.68% | -0.67% | 71 | 2,218 | 31.19 | 32.38 | 31.06 | 32.25 |
69. | SUNH-R-A | 3.22 | 3.19 | 3.21 | -4.00% | -3.16% | 839 | 2,696 | 3.19 | 3.23 | 3.19 | 3.33 |
70. | VERN-R-A | 15.96 | 15.26 | 16.02 | -5.74% | -4.03% | 574 | 9,193 | 15.26 | 16.59 | 15.26 | 16.06 |
71. | LRH-R-A | 590.62 | 597.25 | 593.70 | -6.19% | -3.96% | 28 | 16,624 | 590.62 | 597.25 | 597.25 | 610.52 |
72. | LKRI-R-A | 5.93 | 5.75 | 5.84 | -6.84% | -5.96% | 1,241 | 7,251 | 5.75 | 5.95 | 5.75 | 6.28 |
73. | PRFC-R-A | 2.56 | 2.55 | 2.56 | -7.28% | -7.04% | 203 | 520 | 2.55 | 2.56 | 2.55 | 2.87 |
| | | | | | | | 857,563 | | | | |
*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.