Filter
Country: Croatia Date: 07/21/2015 Volume: 719,781 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 236.80 | | -0.03% | | | | | | | |
2. | TOZ-R-A | 3.98 | 3.98 | 3.98 | -16.72% | -16.72% | 44 | 175 | 3.98 | 3.98 | 2.66 | 4.78 |
3. | AMDN-R-A | 7.39 | 7.39 | 7.39 | -15.67% | -15.67% | 75 | 554 | 7.39 | 7.39 | 7.39 | 7.96 |
4. | PVCM-R-A | 8.30 | 8.30 | 8.30 | -6.72% | -6.72% | 60 | 498 | 8.30 | 8.30 | | |
5. | VPIK-R-A | 9.02 | 8.49 | 8.53 | -6.81% | -5.01% | 294 | 2,508 | 8.49 | 9.02 | 8.49 | 8.81 |
6. | JDPL-R-A | 5.57 | 5.57 | 5.57 | -6.67% | -4.95% | 5 | 28 | 5.57 | 5.57 | 5.57 | 5.97 |
7. | ATPL-R-A | 33.84 | 32.06 | 32.97 | -4.58% | -4.83% | 1,189 | 39,201 | 31.85 | 34.10 | 32.06 | 32.91 |
8. | IGH-R-A | 17.80 | 16.86 | 17.50 | -7.93% | -4.62% | 300 | 5,249 | 16.86 | 17.80 | 16.86 | 18.38 |
9. | RIZO-R-A | 12.21 | 12.08 | 12.10 | -4.71% | -4.51% | 184 | 2,226 | 12.08 | 12.21 | 11.98 | 12.74 |
10. | INGR-R-A | 0.40 | 0.40 | 0.39 | 0.00% | -2.65% | 12,702 | 4,945 | 0.39 | 0.40 | 0.39 | 0.40 |
11. | HUPZ-R-A | 265.60 | 272.08 | 271.77 | -2.38% | -2.49% | 210 | 57,072 | 265.58 | 272.08 | 265.45 | 278.72 |
12. | PLAG-R-A | 578.14 | 144.34 | 144.64 | 0.23% | -2.48% | 17 | 9,835 | 577.34 | 583.98 | 577.34 | 610.39 |
13. | SNHO-R-A | 28.56 | 28.42 | 28.47 | -3.64% | -2.38% | 284 | 8,086 | 28.41 | 29.07 | 28.42 | 29.07 |
14. | SPNV-R-A | 97.55 | 97.55 | 97.55 | -1.87% | -1.87% | 46 | 4,487 | 97.55 | 97.55 | 97.55 | 99.54 |
15. | PIKR-R-A | 14.08 | 14.08 | 14.08 | -1.81% | -1.81% | 263 | 3,702 | 14.08 | 14.08 | 14.08 | 15.79 |
16. | PCTS-R-A | 5.85 | 5.86 | 5.86 | -1.96% | -1.63% | 208 | 1,218 | 5.85 | 5.86 | | |
17. | LRH-R-A | 586.63 | 583.98 | 585.31 | -2.22% | -1.41% | 4 | 2,341 | 583.98 | 586.63 | 568.85 | 610.39 |
18. | ULPL-R-A | 22.32 | 22.32 | 21.95 | 0.00% | -1.40% | 231 | 5,071 | 21.77 | 22.32 | 21.77 | 22.32 |
19. | JNAF-R-A | 560.96 | 580.64 | 564.17 | 0.20% | -1.37% | 12 | 6,770 | 560.76 | 580.64 | 561.02 | 580.63 |
20. | ADRS-R-A | 66.10 | 65.03 | 65.45 | -1.80% | -1.29% | 101 | 6,611 | 65.03 | 66.10 | 65.03 | 66.10 |
21. | ADPL-R-A | 13.42 | 13.34 | 13.40 | -1.35% | -1.20% | 221 | 2,961 | 13.34 | 13.60 | 13.34 | 13.52 |
22. | SUNH-R-A | 3.20 | 3.11 | 3.18 | -2.25% | -1.03% | 1,023 | 3,253 | 3.11 | 3.20 | 3.11 | 3.31 |
23. | BLJE-R-A | 3.65 | 3.71 | 3.65 | -0.71% | -1.01% | 3,457 | 12,624 | 3.54 | 3.71 | 3.57 | 3.71 |
24. | DDJH-R-A | 3.09 | 3.12 | 3.09 | 0.86% | -0.93% | 2,366 | 7,319 | 3.09 | 3.12 | 3.09 | 3.12 |
25. | RIVP-R-A | 3.07 | 3.05 | 3.05 | -0.82% | -0.82% | 17,938 | 54,741 | 3.02 | 3.09 | 3.04 | 3.05 |
26. | THNK-R-A | 53.09 | 53.09 | 53.09 | -1.23% | -0.73% | 9 | 478 | 53.09 | 53.09 | 51.79 | 53.09 |
27. | ATGR-R-A | 116.27 | 29.07 | 29.07 | -0.57% | -0.67% | 38 | 4,418 | 116.27 | 116.27 | 116.27 | 116.80 |
28. | HBRL-R-A | 1.53 | 1.53 | 1.53 | 0.00% | -0.61% | 1,539 | 2,349 | 1.53 | 1.53 | 1.47 | 1.55 |
29. | HMAM-R-A | 25.08 | 25.08 | 25.08 | -0.53% | -0.53% | 30 | 753 | 25.08 | 25.08 | 23.50 | 25.75 |
30. | HIMR-R-A | 61.32 | 60.39 | 60.82 | -1.52% | -0.49% | 249 | 15,144 | 60.39 | 61.32 | 59.86 | 61.72 |
31. | ADRS-P-A | 53.75 | 53.89 | 53.75 | 0.74% | -0.48% | 771 | 41,445 | 53.49 | 54.01 | 53.42 | 53.89 |
32. | VDKT-R-A | 30.80 | 30.53 | 30.69 | -2.13% | -0.44% | 119 | 3,653 | 30.53 | 30.80 | 29.61 | 30.79 |
33. | ARNT-R-A | 46.45 | 46.86 | 46.93 | 1.76% | -0.28% | 175 | 8,212 | 46.45 | 47.63 | 46.45 | 47.12 |
34. | KRAS-R-A | 59.73 | 59.20 | 59.39 | -0.88% | -0.21% | 55 | 3,266 | 59.20 | 59.73 | 59.20 | 60.37 |
35. | SAPN-R-A | 38.19 | 38.76 | 38.31 | 1.04% | -0.13% | 70 | 2,681 | 38.19 | 38.76 | 36.50 | 38.76 |
36. | PTKM-R-A | 2.19 | 2.19 | 2.19 | 0.00% | -0.12% | 540 | 1,183 | 2.19 | 2.19 | 2.19 | 2.28 |
37. | PBZ-R-A | 79.77 | 79.77 | 79.77 | 0.00% | -0.10% | 4 | 319 | 79.77 | 79.77 | 79.77 | 80.30 |
38. | KOEI-R-A | 88.67 | 90.12 | 89.36 | 0.29% | -0.03% | 38 | 3,396 | 88.67 | 90.12 | 88.69 | 90.12 |
39. | HTCP-R-A | 21.90 | 21.90 | 21.90 | 0.00% | 0.00% | 45 | 985 | 21.90 | 21.90 | 20.08 | 23.89 |
40. | JMNC-R-A | 12,608.67 | 12,608.67 | 12,608.67 | 0.00% | 0.00% | 10 | 126,087 | 12,608.67 | 12,608.67 | 12,356.76 | 13,005.51 |
41. | LULG-R-A | 2.51 | 2.51 | 2.51 | 0.11% | 0.00% | 312 | 784 | 2.51 | 2.51 | | |
42. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 100 | 332 | 3.32 | 3.32 | 2.92 | 3.32 |
43. | KOES-R-A | 55.74 | 55.74 | 55.74 | 0.00% | 0.00% | 6 | 334 | 55.74 | 55.74 | 55.74 | 58.99 |
44. | ATLN-R-A | 13.54 | 13.54 | 13.54 | 0.00% | 0.00% | 6 | 81 | 13.54 | 13.54 | 13.01 | 13.54 |
45. | TUHO-R-A | 338.44 | 338.44 | 338.45 | 0.00% | 0.00% | 221 | 74,797 | 338.44 | 338.45 | 338.44 | 344.68 |
46. | CKML-R-A | 597.39 | 6.10 | 6.10 | 0.04% | 0.04% | 50 | 29,869 | 597.39 | 597.39 | 597.39 | 617.16 |
47. | HT-R-A | 20.18 | 20.18 | 20.20 | 0.01% | 0.07% | 1,816 | 36,674 | 20.17 | 20.33 | 20.18 | 20.29 |
48. | ERNT-R-A | 152.70 | 152.63 | 152.64 | 0.61% | 0.10% | 35 | 5,342 | 152.63 | 152.70 | 151.33 | 153.29 |
49. | DLKV-R-A | 2.29 | 2.28 | 2.28 | 1.12% | 0.53% | 669 | 1,529 | 2.28 | 2.29 | 2.27 | 2.28 |
50. | VERN-R-A | 15.46 | 16.72 | 16.14 | 9.57% | 0.75% | 1,479 | 23,865 | 15.46 | 16.72 | 16.19 | 16.72 |
51. | LKRI-R-A | 5.97 | 5.75 | 5.89 | 0.07% | 0.84% | 1,064 | 6,269 | 5.75 | 5.97 | 5.75 | 5.97 |
52. | PODR-R-A | 40.52 | 40.75 | 40.55 | 0.60% | 0.87% | 42 | 1,703 | 40.51 | 40.75 | 40.52 | 40.75 |
53. | JDOS-R-A | 424.71 | 427.30 | 425.58 | 0.61% | 0.90% | 12 | 5,107 | 424.71 | 427.30 | 411.61 | 427.30 |
54. | MDKA-R-A | 1,552.86 | 1,489.95 | 1,541.47 | -2.47% | 0.90% | 19 | 29,288 | 1,489.95 | 1,552.86 | 1,489.81 | 1,552.86 |
55. | HDEL-R-A | 3.28 | 3.28 | 3.28 | 1.11% | 1.11% | 400 | 1,312 | 3.28 | 3.28 | 3.24 | 3.28 |
56. | BD62-R-A | 3.04 | 3.05 | 2.95 | 0.26% | 1.23% | 349 | 1,029 | 2.85 | 3.05 | 2.85 | 3.05 |
57. | IMZV-R-A | 8.10 | 8.10 | 8.10 | 1.65% | 1.40% | 30 | 243 | 8.10 | 8.10 | 8.10 | 9.29 |
58. | AUHR-R-A | 58.92 | 61.05 | 59.92 | 3.63% | 2.10% | 150 | 8,988 | 58.92 | 61.05 | 59.86 | 61.05 |
59. | MAIS-R-A | 31.85 | 32.38 | 32.05 | 3.83% | 2.57% | 68 | 2,179 | 31.85 | 32.38 | 31.34 | 32.38 |
60. | TPNG-R-A | 9.69 | 9.56 | 9.69 | -1.56% | 2.72% | 1,121 | 10,861 | 9.56 | 9.79 | | |
61. | OPTE-R-A | 0.25 | 0.25 | 0.25 | 1.07% | 2.79% | 45,703 | 11,300 | 0.24 | 0.25 | 0.24 | 0.25 |
62. | ZABA-R-A | 5.70 | 5.71 | 5.71 | 2.38% | 3.44% | 862 | 4,918 | 5.70 | 5.71 | 5.57 | 5.71 |
63. | FRNK-R-A | 71.67 | 71.67 | 71.67 | 5.88% | 5.88% | 41 | 2,938 | 71.67 | 71.67 | 71.67 | 104.85 |
64. | ZVCV-R-A | 17.52 | 17.91 | 17.71 | 0.00% | 7.49% | 136 | 2,408 | 17.52 | 17.91 | 16.53 | 18.28 |
65. | KSST-R-A | 18.32 | 22.56 | 18.41 | 47.82% | 27.08% | 97 | 1,786 | 18.32 | 22.56 | 10.88 | 22.56 |
| | | | | | | | 719,781 | | | | |
*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.