Filter
Country: Croatia Date: 08/21/2015 Volume: 1,651,949 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | GRNL-R-A | 16.76 | 16.76 | 16.76 | 16.92% | 14.92% | 39,665 | 664,742 | 16.76 | 16.76 | | |
2. | HHLD-R-A | 0.48 | 0.48 | 0.48 | 12.50% | 12.50% | 2,214 | 1,058 | 0.48 | 0.48 | 0.41 | 0.48 |
3. | INGR-R-A | 0.41 | 0.44 | 0.42 | 9.28% | 3.28% | 50,314 | 21,082 | 0.41 | 0.44 | 0.42 | 0.44 |
4. | VDKT-R-A | 28.67 | 30.26 | 28.72 | 5.55% | -0.41% | 24 | 689 | 28.54 | 30.26 | 28.15 | 30.26 |
5. | MGMA-R-A | 0.18 | 0.18 | 0.18 | 4.64% | 4.64% | 464 | 84 | 0.18 | 0.18 | 0.18 | 0.22 |
6. | OPTE-R-A | 0.22 | 0.23 | 0.23 | 3.63% | 3.02% | 6,022 | 1,375 | 0.22 | 0.23 | 0.22 | 0.23 |
7. | SAPN-R-A | 37.94 | 39.11 | 38.03 | 3.09% | 0.25% | 41 | 1,559 | 37.94 | 39.11 | 36.51 | 39.11 |
8. | LKRI-R-A | 6.45 | 6.37 | 6.40 | 2.13% | 2.29% | 4,255 | 27,246 | 6.30 | 6.50 | 6.37 | 6.42 |
9. | ARNT-R-A | 45.13 | 45.92 | 45.60 | 1.83% | 0.92% | 5 | 228 | 45.13 | 45.92 | 45.13 | 45.92 |
10. | LRH-R-A | 617.16 | 617.16 | 619.95 | 1.09% | 0.95% | 57 | 35,337 | 617.16 | 623.80 | 604.55 | 617.16 |
11. | PCTS-R-A | 5.91 | 5.91 | 5.91 | 0.91% | 0.91% | 425 | 2,510 | 5.91 | 5.91 | | |
12. | VERN-R-A | 22.57 | 22.76 | 22.61 | 0.88% | 0.18% | 642 | 14,518 | 22.57 | 22.76 | 22.57 | 22.76 |
13. | FMPS-R-A | 1.47 | 1.47 | 1.47 | 0.73% | 0.73% | 83 | 122 | 1.47 | 1.47 | 1.47 | 1.59 |
14. | SLRS-R-A | 99.54 | 99.54 | 99.54 | 0.67% | 0.65% | 13 | 1,294 | 99.54 | 99.54 | 97.82 | 99.54 |
15. | ADRS-R-A | 67.69 | 67.69 | 67.69 | 0.39% | 0.31% | 599 | 40,545 | 67.69 | 67.69 | 67.03 | 67.69 |
16. | ATGR-R-A | 114.94 | 28.77 | 28.74 | 0.23% | 0.13% | 28 | 3,219 | 114.94 | 115.07 | 115.07 | 115.61 |
17. | MAIS-R-A | 32.78 | 32.78 | 32.78 | 0.00% | 0.00% | 121 | 3,967 | 32.78 | 32.78 | 32.78 | 33.58 |
18. | PTKM-R-A | 2.17 | 2.17 | 2.17 | 0.00% | 0.00% | 32 | 69 | 2.17 | 2.17 | 2.17 | 2.25 |
19. | KRAS-R-A | 60.87 | 60.87 | 60.87 | 0.00% | -0.15% | 48 | 2,922 | 60.87 | 60.87 | 60.87 | 61.05 |
20. | PODR-R-A | 43.14 | 43.14 | 43.14 | 0.00% | -0.14% | 2,244 | 96,798 | 43.14 | 43.14 | 43.14 | 43.52 |
21. | MIVA-R-A | 79.64 | 79.63 | 79.75 | 0.00% | 0.12% | 401 | 31,980 | 79.04 | 80.30 | 79.04 | 80.30 |
22. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 80 | 265 | 3.32 | 3.32 | 2.92 | 3.32 |
23. | JMNC-R-A | 13,471.37 | 13,471.37 | 13,471.37 | 0.00% | 0.00% | 2 | 26,943 | 13,471.37 | 13,471.37 | 12,741.39 | 13,670.45 |
24. | LPLH-R-A | 27.24 | 27.24 | 27.24 | 0.00% | -0.30% | 2 | 54 | 27.24 | 27.24 | 26.84 | 27.21 |
25. | DDJH-R-A | 3.19 | 3.19 | 3.14 | 0.00% | -1.83% | 3,072 | 9,653 | 3.06 | 3.19 | 3.17 | 3.25 |
26. | IGH-R-A | 15.53 | 15.53 | 15.53 | 0.00% | -0.20% | 8 | 124 | 15.53 | 15.53 | 15.53 | 16.44 |
27. | JDOS-R-A | 371.62 | 371.62 | 371.62 | 0.00% | 0.00% | 1 | 372 | 371.62 | 371.62 | 365.17 | 378.26 |
28. | ADRS-P-A | 53.35 | 53.35 | 53.26 | 0.00% | -0.28% | 5,941 | 316,421 | 53.12 | 53.55 | 53.23 | 53.35 |
29. | IMZV-R-A | 11.28 | 11.28 | 11.28 | -0.01% | 0.11% | 15 | 169 | 11.28 | 11.28 | 9.95 | 11.28 |
30. | LEDO-R-A | 1,173.14 | 1,173.14 | 1,173.14 | -0.02% | -0.02% | 3 | 3,519 | 1,173.14 | 1,173.14 | 1,158.01 | 1,173.14 |
31. | PLAG-R-A | 591.03 | 147.65 | 147.69 | -0.07% | -0.09% | 20 | 11,815 | 590.62 | 591.03 | 590.62 | 597.25 |
32. | KABA-R-A | 1.32 | 1.32 | 1.32 | -0.10% | -0.10% | 1,807 | 2,394 | 1.32 | 1.32 | 1.19 | 1.33 |
33. | SNHO-R-A | 28.60 | 28.57 | 28.57 | -0.11% | -0.10% | 489 | 13,972 | 28.56 | 28.60 | 28.58 | 28.67 |
34. | TNPL-R-A | 119.45 | 119.32 | 117.95 | -0.11% | -1.25% | 22 | 2,595 | 111.49 | 119.45 | 111.50 | 124.63 |
35. | DLKV-R-A | 2.28 | 2.27 | 2.27 | -0.17% | -0.29% | 4,291 | 9,721 | 2.25 | 2.28 | 2.26 | 2.27 |
36. | ERNT-R-A | 151.59 | 151.31 | 151.41 | -0.17% | 0.00% | 146 | 22,106 | 151.31 | 151.59 | 150.66 | 151.30 |
37. | BLJE-R-A | 3.40 | 3.40 | 3.40 | -0.19% | -0.43% | 153 | 520 | 3.40 | 3.40 | 3.40 | 3.45 |
38. | LULG-R-A | 2.53 | 2.52 | 2.52 | -0.21% | -0.26% | 239 | 603 | 2.52 | 2.53 | | |
39. | CROBEX | | 236.72 | | -0.21% | | | | | | | |
40. | ZVZD-R-A | 369.10 | 377.71 | 374.36 | -0.25% | -0.30% | 5 | 1,872 | 369.00 | 377.98 | 369.00 | 377.60 |
41. | KOEI-R-A | 88.63 | 88.63 | 88.63 | -0.33% | -0.33% | 22 | 1,950 | 88.63 | 88.63 | 88.63 | 89.59 |
42. | RIVP-R-A | 2.97 | 2.96 | 2.97 | -0.40% | -0.18% | 29,241 | 86,769 | 2.96 | 2.99 | 2.96 | 2.97 |
43. | SLPF-R-A | 6.04 | 6.04 | 6.04 | -0.52% | -0.53% | 160 | 967 | 6.04 | 6.04 | 6.04 | 7.15 |
44. | TPNG-R-A | 10.15 | 10.15 | 10.15 | -0.65% | -0.65% | 350 | 3,554 | 10.15 | 10.15 | | |
45. | KODT-P-A | 135.38 | 134.32 | 134.85 | -0.78% | -0.39% | 4 | 539 | 134.32 | 135.38 | 134.32 | 138.03 |
46. | ATPL-R-A | 28.10 | 27.87 | 27.91 | -0.83% | -0.80% | 147 | 4,103 | 27.61 | 28.10 | 27.51 | 28.54 |
47. | ADPL-R-A | 13.54 | 13.54 | 13.54 | -0.97% | -0.97% | 35 | 474 | 13.54 | 13.54 | 13.54 | 13.68 |
48. | HT-R-A | 20.24 | 20.05 | 20.12 | -0.98% | -0.67% | 6,331 | 127,408 | 20.04 | 20.28 | 20.02 | 20.11 |
49. | LKPC-R-A | 94.25 | 93.30 | 94.00 | -0.99% | -0.25% | 158 | 14,852 | 93.30 | 94.25 | 93.18 | 95.16 |
50. | ULPL-R-A | 21.90 | 22.30 | 21.80 | -1.06% | -0.67% | 104 | 2,267 | 21.77 | 22.30 | 21.63 | 22.30 |
51. | SNBA-R-A | 9.27 | 9.26 | 9.27 | -1.70% | 1.70% | 282 | 2,613 | 9.26 | 9.27 | 8.49 | 9.26 |
52. | ATLN-R-A | 14.60 | 14.33 | 14.53 | -1.82% | -0.93% | 100 | 1,453 | 14.33 | 14.60 | 14.33 | 15.53 |
53. | RIZO-R-A | 14.75 | 14.47 | 14.70 | -1.85% | -0.35% | 165 | 2,425 | 14.47 | 14.75 | 14.47 | 15.39 |
54. | VPIK-R-A | 8.77 | 8.63 | 8.71 | -1.89% | -1.00% | 296 | 2,579 | 8.63 | 8.77 | 8.63 | 8.89 |
55. | VART-R-1 | 2.52 | 2.47 | 2.52 | -2.05% | -0.94% | 1,540 | 3,883 | 2.47 | 2.52 | 2.47 | 2.59 |
56. | SPNV-R-A | 98.75 | 98.75 | 98.75 | -2.11% | -1.78% | 5 | 494 | 98.75 | 98.75 | 95.56 | 100.74 |
57. | HPB-R-A | 103.66 | 103.66 | 103.66 | -2.37% | -2.37% | 4 | 415 | 103.66 | 103.66 | 103.52 | 106.18 |
58. | BCIN-R-A | 62.39 | 62.38 | 62.39 | -2.99% | -2.97% | 100 | 6,239 | 62.38 | 62.39 | 62.38 | 64.24 |
59. | HUPZ-R-A | 268.77 | 268.77 | 268.77 | -3.34% | -3.34% | 1 | 269 | 268.77 | 268.77 | 268.76 | 278.05 |
60. | HMST-R-A | 28.55 | 28.21 | 28.35 | -3.82% | -3.33% | 502 | 14,234 | 28.21 | 29.85 | 28.21 | 29.76 |
| | | | | | | | 1,651,949 | | | | |
*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.