Filter
Country: Croatia Date: 07/22/2015 Volume: 1,214,221 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 237.24 | | 0.19% | | | | | | | |
2. | PUNT-R-A | 0.09 | 0.09 | 0.09 | -7.83% | -7.83% | 3,401 | 320 | 0.09 | 0.09 | 0.09 | 0.13 |
3. | OPTE-R-A | 0.25 | 0.25 | 0.25 | 1.10% | 2.67% | 29,955 | 7,601 | 0.25 | 0.26 | 0.25 | 0.26 |
4. | INGR-R-A | 0.40 | 0.40 | 0.40 | 1.66% | 4.09% | 170 | 69 | 0.40 | 0.40 | 0.39 | 0.41 |
5. | KABA-R-A | 1.06 | 1.06 | 1.06 | -10.36% | -10.36% | 62,837 | 66,386 | 1.06 | 1.06 | 0.84 | 1.33 |
6. | KTJV-R-A | 1.87 | 1.87 | 1.87 | -0.14% | -0.14% | 92 | 172 | 1.87 | 1.87 | 1.87 | 1.92 |
7. | PTKM-R-A | 2.19 | 2.19 | 2.19 | 0.12% | 0.12% | 93 | 204 | 2.19 | 2.19 | 2.19 | 2.27 |
8. | VART-R-1 | 2.22 | 2.22 | 2.22 | 2.76% | 2.07% | 233 | 518 | 2.22 | 2.22 | 2.12 | 2.22 |
9. | DLKV-R-A | 2.27 | 2.29 | 2.27 | 0.53% | -0.41% | 5,249 | 11,944 | 2.26 | 2.29 | 2.26 | 2.30 |
10. | LULG-R-A | 2.63 | 2.55 | 2.66 | 1.32% | 5.96% | 3,662 | 9,755 | 2.55 | 2.72 | | |
11. | RIVP-R-A | 3.04 | 3.03 | 3.02 | -0.83% | -1.00% | 30,132 | 91,023 | 3.00 | 3.04 | 3.03 | 3.04 |
12. | BD62-R-A | 3.05 | 3.01 | 3.02 | -1.30% | 2.61% | 640 | 1,936 | 3.01 | 3.05 | 2.90 | 3.05 |
13. | DDJH-R-A | 3.09 | 3.12 | 3.08 | 0.00% | -0.52% | 4,600 | 14,158 | 3.06 | 3.12 | 3.07 | 3.13 |
14. | SUNH-R-A | 3.18 | 3.18 | 3.18 | 2.13% | 0.00% | 100 | 318 | 3.18 | 3.18 | 3.13 | 3.42 |
15. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 100 | 332 | 3.32 | 3.32 | 2.92 | 3.32 |
16. | HDEL-R-A | 3.32 | 3.32 | 3.32 | 1.30% | 1.30% | 92 | 306 | 3.32 | 3.32 | 3.33 | 3.49 |
17. | BLJE-R-A | 3.56 | 3.84 | 3.68 | 3.32% | 0.65% | 6,702 | 24,627 | 3.53 | 3.84 | 3.63 | 3.84 |
18. | TOZ-R-A | 3.98 | 3.98 | 3.98 | 0.00% | 0.00% | 61 | 243 | 3.98 | 3.98 | 2.66 | 4.78 |
19. | PCTS-R-A | 5.87 | 5.86 | 5.86 | 0.09% | 0.14% | 57 | 334 | 5.86 | 5.87 | | |
20. | LKRI-R-A | 5.84 | 6.08 | 5.91 | 5.65% | 0.29% | 683 | 4,035 | 5.77 | 6.14 | 5.77 | 6.04 |
21. | SLPF-R-A | 6.52 | 6.50 | 6.50 | -0.20% | -0.16% | 260 | 1,691 | 6.50 | 6.52 | 6.50 | 6.77 |
22. | PVCM-R-A | 8.30 | 8.30 | 8.30 | 0.00% | 0.00% | 383 | 3,177 | 8.30 | 8.30 | | |
23. | VPIK-R-A | 8.49 | 8.79 | 8.70 | 3.44% | 2.02% | 105 | 914 | 8.49 | 8.79 | 8.49 | 8.79 |
24. | TPNG-R-A | 9.77 | 9.52 | 9.52 | -0.50% | -1.73% | 609 | 5,798 | 9.50 | 9.77 | | |
25. | HTPK-R-A | 11.02 | 9.82 | 10.25 | -15.90% | -12.23% | 39 | 400 | 9.82 | 11.02 | 9.82 | 11.54 |
26. | RIZO-R-A | 12.48 | 12.48 | 12.48 | 3.30% | 3.13% | 26 | 324 | 12.48 | 12.48 | 11.95 | 12.48 |
27. | ADPL-R-A | 13.34 | 13.52 | 13.51 | 1.34% | 0.86% | 52 | 703 | 13.34 | 13.52 | 13.35 | 13.52 |
28. | ATLN-R-A | 13.54 | 13.54 | 13.54 | 0.00% | 0.00% | 22 | 298 | 13.54 | 13.54 | 13.01 | 13.54 |
29. | PIKR-R-A | 14.08 | 14.08 | 14.08 | 0.00% | 0.00% | 50 | 704 | 14.08 | 14.08 | 14.08 | 15.79 |
30. | ILRA-R-A | 120.91 | 15.11 | 15.11 | 4.59% | 4.59% | 43 | 5,199 | 120.91 | 120.91 | 120.91 | 124.76 |
31. | VERN-R-A | 16.86 | 16.59 | 16.68 | -0.79% | 3.36% | 265 | 4,420 | 16.46 | 16.98 | 16.46 | 16.79 |
32. | ZVCV-R-A | 18.58 | 18.58 | 18.58 | 3.70% | 4.90% | 5 | 93 | 18.58 | 18.58 | 17.26 | 18.58 |
33. | HT-R-A | 20.18 | 20.11 | 20.11 | -0.38% | -0.41% | 4,371 | 87,911 | 20.07 | 20.18 | 20.11 | 20.15 |
34. | THMT-R-A | 21.37 | 21.37 | 21.37 | 7.33% | 7.33% | 83 | 1,774 | 21.37 | 21.37 | 18.65 | 21.37 |
35. | ULPL-R-A | 22.32 | 22.16 | 21.82 | -0.71% | -0.63% | 245 | 5,345 | 21.63 | 22.32 | 21.50 | 22.16 |
36. | HMAM-R-A | 25.22 | 25.22 | 25.22 | 0.53% | 0.53% | 133 | 3,354 | 25.22 | 25.22 | 23.63 | 25.75 |
37. | LPLH-R-A | 26.54 | 26.54 | 26.54 | -0.88% | 2.10% | 25 | 664 | 26.54 | 26.54 | 25.55 | 26.54 |
38. | SNHO-R-A | 29.05 | 28.40 | 28.49 | -0.05% | 0.06% | 765 | 21,793 | 28.27 | 29.05 | 28.27 | 29.04 |
39. | ATGR-R-A | 115.34 | 28.84 | 28.86 | -0.79% | -0.71% | 18 | 2,078 | 115.34 | 116.40 | 115.35 | 116.40 |
40. | VDKT-R-A | 30.52 | 30.66 | 30.53 | 0.44% | -0.54% | 52 | 1,588 | 30.52 | 30.66 | 29.75 | 30.66 |
41. | MAIS-R-A | 32.30 | 31.85 | 31.89 | -1.64% | -0.48% | 220 | 7,017 | 31.85 | 32.30 | 31.60 | 32.25 |
42. | ATPL-R-A | 32.19 | 31.47 | 31.91 | -1.85% | -3.22% | 381 | 12,157 | 31.47 | 32.20 | 31.46 | 32.77 |
43. | SAPN-R-A | 38.74 | 40.48 | 38.97 | 4.45% | 1.75% | 220 | 8,574 | 38.74 | 40.48 | 37.94 | 41.14 |
44. | PODR-R-A | 40.52 | 41.78 | 41.05 | 2.55% | 1.24% | 3,580 | 146,957 | 40.52 | 41.78 | 41.28 | 41.81 |
45. | BDSS-R-A | 43.80 | 43.80 | 43.80 | 3.13% | 3.13% | 8 | 350 | 43.80 | 43.80 | 43.80 | 45.79 |
46. | ARNT-R-A | 46.45 | 46.45 | 46.45 | -0.88% | -1.01% | 27 | 1,254 | 46.45 | 46.45 | 46.46 | 47.51 |
47. | THNK-R-A | 51.50 | 52.96 | 51.91 | -0.25% | -2.21% | 35 | 1,817 | 51.50 | 52.96 | 51.50 | 52.96 |
48. | ADRS-P-A | 54.01 | 53.51 | 53.74 | -0.70% | -0.03% | 642 | 34,500 | 53.49 | 54.01 | 53.51 | 53.94 |
49. | KOES-R-A | 55.08 | 55.08 | 55.08 | -1.19% | -1.19% | 10 | 551 | 55.08 | 55.08 | 55.08 | 58.99 |
50. | KRAS-R-A | 59.36 | 59.73 | 60.65 | 0.90% | 2.12% | 335 | 20,318 | 59.36 | 61.05 | 59.75 | 61.72 |
51. | AUHR-R-A | 61.05 | 61.05 | 61.08 | 0.00% | 1.94% | 144 | 8,796 | 61.05 | 62.38 | 61.05 | 63.70 |
52. | BCIN-R-A | 64.37 | 64.37 | 64.37 | 1.04% | 4.37% | 4 | 257 | 64.37 | 64.37 | 61.46 | 64.37 |
53. | ADRS-R-A | 65.03 | 65.03 | 65.03 | 0.00% | -0.64% | 75 | 4,878 | 65.03 | 65.03 | 65.03 | 66.10 |
54. | PBZ-R-A | 79.77 | 79.63 | 81.61 | -0.17% | 2.31% | 2,035 | 166,077 | 79.63 | 81.62 | 79.63 | 82.16 |
55. | KOEI-R-A | 88.92 | 90.11 | 88.82 | -0.01% | -0.61% | 119 | 10,569 | 88.46 | 90.11 | 88.92 | 90.12 |
56. | SPNV-R-A | 99.54 | 99.54 | 99.54 | 2.04% | 2.04% | 54 | 5,375 | 99.54 | 99.54 | 98.22 | 102.20 |
57. | TNPL-R-A | 102.20 | 102.20 | 102.20 | -9.41% | -9.41% | 7 | 715 | 102.20 | 102.20 | 102.20 | 119.42 |
58. | SLRS-R-A | 103.52 | 103.52 | 103.52 | -1.14% | -1.14% | 16 | 1,656 | 103.52 | 103.52 | 101.67 | 103.52 |
59. | KODT-P-A | 136.05 | 136.05 | 136.05 | -3.47% | -1.91% | 5 | 680 | 136.05 | 136.05 | 136.05 | 141.22 |
60. | PLAG-R-A | 594.60 | 150.97 | 148.95 | 4.60% | 2.98% | 23 | 13,704 | 594.60 | 603.89 | 578.01 | 603.89 |
61. | ERNT-R-A | 151.57 | 153.29 | 153.09 | 0.43% | 0.30% | 64 | 9,798 | 151.57 | 153.29 | 152.63 | 153.29 |
62. | TUHO-R-A | 338.44 | 338.44 | 338.44 | 0.00% | 0.00% | 8 | 2,708 | 338.44 | 338.44 | 338.44 | 344.68 |
63. | ZVZD-R-A | 384.30 | 384.30 | 384.30 | -0.03% | 2.46% | 1 | 384 | 384.30 | 384.30 | 374.28 | 384.30 |
64. | JDOS-R-A | 425.91 | 426.04 | 425.97 | -0.30% | 0.09% | 10 | 4,260 | 425.91 | 426.04 | 411.63 | 426.04 |
65. | INA-R-A | 464.53 | 464.53 | 464.53 | 0.00% | -0.22% | 19 | 8,826 | 464.53 | 464.53 | 464.53 | 472.10 |
66. | JNAF-R-A | 578.67 | 578.67 | 578.67 | -0.34% | 2.57% | 500 | 289,336 | 578.67 | 578.67 | | |
67. | LRH-R-A | 577.48 | 610.50 | 579.58 | 4.54% | -0.98% | 9 | 5,216 | 570.71 | 610.50 | 568.99 | 610.50 |
68. | ACI-R-A | 836.42 | 836.42 | 836.42 | -3.02% | -3.02% | 27 | 22,583 | 836.42 | 836.42 | 836.29 | 862.30 |
69. | LEDO-R-A | 1,130.27 | 1,130.27 | 1,130.27 | 0.47% | 0.47% | 2 | 2,261 | 1,130.27 | 1,130.27 | 1,130.27 | 1,155.35 |
70. | MDKA-R-A | 1,533.69 | 1,533.69 | 1,533.69 | 2.94% | -0.50% | 2 | 3,067 | 1,533.69 | 1,533.69 | 1,504.19 | 1,592.67 |
71. | JMNC-R-A | 12,357.02 | 12,357.02 | 12,357.02 | -2.00% | -2.00% | 3 | 37,071 | 12,357.02 | 12,357.02 | 12,357.16 | 13,005.51 |
| | | | | | | | 1,214,221 | | | | |
*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.