 Filter
Country: Croatia Date: 08/24/2015 Volume: 3,818,791 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | SPVA-R-A | 3.99 | 3.99 | 3.99 | 18.00% | 18.00% | 60 | 240 | 3.99 | 3.99 | 3.40 | 3.99 |
| 2. | BDSS-R-A | 45.12 | 45.12 | 45.12 | 4.61% | 4.61% | 50 | 2,256 | 45.12 | 45.12 | 39.55 | 45.12 |
| 3. | MIVA-R-A | 79.04 | 80.30 | 79.70 | 0.84% | -0.07% | 1,208 | 96,272 | 79.04 | 80.30 | 80.30 | 86.14 |
| 4. | LPLH-R-A | 26.84 | 27.34 | 26.54 | 0.38% | -2.56% | 316 | 8,386 | 26.01 | 27.34 | 26.01 | 27.34 |
| 5. | KTJV-R-A | 2.21 | 2.21 | 2.21 | 0.06% | 0.06% | 10 | 22 | 2.21 | 2.21 | 1.87 | 2.23 |
| 6. | HDEL-R-A | 2.86 | 2.86 | 2.86 | 0.05% | 0.05% | 100 | 286 | 2.86 | 2.86 | 2.86 | 3.32 |
| 7. | ULJN-R-A | 4.12 | 4.12 | 4.12 | 0.03% | 0.03% | 36 | 148 | 4.12 | 4.12 | 4.12 | 5.84 |
| 8. | JMNC-R-A | 13,471.37 | 13,471.37 | 13,459.65 | 0.00% | -0.09% | 34 | 457,628 | 13,272.28 | 13,471.37 | 12,641.85 | 13,670.45 |
| 9. | BCIN-R-A | 62.38 | 62.38 | 62.38 | 0.00% | -0.01% | 91 | 5,677 | 62.38 | 62.38 | 60.02 | 64.24 |
| 10. | ZTNJ-R-A | 29.20 | 29.20 | 29.20 | 0.00% | 0.00% | 122 | 3,562 | 29.20 | 29.20 | 29.20 | 31.19 |
| 11. | INA-R-A | 464.53 | 464.53 | 464.53 | 0.00% | 0.00% | 43 | 19,975 | 464.53 | 464.53 | 455.90 | 471.17 |
| 12. | TISK-R-A | 26.54 | 25.75 | 25.88 | 0.00% | 0.50% | 230 | 5,952 | 25.75 | 26.54 | 25.75 | 26.54 |
| 13. | PIKR-R-A | 14.60 | 14.60 | 14.60 | -0.01% | -0.01% | 52 | 759 | 14.60 | 14.60 | 13.96 | 15.93 |
| 14. | KOEI-R-A | 88.63 | 88.53 | 87.60 | -0.12% | -1.17% | 473 | 41,433 | 85.74 | 88.63 | 85.74 | 88.92 |
| 15. | PRFC-R-A | 2.70 | 2.68 | 2.70 | -0.20% | -0.88% | 944 | 2,544 | 2.68 | 2.70 | 2.60 | 2.89 |
| 16. | THNK-R-A | 50.17 | 50.17 | 50.17 | -0.54% | -0.55% | 10 | 502 | 50.17 | 50.17 | 49.11 | 50.43 |
| 17. | KODT-P-A | 134.32 | 133.39 | 133.49 | -0.69% | -1.00% | 277 | 36,978 | 133.39 | 134.32 | 133.39 | 138.96 |
| 18. | MGMA-R-A | 0.18 | 0.18 | 0.18 | -0.72% | 0.00% | 1,050 | 189 | 0.18 | 0.18 | 0.18 | 0.22 |
| 19. | HUPZ-R-A | 268.76 | 266.79 | 268.70 | -0.73% | -0.02% | 31 | 8,330 | 266.79 | 268.76 | 248.46 | 278.05 |
| 20. | VERN-R-A | 22.57 | 22.57 | 22.57 | -0.82% | -0.17% | 1,326 | 29,934 | 22.57 | 22.58 | 22.45 | 22.74 |
| 21. | ATGR-R-A | 114.94 | 28.50 | 28.66 | -0.92% | -0.27% | 437 | 50,104 | 114.01 | 115.07 | 112.95 | 113.86 |
| 22. | PLAG-R-A | 583.98 | 146.00 | 145.87 | -1.12% | -1.23% | 93 | 54,265 | 570.71 | 583.98 | 583.98 | 590.48 |
| 23. | TUHO-R-A | 327.83 | 327.83 | 327.39 | -1.20% | -1.33% | 84 | 27,501 | 327.03 | 327.83 | 327.03 | 338.31 |
| 24. | KODT-R-A | 144.27 | 142.28 | 143.49 | -1.29% | -1.60% | 75 | 10,762 | 142.28 | 144.27 | 139.43 | 152.63 |
| 25. | BD62-R-A | 3.01 | 2.85 | 2.91 | -1.38% | 0.37% | 1,623 | 4,723 | 2.85 | 3.17 | 2.68 | 3.17 |
| 26. | HT-R-A | 20.03 | 19.77 | 19.95 | -1.40% | -0.86% | 12,242 | 244,231 | 19.71 | 20.05 | 19.76 | 19.90 |
| 27. | IGH-R-A | 15.53 | 15.25 | 14.87 | -1.82% | -4.24% | 664 | 9,877 | 14.60 | 15.53 | 14.60 | 15.26 |
| 28. | AUHR-R-A | 58.81 | 57.73 | 58.36 | -1.97% | -0.91% | 110 | 6,419 | 57.73 | 58.81 | 57.34 | 62.08 |
| 29. | KRAS-R-A | 60.79 | 59.46 | 59.92 | -2.31% | -1.57% | 197 | 11,803 | 59.46 | 60.79 | 59.46 | 60.39 |
| 30. | HTPK-R-A | 8.90 | 8.69 | 8.71 | -2.33% | -4.45% | 260 | 2,265 | 8.69 | 8.90 | 8.69 | 9.16 |
| 31. | ACI-R-A | 822.87 | 822.87 | 822.87 | -2.36% | -2.36% | 14 | 11,520 | 822.87 | 822.87 | 757.98 | 822.88 |
| 32. | PODR-R-A | 43.00 | 42.07 | 42.44 | -2.47% | -1.60% | 16,221 | 688,506 | 42.07 | 43.00 | 42.07 | 42.47 |
| 33. | IPKK-R-A | 9.31 | 9.95 | 9.64 | -2.59% | -5.68% | 893 | 8,605 | 9.16 | 9.95 | 8.91 | 9.95 |
| 34. | JDOS-R-A | 365.17 | 361.02 | 362.24 | -2.85% | -2.52% | 24 | 8,694 | 361.02 | 365.17 | 359.94 | 371.62 |
| 35. | CROBEX | | 229.81 | | -2.92% | | | | | | | |
| 36. | ADRS-R-A | 67.03 | 65.70 | 65.97 | -2.94% | -2.54% | 930 | 61,351 | 65.70 | 67.03 | 63.71 | 67.56 |
| 37. | ADRS-P-A | 53.09 | 51.76 | 52.30 | -2.98% | -1.80% | 5,337 | 279,144 | 51.16 | 53.09 | 51.50 | 52.01 |
| 38. | PCTS-R-A | 5.85 | 5.72 | 5.80 | -3.10% | -1.73% | 150 | 871 | 5.72 | 5.85 | | |
| 39. | DDJH-R-A | 3.19 | 3.09 | 3.06 | -3.12% | -2.45% | 8,066 | 24,719 | 2.95 | 3.25 | 2.99 | 3.09 |
| 40. | ILRA-R-A | 119.45 | 14.93 | 14.93 | -3.22% | -3.22% | 10 | 1,195 | 119.45 | 119.45 | 108.83 | 123.43 |
| 41. | SPNV-R-A | 95.56 | 95.56 | 95.56 | -3.22% | -3.22% | 4 | 382 | 95.56 | 95.56 | 79.64 | 100.74 |
| 42. | ZVZD-R-A | 369.00 | 365.25 | 367.61 | -3.30% | -1.80% | 35 | 12,866 | 358.35 | 369.00 | 351.85 | 365.25 |
| 43. | SLPF-R-A | 6.07 | 5.84 | 5.98 | -3.36% | -1.14% | 685 | 4,093 | 5.84 | 6.07 | 5.84 | 5.97 |
| 44. | LEDO-R-A | 1,155.48 | 1,130.80 | 1,147.32 | -3.61% | -2.20% | 81 | 92,933 | 1,130.80 | 1,155.48 | 1,130.80 | 1,164.64 |
| 45. | JNAF-R-A | 581.33 | 579.73 | 572.14 | -3.79% | -4.89% | 160 | 91,542 | 565.40 | 581.33 | 552.13 | 579.60 |
| 46. | JDGT-R-A | 119.85 | 114.81 | 118.34 | -3.89% | -0.50% | 181 | 21,420 | 114.81 | 120.78 | 114.14 | 123.30 |
| 47. | CKML-R-A | 617.16 | 6.09 | 6.26 | -4.26% | -1.68% | 24 | 14,719 | 597.25 | 617.16 | 597.25 | 637.07 |
| 48. | SNHO-R-A | 28.58 | 27.34 | 27.87 | -4.30% | -2.45% | 985 | 27,454 | 26.81 | 28.58 | 26.84 | 27.34 |
| 49. | ZABA-R-A | 5.44 | 5.41 | 5.43 | -4.32% | -0.80% | 747 | 4,057 | 5.41 | 5.44 | 5.41 | 5.64 |
| 50. | PTKM-R-A | 2.15 | 2.08 | 2.13 | -4.34% | -2.02% | 1,645 | 3,498 | 2.08 | 2.15 | 2.03 | 2.15 |
| 51. | LULG-R-A | 2.52 | 2.40 | 2.49 | -4.63% | -1.31% | 439 | 1,093 | 2.40 | 2.52 | | |
| 52. | ULPL-R-A | 21.83 | 21.23 | 20.84 | -4.80% | -4.38% | 423 | 8,817 | 20.17 | 22.03 | 19.24 | 21.23 |
| 53. | ATPL-R-A | 27.51 | 26.42 | 26.51 | -5.19% | -5.03% | 1,719 | 45,567 | 25.51 | 27.51 | 25.52 | 26.42 |
| 54. | RIVP-R-A | 2.95 | 2.80 | 2.82 | -5.47% | -5.05% | 207,936 | 585,893 | 2.73 | 2.95 | 2.76 | 2.80 |
| 55. | ZVCV-R-A | 16.59 | 16.58 | 15.76 | -5.65% | -5.67% | 192 | 3,026 | 15.26 | 16.59 | 14.73 | 16.58 |
| 56. | ERNT-R-A | 150.65 | 142.68 | 147.66 | -5.70% | -2.48% | 765 | 112,958 | 142.01 | 150.65 | 141.35 | 142.68 |
| 57. | HMST-R-A | 28.21 | 26.54 | 27.75 | -5.90% | -2.14% | 829 | 23,002 | 25.22 | 28.21 | 25.50 | 27.21 |
| 58. | ARNT-R-A | 44.93 | 43.13 | 43.08 | -6.07% | -5.53% | 1,297 | 55,879 | 39.95 | 44.93 | 41.43 | 43.13 |
| 59. | LKRI-R-A | 6.37 | 5.97 | 6.05 | -6.25% | -5.55% | 3,989 | 24,127 | 5.97 | 6.37 | 5.86 | 5.97 |
| 60. | BLJE-R-A | 3.40 | 3.19 | 3.18 | -6.25% | -6.45% | 10,477 | 33,305 | 3.12 | 3.40 | 3.13 | 3.28 |
| 61. | ATLN-R-A | 13.98 | 13.41 | 13.91 | -6.44% | -4.28% | 413 | 5,744 | 13.41 | 13.98 | 13.41 | 14.60 |
| 62. | TNPL-R-A | 111.49 | 111.49 | 111.49 | -6.56% | -5.48% | 2 | 223 | 111.49 | 111.49 | 103.53 | 119.32 |
| 63. | HBRL-R-A | 1.46 | 1.36 | 1.44 | -6.82% | -1.27% | 3,785 | 5,464 | 1.36 | 1.46 | 1.36 | 1.44 |
| 64. | RIZO-R-A | 14.45 | 13.43 | 13.84 | -7.21% | -5.81% | 873 | 12,085 | 13.29 | 14.45 | 13.43 | 14.04 |
| 65. | LKPC-R-A | 92.64 | 86.42 | 88.93 | -7.38% | -5.39% | 258 | 22,944 | 86.42 | 92.64 | 86.42 | 89.96 |
| 66. | VART-R-1 | 2.47 | 2.29 | 2.36 | -7.41% | -6.42% | 2,223 | 5,245 | 2.29 | 2.47 | 2.29 | 2.37 |
| 67. | CHAG-R-A | 31.85 | 31.85 | 31.85 | -7.81% | -7.81% | 58 | 1,848 | 31.85 | 31.85 | 31.85 | 38.49 |
| 68. | LURA-R-A | 39.68 | 39.68 | 39.68 | -8.00% | -8.00% | 7 | 278 | 39.68 | 39.68 | 39.68 | 43.13 |
| 69. | VDKT-R-A | 28.14 | 27.79 | 27.68 | -8.18% | -3.62% | 184 | 5,093 | 27.15 | 28.14 | 26.69 | 27.79 |
| 70. | SNBA-R-A | 8.49 | 8.49 | 8.49 | -8.27% | -8.32% | 200 | 1,699 | 8.49 | 8.49 | 7.96 | 9.16 |
| 71. | DLKV-R-A | 2.26 | 2.08 | 2.14 | -8.42% | -5.57% | 29,287 | 62,660 | 2.08 | 2.26 | 2.05 | 2.12 |
| 72. | TPNG-R-A | 9.95 | 9.29 | 9.72 | -8.50% | -4.27% | 951 | 9,243 | 9.29 | 9.95 | | |
| 73. | INGR-R-A | 0.42 | 0.40 | 0.41 | -8.79% | -2.22% | 18,559 | 7,611 | 0.40 | 0.43 | 0.40 | 0.41 |
| 74. | JDPL-R-A | 6.58 | 6.58 | 6.58 | -8.96% | -8.96% | 49 | 323 | 6.58 | 6.58 | 6.25 | 7.15 |
| 75. | ADPL-R-A | 13.27 | 12.31 | 12.90 | -9.05% | -4.73% | 5,647 | 72,834 | 12.29 | 13.27 | 12.31 | 12.31 |
| 76. | MAIS-R-A | 32.78 | 29.73 | 31.83 | -9.31% | -2.89% | 1,151 | 36,641 | 29.73 | 32.78 | 29.73 | 31.46 |
| 77. | SLRS-R-A | 97.83 | 90.25 | 94.95 | -9.33% | -4.61% | 109 | 10,349 | 90.25 | 97.83 | 89.79 | 97.55 |
| 78. | HIMR-R-A | 61.08 | 59.73 | 60.58 | -9.56% | -4.82% | 11 | 666 | 59.73 | 61.08 | 58.40 | 60.92 |
| 79. | VPIK-R-A | 8.63 | 7.79 | 8.26 | -9.73% | -5.24% | 409 | 3,376 | 7.79 | 8.63 | 7.79 | 8.49 |
| 80. | OPTE-R-A | 0.22 | 0.21 | 0.21 | -9.90% | -9.33% | 113,005 | 23,408 | 0.20 | 0.22 | 0.20 | 0.21 |
| 81. | VIRO-R-A | 35.70 | 33.84 | 33.99 | -10.52% | -10.15% | 122 | 4,146 | 33.84 | 35.70 | 32.27 | 36.50 |
| 82. | PIVK-R-A | 21.24 | 21.24 | 21.24 | -11.08% | -11.08% | 42 | 892 | 21.24 | 21.24 | 21.24 | 36.37 |
| 83. | SUNH-R-A | 3.08 | 2.87 | 2.98 | -13.29% | -10.13% | 2,024 | 6,032 | 2.87 | 3.08 | 2.88 | 3.05 |
| 84. | LRH-R-A | 597.52 | 534.21 | 573.71 | -13.44% | -7.46% | 46 | 26,391 | 534.21 | 597.52 | 534.21 | 577.08 |
| 85. | HHLD-R-A | 0.41 | 0.41 | 0.41 | -13.90% | -13.90% | 1,561 | 642 | 0.41 | 0.41 | 0.41 | 0.48 |
| 86. | SAPN-R-A | 36.64 | 33.66 | 35.96 | -13.94% | -5.46% | 82 | 2,949 | 33.66 | 36.64 | 33.84 | 37.13 |
| 87. | EPLT-R-A | 46.45 | 46.45 | 46.45 | -14.63% | -14.63% | 2,000 | 92,906 | 46.45 | 46.45 | | 46.45 |
| 88. | BPBA-R-A | 0.66 | 0.66 | 0.66 | -14.82% | -14.82% | 4,200 | 2,787 | 0.66 | 0.66 | 0.64 | 0.77 |
| 89. | HZVG-R-A | 2.80 | 2.80 | 2.80 | -15.60% | -15.60% | 20 | 56 | 2.80 | 2.80 | 2.80 | 3.58 |
| | | | | | | | | 3,818,791 | | | | |
*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.