Filter
Country: Croatia Date: 08/25/2015 Volume: 1,747,749 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | LRH-R-A | 597.12 | 602.56 | 599.78 | 12.80% | 4.54% | 16 | 9,597 | 583.98 | 603.76 | 564.07 | 603.76 |
2. | ADPL-R-A | 12.68 | 13.46 | 12.91 | 9.36% | 0.11% | 2,022 | 26,109 | 12.48 | 13.46 | 13.14 | 13.45 |
3. | RIZO-R-A | 13.70 | 14.51 | 14.22 | 8.03% | 2.71% | 656 | 9,328 | 13.70 | 14.51 | 14.46 | 15.06 |
4. | MAIS-R-A | 31.72 | 31.99 | 31.98 | 7.59% | 0.47% | 226 | 7,229 | 31.72 | 32.12 | 31.79 | 32.12 |
5. | LKPC-R-A | 86.67 | 92.91 | 91.61 | 7.51% | 3.01% | 160 | 14,657 | 86.67 | 92.91 | 90.38 | 93.84 |
6. | HBRL-R-A | 1.39 | 1.45 | 1.42 | 6.34% | -1.38% | 1,701 | 2,423 | 1.39 | 1.45 | 1.39 | 1.45 |
7. | VART-R-1 | 2.29 | 2.43 | 2.34 | 6.09% | -0.67% | 1,675 | 3,927 | 2.26 | 2.43 | 2.32 | 2.51 |
8. | VIRO-R-A | 35.84 | 35.84 | 35.84 | 5.88% | 5.44% | 5 | 179 | 35.84 | 35.84 | 32.32 | 36.36 |
9. | HIMR-R-A | 63.04 | 63.04 | 63.04 | 5.55% | 4.06% | 50 | 3,152 | 63.04 | 63.04 | 58.57 | 66.01 |
10. | HMST-R-A | 27.21 | 27.87 | 27.48 | 5.00% | -0.96% | 71 | 1,951 | 26.56 | 27.87 | 27.22 | 27.87 |
11. | DLKV-R-A | 2.03 | 2.18 | 2.13 | 4.73% | -0.43% | 11,755 | 25,036 | 2.03 | 2.18 | 2.13 | 2.18 |
12. | VPIK-R-A | 8.49 | 8.10 | 8.27 | 3.93% | 0.16% | 236 | 1,951 | 7.97 | 8.49 | 8.10 | 8.41 |
13. | ATLN-R-A | 13.41 | 13.93 | 13.61 | 3.90% | -2.13% | 1,356 | 18,457 | 12.89 | 13.93 | 13.93 | 14.20 |
14. | SUNH-R-A | 2.92 | 2.98 | 2.93 | 3.83% | -1.56% | 1,750 | 5,134 | 2.89 | 2.98 | 2.92 | 2.99 |
15. | IGH-R-A | 15.79 | 15.79 | 15.79 | 3.56% | 6.18% | 141 | 2,227 | 15.79 | 15.79 | 14.73 | 15.84 |
16. | RIVP-R-A | 2.80 | 2.89 | 2.87 | 3.18% | 1.84% | 107,472 | 308,415 | 2.80 | 2.91 | 2.88 | 2.90 |
17. | TISK-R-A | 25.48 | 26.54 | 26.06 | 3.09% | 0.69% | 62 | 1,616 | 23.89 | 26.54 | 25.48 | 26.68 |
18. | TPNG-R-A | 10.27 | 9.56 | 9.60 | 2.87% | -1.26% | 1,137 | 10,912 | 9.29 | 10.27 | | |
19. | ZABA-R-A | 5.56 | 5.56 | 5.54 | 2.80% | 1.98% | 574 | 3,179 | 5.44 | 5.56 | 5.44 | 5.56 |
20. | SAPN-R-A | 33.19 | 34.59 | 33.46 | 2.76% | -6.95% | 26 | 870 | 33.19 | 34.59 | 34.59 | 36.36 |
21. | ADRS-P-A | 51.36 | 53.09 | 52.25 | 2.56% | -0.10% | 6,559 | 342,703 | 51.36 | 53.28 | 52.75 | 53.09 |
22. | KODT-R-A | 143.21 | 145.86 | 143.73 | 2.52% | 0.16% | 60 | 8,624 | 142.68 | 145.86 | 142.68 | 152.63 |
23. | HTPK-R-A | 8.69 | 8.89 | 8.84 | 2.27% | 1.45% | 358 | 3,164 | 8.69 | 9.16 | 8.89 | 9.82 |
24. | ARNT-R-A | 41.44 | 44.08 | 43.95 | 2.19% | 2.02% | 327 | 14,373 | 41.44 | 46.05 | 44.08 | 45.79 |
25. | PTKM-R-A | 2.01 | 2.12 | 2.03 | 1.98% | -4.74% | 3,007 | 6,089 | 1.96 | 2.12 | 2.00 | 2.12 |
26. | JNAF-R-A | 580.00 | 590.62 | 587.48 | 1.88% | 2.68% | 14 | 8,225 | 580.00 | 596.99 | 557.60 | 602.56 |
27. | SLRS-R-A | 92.91 | 91.58 | 92.24 | 1.47% | -2.85% | 10 | 922 | 91.58 | 92.91 | 90.39 | 95.56 |
28. | SNHO-R-A | 26.98 | 27.74 | 27.55 | 1.46% | -1.14% | 425 | 11,710 | 26.94 | 27.87 | 27.61 | 27.87 |
29. | KOEI-R-A | 86.40 | 89.72 | 87.40 | 1.34% | -0.22% | 16 | 1,398 | 86.28 | 89.72 | 86.29 | 89.72 |
30. | AUHR-R-A | 57.34 | 58.40 | 57.44 | 1.15% | -1.57% | 57 | 3,274 | 57.07 | 58.40 | 57.07 | 62.08 |
31. | ATPL-R-A | 25.56 | 26.66 | 25.98 | 0.90% | -1.97% | 557 | 14,473 | 25.48 | 26.68 | 26.29 | 26.66 |
32. | BLJE-R-A | 3.18 | 3.20 | 3.24 | 0.54% | 2.00% | 4,524 | 14,669 | 3.18 | 3.32 | 3.20 | 3.32 |
33. | PODR-R-A | 41.94 | 42.28 | 41.98 | 0.50% | -1.09% | 6,576 | 276,080 | 41.81 | 42.57 | 42.34 | 42.57 |
34. | THNK-R-A | 50.17 | 50.42 | 50.33 | 0.50% | 0.32% | 24 | 1,208 | 50.17 | 50.43 | 48.44 | 50.42 |
35. | CROBEX | | 230.93 | | 0.49% | | | | | | | |
36. | LULG-R-A | 2.41 | 2.41 | 2.41 | 0.17% | -3.20% | 104 | 251 | 2.41 | 2.41 | | |
37. | ATGR-R-A | 112.95 | 28.52 | 28.38 | 0.06% | -1.00% | 55 | 6,243 | 112.95 | 114.08 | 113.48 | 114.61 |
38. | ULPL-R-A | 21.23 | 21.23 | 21.23 | 0.00% | 1.84% | 7 | 149 | 21.23 | 21.23 | 19.24 | 21.23 |
39. | ZTNJ-R-A | 29.20 | 29.20 | 29.20 | 0.00% | 0.00% | 22 | 642 | 29.20 | 29.20 | 28.14 | 31.19 |
40. | TRFM-R-A | 15.93 | 15.93 | 15.93 | 0.00% | 0.00% | 10 | 159 | 15.93 | 15.93 | 13.27 | 15.93 |
41. | KTKA-R-A | 66.36 | 66.36 | 66.36 | 0.00% | 0.00% | 19 | 1,261 | 66.36 | 66.36 | 66.36 | 73.00 |
42. | BCIN-R-A | 62.11 | 62.38 | 62.24 | 0.00% | -0.23% | 38 | 2,365 | 62.11 | 62.38 | 61.05 | 63.71 |
43. | PBZ-R-A | 79.90 | 79.90 | 79.90 | 0.00% | 0.00% | 30 | 2,397 | 79.90 | 79.90 | 79.90 | 82.95 |
44. | OPTE-R-A | 0.20 | 0.21 | 0.20 | 0.00% | -3.82% | 9,744 | 1,943 | 0.20 | 0.21 | 0.20 | 0.21 |
45. | ZVZD-R-A | 365.65 | 364.86 | 367.33 | -0.11% | -0.08% | 3 | 1,102 | 364.86 | 371.48 | 358.35 | 364.86 |
46. | HT-R-A | 19.72 | 19.74 | 19.76 | -0.19% | -0.94% | 11,777 | 232,765 | 19.71 | 19.90 | 19.74 | 19.77 |
47. | JDOS-R-A | 359.95 | 359.94 | 359.95 | -0.30% | -0.63% | 4 | 1,440 | 359.94 | 359.95 | 359.94 | 371.62 |
48. | INGR-R-A | 0.40 | 0.40 | 0.40 | -0.33% | -2.27% | 18,289 | 7,321 | 0.40 | 0.40 | 0.40 | 0.41 |
49. | KODT-P-A | 133.39 | 132.73 | 133.37 | -0.50% | -0.09% | 112 | 14,938 | 132.73 | 133.39 | 132.73 | 138.03 |
50. | VERN-R-A | 22.47 | 22.45 | 22.54 | -0.54% | -0.15% | 657 | 14,810 | 22.43 | 22.56 | 22.45 | 22.72 |
51. | ILRA-R-A | 118.79 | 14.85 | 14.85 | -0.56% | -0.56% | 49 | 5,821 | 118.79 | 118.79 | 118.79 | 123.17 |
52. | HDEL-R-A | 2.85 | 2.85 | 2.85 | -0.65% | -0.65% | 200 | 569 | 2.85 | 2.85 | 2.85 | 2.86 |
53. | MIVA-R-A | 79.63 | 79.77 | 79.82 | -0.67% | 0.16% | 244 | 19,477 | 79.63 | 79.90 | 79.77 | 86.14 |
54. | LEDO-R-A | 1,116.23 | 1,114.87 | 1,115.63 | -1.41% | -2.76% | 9 | 10,041 | 1,114.87 | 1,116.23 | 1,090.98 | 1,161.32 |
55. | LKRI-R-A | 5.85 | 5.86 | 5.85 | -1.89% | -3.29% | 4,413 | 25,812 | 5.84 | 6.11 | 5.86 | 5.97 |
56. | ERNT-R-A | 142.41 | 139.36 | 139.93 | -2.33% | -5.23% | 1,344 | 188,061 | 136.71 | 144.40 | 139.36 | 142.68 |
57. | DDJH-R-A | 2.95 | 3.01 | 3.00 | -2.37% | -2.25% | 1,677 | 5,024 | 2.95 | 3.13 | 3.01 | 3.13 |
58. | PCTS-R-A | 5.58 | 5.58 | 5.62 | -2.57% | -3.13% | 900 | 5,060 | 5.57 | 5.71 | | |
59. | TUHO-R-A | 327.03 | 318.54 | 318.96 | -2.83% | -2.57% | 20 | 6,379 | 318.54 | 327.03 | 318.54 | 338.31 |
60. | INA-R-A | 455.90 | 451.26 | 453.06 | -2.86% | -2.47% | 10 | 4,531 | 451.26 | 455.90 | 451.26 | 464.53 |
61. | VDKT-R-A | 25.87 | 26.99 | 26.36 | -2.88% | -4.75% | 102 | 2,689 | 25.87 | 27.21 | 26.99 | 27.87 |
62. | PRFC-R-A | 2.60 | 2.59 | 2.60 | -3.08% | -3.69% | 182 | 473 | 2.59 | 2.60 | 2.59 | 2.83 |
63. | KRAS-R-A | 59.46 | 57.20 | 58.59 | -3.80% | -2.21% | 182 | 10,664 | 57.20 | 59.46 | 57.20 | 59.06 |
64. | BRIN-R-A | 3.19 | 3.19 | 3.19 | -3.96% | -3.96% | 50 | 159 | 3.19 | 3.19 | 2.92 | 3.19 |
65. | MDKA-R-A | 1,659.04 | 1,659.04 | 1,659.04 | -5.30% | -5.30% | 2 | 3,318 | 1,659.04 | 1,659.04 | 1,592.68 | 1,710.80 |
66. | HUPZ-R-A | 265.18 | 252.17 | 259.87 | -5.48% | -3.29% | 24 | 6,237 | 252.17 | 265.44 | 254.16 | 277.92 |
67. | JDPL-R-A | 6.25 | 6.21 | 6.24 | -5.63% | -5.18% | 195 | 1,217 | 6.21 | 6.25 | 5.84 | 6.63 |
68. | HTCP-R-A | 22.70 | 22.70 | 22.70 | -7.55% | -7.55% | 8 | 182 | 22.70 | 22.70 | 22.70 | 24.69 |
69. | KTJV-R-A | 1.99 | 1.99 | 1.99 | -10.02% | -10.02% | 100 | 199 | 1.99 | 1.99 | 1.93 | 2.22 |
70. | SPVA-R-A | 3.40 | 3.40 | 3.40 | -14.89% | -14.89% | 233 | 792 | 3.40 | 3.40 | 3.40 | 5.31 |
| | | | | | | | 1,747,749 | | | | |
*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.