 Filter
Country: Croatia Date: 09/07/2015 Volume: 617,207 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | HZVG-R-A | 3.72 | 3.72 | 3.72 | 32.70% | 32.70% | 16 | 59 | 3.72 | 3.72 | 0.27 | 3.98 |
| 2. | SLDM-R-A | 2.65 | 2.65 | 2.65 | 17.59% | 17.59% | 380 | 1,008 | 2.65 | 2.65 | 2.52 | 2.65 |
| 3. | SPVA-R-A | 3.98 | 3.98 | 3.98 | 17.11% | 17.11% | 100 | 398 | 3.98 | 3.98 | 3.98 | 6.57 |
| 4. | BD62-R-A | 3.04 | 3.05 | 3.04 | 7.83% | 7.50% | 64 | 195 | 3.04 | 3.05 | 2.66 | 3.15 |
| 5. | MGMA-R-A | 0.18 | 0.18 | 0.18 | 7.01% | 6.20% | 50 | 9 | 0.18 | 0.18 | 0.15 | 0.18 |
| 6. | BDSS-R-A | 45.12 | 45.12 | 45.12 | 4.29% | 4.29% | 10 | 451 | 45.12 | 45.12 | 43.80 | 45.12 |
| 7. | MAIS-R-A | 33.18 | 33.18 | 33.18 | 3.73% | 1.01% | 300 | 9,954 | 33.18 | 33.18 | 32.52 | 33.78 |
| 8. | TUHO-R-A | 331.79 | 331.81 | 331.03 | 3.31% | 3.06% | 116 | 38,399 | 320.13 | 344.41 | 321.19 | 343.73 |
| 9. | BLJE-R-A | 3.21 | 3.31 | 3.27 | 3.10% | 1.73% | 181 | 591 | 3.21 | 3.31 | 3.22 | 3.31 |
| 10. | ATPL-R-A | 26.68 | 27.34 | 26.95 | 2.85% | 1.36% | 61 | 1,644 | 26.68 | 27.73 | 27.34 | 27.72 |
| 11. | LKRI-R-A | 6.24 | 6.40 | 6.37 | 2.53% | 2.09% | 907 | 5,777 | 6.24 | 6.40 | 6.24 | 6.41 |
| 12. | MIVA-R-A | 88.92 | 88.97 | 88.93 | 2.50% | 1.83% | 486 | 43,218 | 88.92 | 88.97 | 88.98 | 91.58 |
| 13. | LULG-R-A | 2.46 | 2.46 | 2.46 | 1.87% | 0.87% | 208 | 511 | 2.46 | 2.46 | | |
| 14. | KODT-R-A | 144.00 | 148.65 | 146.33 | 1.82% | 0.23% | 16 | 2,341 | 144.00 | 148.65 | 144.01 | 149.47 |
| 15. | PRFC-R-A | 2.65 | 2.65 | 2.65 | 1.73% | 1.68% | 560 | 1,486 | 2.65 | 2.65 | 2.65 | 2.84 |
| 16. | ADRS-R-A | 68.60 | 68.75 | 68.67 | 1.57% | 1.45% | 165 | 11,330 | 68.60 | 68.75 | 66.91 | 68.75 |
| 17. | ADRS-P-A | 53.29 | 52.94 | 52.82 | 0.23% | -0.14% | 3,168 | 167,324 | 52.64 | 53.29 | 52.64 | 52.94 |
| 18. | VDKT-R-A | 28.07 | 28.07 | 28.07 | 0.01% | 0.69% | 62 | 1,741 | 28.07 | 28.07 | 28.07 | 28.53 |
| 19. | TISK-R-A | 25.48 | 25.48 | 25.48 | 0.01% | 0.01% | 10 | 255 | 25.48 | 25.48 | 25.48 | 27.00 |
| 20. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 50 | 166 | 3.32 | 3.32 | 2.92 | 3.32 |
| 21. | THNK-R-A | 49.11 | 49.11 | 49.11 | 0.00% | 0.00% | 10 | 491 | 49.11 | 49.11 | 48.73 | 49.11 |
| 22. | INA-R-A | 452.58 | 452.58 | 452.58 | 0.00% | 0.00% | 5 | 2,263 | 452.58 | 452.58 | 451.39 | 457.90 |
| 23. | OPTE-R-A | 0.22 | 0.22 | 0.22 | 0.00% | 0.00% | 11 | 2 | 0.22 | 0.22 | 0.21 | 0.22 |
| 24. | KRAS-R-A | 59.74 | 59.74 | 59.74 | 0.00% | 0.00% | 230 | 13,740 | 59.74 | 59.74 | 59.74 | 61.05 |
| 25. | PCTS-R-A | 5.64 | 5.64 | 5.64 | 0.00% | 0.00% | 319 | 1,799 | 5.64 | 5.64 | | |
| 26. | ERNT-R-A | 147.06 | 147.31 | 147.27 | -0.01% | 0.39% | 7 | 1,031 | 147.06 | 147.31 | 142.94 | 147.31 |
| 27. | ATLN-R-A | 14.07 | 14.07 | 14.07 | -0.02% | -3.13% | 6 | 84 | 14.07 | 14.07 | 14.07 | 14.47 |
| 28. | VERN-R-A | 22.63 | 22.66 | 22.64 | -0.17% | 0.03% | 533 | 12,066 | 22.63 | 22.67 | 22.66 | 22.72 |
| 29. | KOEI-R-A | 86.47 | 88.15 | 86.93 | -0.24% | -0.30% | 130 | 11,301 | 86.47 | 88.15 | 86.47 | 88.15 |
| 30. | CROBEX | | 230.10 | | -0.28% | | | | | | | |
| 31. | PTKM-R-A | 2.12 | 2.12 | 2.12 | -0.32% | -0.50% | 102 | 216 | 2.12 | 2.12 | 2.03 | 2.12 |
| 32. | ATGR-R-A | 112.95 | 28.04 | 28.13 | -0.35% | -0.24% | 96 | 10,801 | 112.15 | 112.95 | 112.15 | 112.95 |
| 33. | RIVP-R-A | 2.87 | 2.84 | 2.87 | -0.42% | 0.84% | 51,664 | 148,361 | 2.84 | 2.89 | 2.84 | 2.87 |
| 34. | SNHO-R-A | 27.14 | 27.08 | 27.10 | -0.48% | -0.20% | 122 | 3,306 | 27.08 | 27.14 | 27.08 | 27.80 |
| 35. | LKPC-R-A | 93.57 | 93.57 | 93.57 | -0.70% | -0.70% | 10 | 936 | 93.57 | 93.57 | 93.57 | 94.80 |
| 36. | DLKV-R-A | 2.01 | 2.00 | 2.00 | -0.73% | -1.95% | 10,852 | 21,674 | 1.98 | 2.11 | 1.98 | 2.00 |
| 37. | KOSN-P-A | 179.18 | 179.18 | 179.18 | -0.74% | -0.74% | 1 | 179 | 179.18 | 179.18 | 127.42 | 218.99 |
| 38. | HT-R-A | 19.68 | 19.58 | 19.64 | -0.77% | -0.77% | 3,913 | 76,858 | 19.58 | 19.71 | 19.58 | 19.63 |
| 39. | ULPL-R-A | 19.79 | 20.01 | 19.99 | -0.81% | -0.91% | 43 | 860 | 19.79 | 20.05 | 19.79 | 20.01 |
| 40. | SLPF-R-A | 5.72 | 5.77 | 5.74 | -1.12% | -1.68% | 165 | 947 | 5.65 | 5.77 | 5.71 | 5.84 |
| 41. | INGR-R-A | 0.40 | 0.40 | 0.40 | -1.31% | -1.63% | 1,600 | 639 | 0.40 | 0.40 | 0.40 | 0.41 |
| 42. | ARNT-R-A | 44.53 | 43.94 | 44.08 | -1.32% | -0.82% | 20 | 882 | 43.94 | 44.53 | 43.53 | 43.80 |
| 43. | ADPL-R-A | 13.06 | 12.76 | 12.79 | -1.72% | -1.54% | 214 | 2,736 | 12.76 | 13.06 | 12.81 | 13.03 |
| 44. | DDJH-R-A | 3.31 | 3.25 | 3.28 | -1.76% | -1.78% | 1,517 | 4,984 | 3.25 | 3.31 | 3.25 | 3.35 |
| 45. | RIZO-R-A | 14.20 | 14.20 | 14.20 | -1.84% | -0.83% | 3 | 43 | 14.20 | 14.20 | 14.20 | 14.60 |
| 46. | PODR-R-A | 42.61 | 42.65 | 42.62 | -1.87% | -1.70% | 151 | 6,436 | 42.61 | 42.74 | 42.66 | 43.13 |
| 47. | ZABA-R-A | 5.01 | 5.00 | 5.01 | -2.43% | -2.38% | 208 | 1,041 | 5.00 | 5.01 | 5.00 | 5.11 |
| 48. | SUNH-R-A | 3.07 | 3.00 | 3.04 | -3.42% | -2.18% | 350 | 1,063 | 3.00 | 3.07 | 2.99 | 3.19 |
| 49. | TPNG-R-A | 10.35 | 9.95 | 9.97 | -3.85% | -3.72% | 103 | 1,026 | 9.95 | 10.35 | | |
| 50. | TNPL-R-A | 106.18 | 104.85 | 105.40 | -5.95% | -5.46% | 17 | 1,792 | 104.85 | 106.18 | 93.58 | 119.32 |
| 51. | VART-R-1 | 2.39 | 2.34 | 2.34 | -6.61% | -5.71% | 210 | 492 | 2.34 | 2.39 | 2.34 | 2.52 |
| 52. | HMST-R-A | 25.88 | 25.88 | 25.88 | -7.05% | -2.93% | 5 | 129 | 25.88 | 25.88 | 25.88 | 27.27 |
| 53. | JDPL-R-A | 6.11 | 5.31 | 5.53 | -8.13% | -4.29% | 392 | 2,168 | 5.31 | 6.11 | 5.31 | 5.97 |
| | | | | | | | | 617,207 | | | | |
*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.