 Filter
Country: Croatia Date: 12/08/2015 Volume: 980,467 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | VJSN-R-A | 0.40 | 0.40 | 0.40 | 100.00% | 100.00% | 1 | 0 | 0.40 | 0.40 | 0.40 | 0.53 |
| 2. | DDJH-R-A | 3.15 | 3.32 | 3.28 | 5.35% | 5.29% | 11,767 | 38,569 | 3.15 | 3.41 | 3.25 | 3.32 |
| 3. | MAIS-R-A | 28.20 | 28.20 | 28.20 | 4.66% | 4.02% | 16 | 451 | 28.20 | 28.20 | 26.90 | 28.20 |
| 4. | LRH-R-A | 493.73 | 493.73 | 493.73 | 3.33% | 2.70% | 1 | 494 | 493.73 | 493.73 | 464.66 | 493.73 |
| 5. | HIMR-R-A | 67.35 | 67.68 | 67.61 | 2.60% | 2.90% | 197 | 13,318 | 67.35 | 67.69 | 65.17 | 67.68 |
| 6. | HRDH-R-A | 10.62 | 10.62 | 10.62 | 2.54% | 2.54% | 20 | 212 | 10.62 | 10.62 | 10.36 | 11.41 |
| 7. | PRFC-R-A | 2.59 | 2.59 | 2.59 | 2.47% | 2.47% | 1,400 | 3,623 | 2.59 | 2.59 | 2.53 | 2.59 |
| 8. | ZTNJ-R-A | 30.27 | 30.27 | 30.27 | 2.43% | 2.43% | 54 | 1,634 | 30.27 | 30.27 | 27.88 | 31.19 |
| 9. | ERNT-R-A | 136.17 | 135.90 | 135.03 | 2.40% | 1.75% | 60 | 8,102 | 133.65 | 136.31 | 132.86 | 135.90 |
| 10. | HUPZ-R-A | 257.48 | 257.48 | 257.48 | 2.11% | 1.90% | 11 | 2,832 | 257.48 | 257.48 | 252.17 | 257.48 |
| 11. | VDKT-R-A | 34.49 | 34.51 | 34.50 | 1.96% | 2.23% | 54 | 1,863 | 34.49 | 34.51 | 32.54 | 35.04 |
| 12. | KTJV-R-A | 2.43 | 2.43 | 2.43 | 1.67% | 1.67% | 200 | 486 | 2.43 | 2.43 | 2.32 | 2.55 |
| 13. | SNHO-R-A | 27.73 | 28.00 | 27.74 | 1.42% | 0.34% | 282 | 7,823 | 27.61 | 28.00 | 27.61 | 28.00 |
| 14. | AUHR-R-A | 57.74 | 58.27 | 58.37 | 0.87% | 1.05% | 430 | 25,100 | 57.73 | 58.40 | 57.74 | 59.72 |
| 15. | DLKV-R-A | 1.93 | 1.95 | 1.93 | 0.82% | -0.27% | 1,363 | 2,628 | 1.91 | 1.95 | 1.91 | 1.95 |
| 16. | LURA-R-A | 44.34 | 44.34 | 44.34 | 0.29% | 0.29% | 10 | 443 | 44.34 | 44.34 | 44.34 | 46.45 |
| 17. | LULG-R-A | 2.41 | 2.41 | 2.41 | 0.27% | 0.33% | 104 | 251 | 2.41 | 2.41 | | |
| 18. | ADPL-R-A | 12.68 | 12.37 | 12.39 | 0.12% | 0.21% | 231 | 2,863 | 12.37 | 12.68 | 12.36 | 12.66 |
| 19. | SLPF-R-A | 6.21 | 6.21 | 6.21 | 0.09% | 0.09% | 57 | 354 | 6.21 | 6.21 | 6.21 | 6.54 |
| 20. | LKRI-R-A | 5.44 | 5.44 | 5.44 | 0.07% | -0.15% | 6 | 33 | 5.44 | 5.44 | 5.44 | 5.57 |
| 21. | JDPL-R-A | 2.82 | 2.82 | 2.82 | 0.05% | 0.05% | 375 | 1,058 | 2.82 | 2.82 | 2.82 | 3.30 |
| 22. | ARNT-R-A | 41.97 | 41.35 | 41.56 | 0.02% | -0.96% | 563 | 23,397 | 41.35 | 41.97 | 41.35 | 42.72 |
| 23. | ULPL-R-A | 16.66 | 17.52 | 17.24 | 0.01% | 1.75% | 216 | 3,724 | 16.66 | 17.52 | 17.25 | 17.52 |
| 24. | KABA-P-A | 6.10 | 6.10 | 6.10 | 0.00% | 0.00% | 100 | 610 | 6.10 | 6.10 | 6.10 | 10.47 |
| 25. | TSHC-R-A | 1,327.23 | 1,327.23 | 1,327.23 | 0.00% | 0.00% | 2 | 2,654 | 1,327.23 | 1,327.23 | 1,260.87 | 1,327.23 |
| 26. | PODR-R-A | 43.80 | 43.80 | 43.79 | 0.00% | 0.21% | 1,571 | 68,802 | 43.55 | 43.80 | 43.53 | 43.93 |
| 27. | INA-R-A | 431.35 | 431.35 | 431.35 | 0.00% | 0.00% | 22 | 9,490 | 431.35 | 431.35 | 431.35 | 437.99 |
| 28. | BLJE-R-A | 3.06 | 3.11 | 3.05 | 0.00% | -1.71% | 2,806 | 8,567 | 3.05 | 3.11 | 3.05 | 3.11 |
| 29. | KRAS-R-A | 61.72 | 61.72 | 62.22 | 0.00% | -0.18% | 300 | 18,667 | 61.33 | 63.04 | 61.34 | 63.04 |
| 30. | ZABA-R-A | 4.88 | 4.91 | 4.89 | 0.00% | 0.00% | 6,305 | 30,803 | 4.86 | 4.91 | 4.86 | 4.91 |
| 31. | CROBEX | | 222.89 | | -0.19% | | | | | | | |
| 32. | RIZO-R-A | 14.87 | 14.73 | 14.78 | -0.26% | -0.80% | 290 | 4,286 | 14.73 | 14.87 | 14.73 | 15.20 |
| 33. | ZVCV-R-A | 13.67 | 13.67 | 13.67 | -0.29% | -0.28% | 54 | 738 | 13.67 | 13.67 | 13.67 | 14.65 |
| 34. | ADRS-P-A | 49.17 | 48.84 | 49.17 | -0.30% | 0.04% | 5,981 | 294,067 | 48.84 | 49.17 | 48.86 | 49.15 |
| 35. | KOTR-P-A | 200.41 | 200.41 | 200.41 | -0.33% | -0.33% | 4 | 802 | 200.41 | 200.41 | 191.12 | 200.41 |
| 36. | HT-R-A | 19.30 | 19.24 | 19.17 | -0.38% | -0.57% | 4,734 | 90,765 | 19.11 | 19.30 | 19.14 | 19.24 |
| 37. | LEDO-R-A | 1,223.84 | 1,223.84 | 1,223.84 | -0.44% | -0.61% | 1 | 1,224 | 1,223.84 | 1,223.84 | 1,223.84 | 1,236.18 |
| 38. | HBRL-R-A | 1.44 | 1.44 | 1.44 | -0.46% | -0.46% | 30 | 43 | 1.44 | 1.44 | 1.41 | 1.44 |
| 39. | RIVP-R-A | 3.16 | 3.14 | 3.14 | -0.55% | -0.21% | 9,277 | 29,148 | 3.14 | 3.17 | 3.14 | 3.16 |
| 40. | ATGR-R-A | 111.09 | 27.37 | 27.56 | -0.62% | 0.07% | 158 | 17,420 | 109.50 | 111.22 | 109.50 | 110.59 |
| 41. | KOEI-R-A | 89.52 | 88.54 | 88.58 | -1.09% | -1.05% | 24 | 2,126 | 88.54 | 89.52 | 88.66 | 89.46 |
| 42. | KABA-R-A | 1.18 | 1.18 | 1.18 | -1.11% | -1.11% | 300 | 354 | 1.18 | 1.18 | 1.19 | 1.32 |
| 43. | VERN-R-A | 20.57 | 20.31 | 20.38 | -1.26% | -2.00% | 230 | 4,688 | 20.21 | 20.57 | 20.31 | 20.97 |
| 44. | ATPL-R-A | 16.86 | 16.99 | 16.63 | -1.54% | -1.43% | 385 | 6,401 | 16.15 | 16.99 | 16.68 | 16.99 |
| 45. | VPIK-R-A | 6.37 | 6.27 | 6.34 | -1.54% | -0.48% | 26 | 165 | 6.27 | 6.37 | 6.27 | 6.90 |
| 46. | ATLN-R-A | 14.60 | 14.87 | 14.69 | -1.67% | -2.83% | 296 | 4,348 | 14.60 | 14.87 | 14.87 | 15.10 |
| 47. | TPNG-R-A | 9.95 | 9.95 | 9.95 | -1.83% | -1.83% | 603 | 6,002 | 9.95 | 9.95 | | |
| 48. | PCTS-R-A | 6.64 | 6.64 | 6.64 | -1.88% | -1.88% | 104 | 691 | 6.64 | 6.64 | | |
| 49. | PBZ-R-A | 80.30 | 78.57 | 78.66 | -2.15% | -2.04% | 1,601 | 125,938 | 78.57 | 80.30 | 78.32 | 82.29 |
| 50. | JDGT-R-A | 132.99 | 132.99 | 132.99 | -2.44% | -2.76% | 3 | 399 | 132.99 | 132.99 | 132.99 | 138.70 |
| 51. | ADRS-R-A | 75.25 | 72.60 | 73.18 | -2.50% | -2.26% | 985 | 72,081 | 71.67 | 75.25 | 69.03 | 74.18 |
| 52. | BD62-R-A | 2.94 | 2.99 | 2.96 | -3.14% | -3.96% | 95 | 281 | 2.94 | 2.99 | 2.94 | 2.99 |
| 53. | HPB-R-A | 82.95 | 80.97 | 82.38 | -3.17% | -1.68% | 182 | 14,994 | 80.97 | 82.95 | 80.97 | 83.22 |
| 54. | LKPC-R-A | 91.84 | 89.06 | 91.39 | -3.45% | -0.44% | 223 | 20,381 | 89.06 | 91.84 | 89.59 | 90.92 |
| 55. | OPTE-R-A | 0.22 | 0.22 | 0.22 | -4.12% | -2.93% | 14,493 | 3,165 | 0.22 | 0.22 | 0.22 | 0.23 |
| 56. | HHLD-R-A | 0.15 | 0.14 | 0.15 | -4.44% | -1.80% | 4,352 | 642 | 0.14 | 0.15 | 0.14 | 0.16 |
| 57. | PTKM-R-A | 1.96 | 1.96 | 1.96 | -5.32% | -5.45% | 181 | 354 | 1.96 | 1.96 | 1.96 | 2.04 |
| 58. | MGMA-R-A | 0.09 | 0.09 | 0.09 | -15.56% | -14.47% | 1,303 | 112 | 0.09 | 0.09 | 0.09 | 0.12 |
| | | | | | | | | 980,467 | | | | |
*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.