 Filter
Country: Croatia Date: 09/14/2015 Volume: 1,485,918 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | MIVA-R-A | 98.75 | 106.18 | 105.47 | 10.34% | 9.61% | 6,956 | 733,639 | 94.23 | 106.18 | 96.62 | 109.50 |
| 2. | TPNG-R-A | 10.60 | 10.60 | 10.60 | 5.83% | 4.60% | 2 | 21 | 10.60 | 10.60 | | |
| 3. | OPTE-R-A | 0.23 | 0.23 | 0.23 | 4.87% | 3.63% | 3,000 | 685 | 0.23 | 0.23 | 0.22 | 0.23 |
| 4. | ATPL-R-A | 26.00 | 26.00 | 26.00 | 4.68% | 2.16% | 100 | 2,600 | 26.00 | 26.00 | 24.19 | 25.87 |
| 5. | HBRL-R-A | 1.44 | 1.44 | 1.44 | 4.03% | 4.03% | 6 | 9 | 1.44 | 1.44 | 1.39 | 1.44 |
| 6. | ATLN-R-A | 14.10 | 14.60 | 14.59 | 3.62% | 3.34% | 712 | 10,386 | 14.10 | 14.60 | 14.23 | 15.53 |
| 7. | JMNC-R-A | 13,934.57 | 13,935.76 | 13,935.64 | 1.94% | 2.04% | 11 | 153,292 | 13,934.57 | 13,935.76 | 13,272.28 | 15,263.12 |
| 8. | LKRI-R-A | 6.37 | 6.37 | 6.32 | 1.89% | -0.13% | 2,159 | 13,649 | 6.24 | 6.37 | 6.24 | 6.41 |
| 9. | MAIS-R-A | 33.45 | 33.78 | 33.69 | 1.80% | 1.52% | 445 | 14,990 | 33.45 | 33.78 | 33.78 | 33.83 |
| 10. | INGR-R-A | 0.39 | 0.40 | 0.39 | 1.34% | -1.35% | 3,020 | 1,166 | 0.38 | 0.40 | 0.39 | 0.40 |
| 11. | KODT-P-A | 139.51 | 139.76 | 139.59 | 1.25% | 0.38% | 59 | 8,236 | 139.51 | 139.76 | 136.04 | 140.55 |
| 12. | VERN-R-A | 23.15 | 23.10 | 23.18 | 1.24% | 1.94% | 3,784 | 87,725 | 23.06 | 23.29 | 23.10 | 23.34 |
| 13. | JDGT-R-A | 130.07 | 132.72 | 131.10 | 1.21% | 0.55% | 103 | 13,503 | 128.74 | 132.72 | 127.42 | 132.72 |
| 14. | DLKV-R-A | 2.07 | 2.07 | 2.08 | 1.11% | 1.89% | 8,179 | 16,990 | 2.07 | 2.11 | 2.07 | 2.09 |
| 15. | BLJE-R-A | 3.19 | 3.28 | 3.15 | 0.78% | -1.13% | 706 | 2,227 | 3.14 | 3.28 | 3.15 | 3.28 |
| 16. | LEDO-R-A | 1,128.14 | 1,128.14 | 1,128.14 | 0.58% | 0.58% | 2 | 2,256 | 1,128.14 | 1,128.14 | 1,121.64 | 1,128.14 |
| 17. | ADPL-R-A | 12.87 | 12.78 | 12.79 | 0.56% | 0.84% | 142 | 1,816 | 12.78 | 12.87 | 12.78 | 13.00 |
| 18. | SLRS-R-A | 99.12 | 99.54 | 99.42 | 0.15% | 0.20% | 52 | 5,170 | 99.12 | 99.54 | 98.21 | 102.17 |
| 19. | ATGR-R-A | 114.47 | 28.42 | 28.52 | 0.07% | 0.83% | 4 | 456 | 113.69 | 114.47 | 113.69 | 114.14 |
| 20. | LPLH-R-A | 29.33 | 29.21 | 29.30 | 0.05% | 0.33% | 50 | 1,465 | 29.21 | 29.33 | 28.67 | 31.64 |
| 21. | AUHR-R-A | 54.57 | 54.56 | 54.56 | 0.02% | -0.54% | 86 | 4,692 | 54.56 | 54.57 | 54.56 | 57.04 |
| 22. | KODT-R-A | 151.94 | 151.95 | 151.95 | 0.00% | 0.13% | 15 | 2,279 | 151.94 | 151.95 | 145.60 | 151.95 |
| 23. | CKML-R-A | 597.25 | 6.09 | 6.09 | 0.00% | 0.00% | 5 | 2,986 | 597.25 | 597.25 | 570.97 | 623.80 |
| 24. | PBZ-R-A | 81.62 | 81.62 | 81.62 | 0.00% | 0.00% | 46 | 3,755 | 81.62 | 81.62 | 79.64 | 81.62 |
| 25. | TRFM-R-A | 15.93 | 15.93 | 15.93 | 0.00% | 0.00% | 10 | 159 | 15.93 | 15.93 | 13.27 | 15.93 |
| 26. | JNAF-R-A | 550.80 | 550.80 | 550.80 | 0.00% | -0.02% | 2 | 1,102 | 550.80 | 550.80 | 550.80 | 570.71 |
| 27. | BDSS-R-A | 44.99 | 44.99 | 44.99 | 0.00% | 0.00% | 10 | 450 | 44.99 | 44.99 | 43.80 | 44.99 |
| 28. | TISK-R-A | 25.48 | 25.48 | 25.48 | 0.00% | 0.00% | 60 | 1,529 | 25.48 | 25.48 | 25.48 | 27.00 |
| 29. | BCIN-R-A | 61.05 | 61.05 | 61.05 | -0.01% | 0.02% | 23 | 1,404 | 61.05 | 61.05 | 60.02 | 62.38 |
| 30. | HT-R-A | 19.64 | 19.50 | 19.55 | -0.15% | 0.07% | 3,304 | 64,593 | 19.50 | 19.64 | 19.50 | 19.64 |
| 31. | KRAS-R-A | 59.56 | 59.57 | 59.56 | -0.27% | -0.28% | 20 | 1,191 | 59.56 | 59.57 | 59.57 | 60.39 |
| 32. | HMST-R-A | 29.21 | 29.21 | 29.21 | -0.43% | -0.86% | 7 | 204 | 29.21 | 29.21 | 29.21 | 30.50 |
| 33. | CROBEX | | 230.51 | | -0.50% | | | | | | | |
| 34. | PODR-R-A | 42.88 | 43.00 | 42.90 | -0.64% | -0.88% | 88 | 3,775 | 42.87 | 43.00 | 43.00 | 43.40 |
| 35. | VPIK-R-A | 7.96 | 7.90 | 7.92 | -0.75% | -0.38% | 152 | 1,203 | 7.90 | 7.96 | 7.90 | 8.34 |
| 36. | LKPC-R-A | 93.60 | 94.23 | 94.23 | -0.83% | 0.01% | 751 | 70,765 | 93.60 | 94.23 | 93.60 | 94.23 |
| 37. | ADRS-P-A | 53.81 | 53.09 | 53.43 | -0.86% | -0.75% | 2,433 | 130,001 | 53.09 | 53.81 | 52.93 | 53.27 |
| 38. | ARNT-R-A | 44.20 | 43.93 | 43.95 | -0.90% | -1.16% | 143 | 6,285 | 43.83 | 44.20 | 43.93 | 44.73 |
| 39. | VART-R-1 | 2.35 | 2.33 | 2.33 | -1.02% | -1.68% | 542 | 1,266 | 2.32 | 2.35 | 2.33 | 2.45 |
| 40. | KOEI-R-A | 86.80 | 85.81 | 85.89 | -1.15% | -1.04% | 26 | 2,233 | 85.81 | 86.80 | 85.81 | 86.67 |
| 41. | LRH-R-A | 546.16 | 564.07 | 547.24 | -1.16% | -3.81% | 28 | 15,323 | 544.96 | 564.07 | 545.09 | 564.07 |
| 42. | RIVP-R-A | 2.98 | 2.95 | 2.96 | -1.25% | -0.40% | 12,110 | 35,867 | 2.94 | 2.98 | 2.95 | 2.97 |
| 43. | ADRS-R-A | 67.16 | 66.76 | 66.91 | -1.37% | -1.15% | 160 | 10,705 | 66.76 | 67.16 | 66.64 | 68.35 |
| 44. | DDJH-R-A | 2.99 | 2.95 | 2.95 | -1.73% | -2.20% | 3,913 | 11,534 | 2.92 | 2.99 | 2.95 | 3.00 |
| 45. | ZVZD-R-A | 358.35 | 358.35 | 358.35 | -1.78% | -1.64% | 5 | 1,792 | 358.35 | 358.35 | 347.22 | 366.30 |
| 46. | JDOS-R-A | 364.99 | 364.99 | 364.99 | -1.79% | -1.26% | 3 | 1,095 | 364.99 | 364.99 | 362.33 | 378.26 |
| 47. | ERNT-R-A | 145.73 | 143.34 | 143.94 | -1.81% | -0.83% | 167 | 24,038 | 143.34 | 145.73 | 143.34 | 145.33 |
| 48. | HIMR-R-A | 59.73 | 58.40 | 59.62 | -2.22% | 0.00% | 101 | 6,022 | 58.40 | 59.73 | 58.40 | 59.73 |
| 49. | ZABA-R-A | 4.95 | 4.95 | 4.95 | -2.97% | -2.97% | 45 | 223 | 4.95 | 4.95 | 4.95 | 4.98 |
| 50. | MDKA-R-A | 1,592.91 | 1,592.67 | 1,592.77 | -4.00% | -3.99% | 5 | 7,964 | 1,592.67 | 1,592.91 | 1,566.55 | 1,665.67 |
| 51. | PIKR-R-A | 13.96 | 13.96 | 13.96 | -4.42% | -4.42% | 50 | 698 | 13.96 | 13.96 | 13.96 | 15.26 |
| 52. | HHLD-R-A | 0.31 | 0.31 | 0.31 | -7.99% | -7.99% | 1,647 | 503 | 0.31 | 0.31 | 0.13 | 0.31 |
| | | | | | | | | 1,485,918 | | | | |
*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.