 Filter
Country: Croatia Date: 09/21/2015 Volume: 740,460 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | SNBA-R-A | 8.23 | 8.36 | 8.33 | 14.53% | 14.05% | 306 | 2,548 | 8.23 | 8.36 | 7.17 | 8.36 |
| 2. | OPTE-R-A | 0.22 | 0.22 | 0.22 | 6.96% | 2.45% | 5,623 | 1,244 | 0.22 | 0.22 | 0.22 | 0.23 |
| 3. | LRH-R-A | 564.07 | 546.95 | 552.66 | 5.61% | 0.62% | 15 | 8,290 | 546.95 | 564.07 | 546.95 | 566.69 |
| 4. | JDGT-R-A | 131.40 | 136.57 | 132.72 | 5.54% | 0.72% | 462 | 61,316 | 131.40 | 136.57 | 126.75 | 139.36 |
| 5. | BDSS-R-A | 43.80 | 43.80 | 43.80 | 3.12% | 3.12% | 10 | 438 | 43.80 | 43.80 | 42.47 | 43.80 |
| 6. | TNPL-R-A | 109.23 | 109.23 | 109.23 | 2.88% | 2.88% | 1 | 109 | 109.23 | 109.23 | 109.23 | 124.76 |
| 7. | SNHO-R-A | 26.47 | 27.21 | 27.01 | 2.79% | 0.79% | 619 | 16,719 | 26.41 | 27.21 | 26.54 | 27.21 |
| 8. | LULG-R-A | 2.56 | 2.50 | 2.53 | 2.33% | 0.37% | 552 | 1,397 | 2.50 | 2.56 | | |
| 9. | AUHR-R-A | 54.57 | 55.74 | 54.68 | 2.14% | -0.02% | 33 | 1,804 | 54.57 | 55.74 | 54.57 | 55.74 |
| 10. | ADPL-R-A | 12.87 | 13.01 | 12.84 | 2.06% | 0.55% | 400 | 5,137 | 12.74 | 13.01 | 12.71 | 13.01 |
| 11. | TPNG-R-A | 10.62 | 10.88 | 10.80 | 1.86% | 3.89% | 1,320 | 14,257 | 10.62 | 10.88 | | |
| 12. | HT-R-A | 18.85 | 19.18 | 18.92 | 1.69% | 0.44% | 5,560 | 105,168 | 18.79 | 19.18 | 19.02 | 19.21 |
| 13. | FMPS-R-A | 1.59 | 1.59 | 1.59 | 1.61% | 1.61% | 436 | 694 | 1.59 | 1.59 | 1.46 | 1.81 |
| 14. | KRAS-R-A | 60.47 | 61.05 | 60.80 | 1.00% | -0.98% | 35 | 2,128 | 60.47 | 61.05 | 60.48 | 61.71 |
| 15. | VPIK-R-A | 7.70 | 7.70 | 7.70 | 0.78% | -1.09% | 110 | 847 | 7.70 | 7.70 | 7.57 | 7.70 |
| 16. | ILRA-R-A | 122.77 | 15.35 | 15.35 | 0.54% | 0.54% | 5 | 614 | 122.77 | 122.77 | 120.78 | 122.77 |
| 17. | RIVP-R-A | 2.85 | 2.84 | 2.85 | 0.23% | 0.09% | 21,106 | 60,053 | 2.83 | 2.87 | 2.85 | 2.88 |
| 18. | LCDS-R-A | 2.07 | 2.07 | 2.07 | 0.19% | 0.19% | 168 | 348 | 2.07 | 2.07 | 2.07 | 2.39 |
| 19. | SLRS-R-A | 99.01 | 99.41 | 99.33 | 0.13% | 0.23% | 50 | 4,966 | 99.01 | 99.54 | 99.41 | 103.22 |
| 20. | HIMR-R-A | 59.73 | 59.73 | 59.73 | 0.00% | 0.01% | 8 | 478 | 59.73 | 59.73 | 59.73 | 61.05 |
| 21. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 50 | 166 | 3.32 | 3.32 | 2.94 | 3.32 |
| 22. | HTPK-R-A | 8.36 | 8.36 | 8.36 | 0.00% | 0.00% | 25 | 209 | 8.36 | 8.36 | 8.00 | 9.16 |
| 23. | LKPC-R-A | 94.90 | 94.38 | 94.40 | 0.00% | -1.00% | 50 | 4,720 | 94.38 | 94.90 | 94.38 | 96.75 |
| 24. | ULJN-R-A | 4.12 | 4.12 | 4.12 | 0.00% | 0.00% | 7 | 29 | 4.12 | 4.12 | 3.05 | 5.84 |
| 25. | MAIS-R-A | 33.84 | 35.17 | 34.88 | 0.00% | 2.92% | 167 | 5,825 | 33.84 | 35.17 | 32.26 | 35.17 |
| 26. | QUNE-R-A | 2.39 | 2.39 | 2.39 | 0.00% | 0.00% | 300 | 717 | 2.39 | 2.39 | 2.26 | 2.39 |
| 27. | SLPF-R-A | 5.64 | 5.64 | 5.64 | 0.00% | -0.26% | 1 | 6 | 5.64 | 5.64 | 5.64 | 6.11 |
| 28. | INA-R-A | 437.99 | 437.99 | 437.99 | 0.00% | 0.00% | 19 | 8,322 | 437.99 | 437.99 | 437.99 | 444.62 |
| 29. | MIVA-R-A | 106.18 | 106.18 | 104.81 | 0.00% | -1.29% | 534 | 55,969 | 102.99 | 106.18 | 103.66 | 107.64 |
| 30. | CHAG-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 6 | 199 | 33.18 | 33.18 | 31.85 | 37.16 |
| 31. | ACI-R-A | 783.07 | 783.07 | 783.07 | -0.03% | -0.03% | 1 | 783 | 783.07 | 783.07 | 783.06 | 796.34 |
| 32. | ATLN-R-A | 14.34 | 14.20 | 14.31 | -0.05% | 0.74% | 258 | 3,693 | 14.20 | 14.34 | 14.09 | 14.86 |
| 33. | ARNT-R-A | 43.40 | 44.46 | 43.74 | -0.15% | -0.28% | 31 | 1,356 | 43.40 | 44.46 | 43.40 | 44.46 |
| 34. | KODT-P-A | 136.04 | 139.36 | 139.15 | -0.28% | -0.31% | 95 | 13,220 | 136.04 | 139.36 | 136.04 | 139.36 |
| 35. | VERN-R-A | 23.23 | 23.16 | 23.17 | -0.30% | -0.34% | 212 | 4,912 | 23.16 | 23.23 | 23.14 | 23.36 |
| 36. | ZVZD-R-A | 346.27 | 355.95 | 348.21 | -0.36% | 0.15% | 5 | 1,741 | 346.27 | 355.95 | 341.76 | 355.95 |
| 37. | DDJH-R-A | 3.05 | 3.04 | 3.04 | -0.43% | 0.93% | 2,948 | 8,966 | 3.04 | 3.05 | 3.04 | 3.11 |
| 38. | PODR-R-A | 43.02 | 43.02 | 43.02 | -0.58% | -0.58% | 237 | 10,195 | 43.02 | 43.02 | 43.02 | 43.52 |
| 39. | ATPL-R-A | 25.70 | 25.37 | 25.78 | -0.63% | 0.03% | 142 | 3,661 | 25.35 | 25.88 | 25.49 | 25.95 |
| 40. | DLKV-R-A | 1.99 | 1.98 | 1.99 | -0.80% | -1.06% | 1,474 | 2,929 | 1.98 | 1.99 | 1.98 | 2.04 |
| 41. | ATGR-R-A | 113.68 | 28.21 | 28.38 | -1.14% | -0.40% | 345 | 39,170 | 112.83 | 113.68 | 112.84 | 113.88 |
| 42. | PCTS-R-A | 5.58 | 5.57 | 5.58 | -1.18% | -1.96% | 300 | 1,673 | 5.57 | 5.58 | | |
| 43. | ULPL-R-A | 18.98 | 19.38 | 18.98 | -1.26% | 0.49% | 30 | 569 | 18.85 | 19.38 | 18.85 | 19.38 |
| 44. | ERNT-R-A | 144.00 | 142.68 | 142.71 | -1.29% | -1.23% | 84 | 11,988 | 142.68 | 144.00 | 142.68 | 144.00 |
| 45. | CROBEX | | 224.66 | | -1.29% | | | | | | | |
| 46. | VART-R-1 | 2.39 | 2.39 | 2.39 | -1.53% | -1.53% | 3 | 7 | 2.39 | 2.39 | 2.38 | 2.43 |
| 47. | HDEL-R-A | 2.79 | 2.79 | 2.79 | -1.96% | -1.96% | 9 | 25 | 2.79 | 2.79 | 2.12 | 2.79 |
| 48. | IKBA-P-A | 123.43 | 123.43 | 123.43 | -2.11% | -2.11% | 20 | 2,469 | 123.43 | 123.43 | 123.43 | 130.73 |
| 49. | HBRL-R-A | 1.41 | 1.41 | 1.41 | -2.21% | -2.21% | 280 | 394 | 1.41 | 1.41 | 1.36 | 1.43 |
| 50. | PBZ-R-A | 80.96 | 79.79 | 80.95 | -2.25% | -0.69% | 1,466 | 118,678 | 79.79 | 80.96 | 79.79 | 81.62 |
| 51. | IMZV-R-A | 9.61 | 10.88 | 9.70 | -2.37% | -12.98% | 85 | 824 | 9.61 | 10.88 | 9.61 | 10.88 |
| 52. | HHLD-R-A | 0.25 | 0.25 | 0.25 | -2.66% | -2.66% | 2,298 | 564 | 0.25 | 0.25 | 0.25 | 0.26 |
| 53. | LKRI-R-A | 6.40 | 6.40 | 6.40 | -2.80% | -2.27% | 41 | 262 | 6.40 | 6.40 | 6.40 | 6.62 |
| 54. | INGR-R-A | 0.38 | 0.38 | 0.37 | -3.01% | -3.11% | 9,620 | 3,564 | 0.37 | 0.38 | 0.37 | 0.38 |
| 55. | ZABA-R-A | 4.78 | 4.52 | 4.64 | -3.19% | -2.51% | 268 | 1,243 | 4.52 | 4.78 | 4.52 | 4.78 |
| 56. | BLJE-R-A | 3.11 | 3.11 | 3.11 | -3.86% | -2.38% | 501 | 1,557 | 3.11 | 3.11 | 3.11 | 3.23 |
| 57. | IKBA-R-A | 126.09 | 126.09 | 126.09 | -4.04% | -4.04% | 11 | 1,387 | 126.09 | 126.09 | 119.45 | 131.40 |
| 58. | CKML-R-A | 623.53 | 6.09 | 6.23 | -4.26% | -2.15% | 10 | 6,104 | 597.25 | 623.53 | 597.25 | 610.52 |
| 59. | HMST-R-A | 27.21 | 26.68 | 26.88 | -4.27% | -3.57% | 70 | 1,881 | 26.68 | 27.21 | 26.68 | 29.27 |
| 60. | IPKK-R-A | 8.79 | 8.63 | 8.65 | -4.57% | -4.78% | 427 | 3,692 | 8.63 | 8.79 | 8.37 | 9.29 |
| 61. | RIZO-R-A | 14.20 | 13.91 | 14.13 | -5.11% | -3.32% | 93 | 1,314 | 13.91 | 14.20 | 13.91 | 14.65 |
| 62. | ADRS-R-A | 59.73 | 63.04 | 61.56 | -6.13% | -8.26% | 68 | 4,186 | 59.73 | 63.04 | 59.73 | 63.04 |
| 63. | KOSN-R-A | 172.60 | 172.60 | 172.60 | -7.11% | -7.11% | 5 | 863 | 172.60 | 172.60 | 172.60 | 185.81 |
| 64. | ADRS-P-A | 47.54 | 46.19 | 46.46 | -11.22% | -10.43% | 2,623 | 121,876 | 45.80 | 47.54 | 45.80 | 46.19 |
| | | | | | | | | 740,460 | | | | |
*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.