 Filter
Country: Croatia Date: 09/24/2015 Volume: 733,883 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | ATLN-R-A | 14.60 | 14.60 | 14.60 | 4.65% | 4.46% | 1 | 15 | 14.60 | 14.60 | 13.94 | 15.26 |
| 2. | BCIN-R-A | 59.07 | 61.05 | 60.76 | 4.31% | 3.81% | 445 | 27,039 | 59.07 | 61.05 | 59.20 | 63.04 |
| 3. | SUNH-R-A | 3.05 | 3.18 | 3.01 | 4.13% | -1.43% | 72 | 217 | 2.99 | 3.18 | 2.95 | 3.18 |
| 4. | ULPL-R-A | 19.24 | 19.24 | 19.24 | 3.56% | 2.65% | 3 | 58 | 19.24 | 19.24 | 18.58 | 19.24 |
| 5. | JNAF-R-A | 558.76 | 570.71 | 561.15 | 3.31% | 0.75% | 5 | 2,806 | 558.76 | 570.71 | 558.76 | 570.71 |
| 6. | ADRS-R-A | 65.03 | 65.03 | 65.03 | 3.16% | 5.27% | 8 | 520 | 65.03 | 65.03 | 60.55 | 65.03 |
| 7. | ATPL-R-A | 25.22 | 25.94 | 25.87 | 2.88% | 2.62% | 112 | 2,898 | 25.22 | 25.94 | 25.22 | 25.94 |
| 8. | ARNT-R-A | 44.46 | 44.46 | 44.46 | 2.38% | 2.38% | 3 | 133 | 44.46 | 44.46 | 43.43 | 44.46 |
| 9. | LRH-R-A | 566.73 | 570.71 | 570.04 | 2.38% | 2.29% | 6 | 3,420 | 566.73 | 570.71 | 557.57 | 582.39 |
| 10. | VDKT-R-A | 29.47 | 29.86 | 29.68 | 2.27% | 2.44% | 36 | 1,069 | 29.47 | 29.86 | 29.20 | 30.26 |
| 11. | LPLH-R-A | 29.20 | 29.86 | 29.33 | 2.27% | 0.45% | 50 | 1,467 | 29.20 | 29.86 | 29.20 | 29.86 |
| 12. | LKRI-R-A | 6.17 | 6.36 | 6.35 | 1.96% | 0.97% | 4,315 | 27,394 | 6.15 | 6.36 | 6.16 | 6.37 |
| 13. | JDOS-R-A | 370.30 | 370.30 | 370.30 | 1.82% | 1.82% | 6 | 2,222 | 370.30 | 370.30 | 364.99 | 375.60 |
| 14. | ADPL-R-A | 12.87 | 12.87 | 12.84 | 1.45% | 0.93% | 410 | 5,266 | 12.74 | 12.87 | 12.74 | 12.87 |
| 15. | RIVP-R-A | 2.87 | 2.92 | 2.89 | 1.29% | -0.23% | 47,687 | 137,752 | 2.86 | 2.93 | 2.88 | 2.91 |
| 16. | DDJH-R-A | 2.91 | 2.92 | 2.92 | 0.82% | -1.08% | 597 | 1,742 | 2.90 | 2.93 | 2.92 | 3.05 |
| 17. | SNHO-R-A | 25.89 | 26.08 | 25.90 | 0.77% | -0.24% | 200 | 5,180 | 25.88 | 26.08 | 26.08 | 26.81 |
| 18. | HHLD-R-A | 0.24 | 0.24 | 0.24 | 0.54% | 0.54% | 621 | 149 | 0.24 | 0.24 | 0.24 | 0.26 |
| 19. | ERNT-R-A | 142.15 | 142.15 | 143.61 | 0.46% | 1.18% | 125 | 17,951 | 142.15 | 144.00 | 142.15 | 144.00 |
| 20. | VERN-R-A | 23.41 | 23.41 | 23.41 | 0.45% | 0.47% | 652 | 15,263 | 23.41 | 23.41 | 23.41 | 23.43 |
| 21. | PODR-R-A | 43.35 | 43.51 | 43.32 | 0.37% | 0.10% | 197 | 8,534 | 43.27 | 43.51 | 43.33 | 43.51 |
| 22. | CROBEX | | 224.74 | | 0.21% | | | | | | | |
| 23. | AUHR-R-A | 54.60 | 54.68 | 54.59 | 0.14% | -0.81% | 105 | 5,732 | 54.57 | 54.68 | 54.68 | 54.83 |
| 24. | ATGR-R-A | 114.08 | 28.26 | 28.31 | 0.08% | 0.25% | 5 | 566 | 113.04 | 114.08 | 113.04 | 114.01 |
| 25. | JDPL-R-A | 4.64 | 4.64 | 4.64 | 0.03% | 0.03% | 210 | 974 | 4.64 | 4.64 | 4.25 | 5.04 |
| 26. | KRAS-R-A | 60.92 | 60.48 | 60.91 | 0.00% | 0.72% | 166 | 10,112 | 60.48 | 61.05 | 60.48 | 61.71 |
| 27. | TUHO-R-A | 319.34 | 319.34 | 319.34 | 0.00% | 0.00% | 1 | 319 | 319.34 | 319.34 | 319.34 | 329.15 |
| 28. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 41 | 136 | 3.32 | 3.32 | 2.94 | 3.32 |
| 29. | MIVA-R-A | 106.18 | 106.18 | 106.18 | 0.00% | 0.00% | 2,270 | 241,025 | 106.18 | 106.18 | 103.79 | 108.83 |
| 30. | PLCH-R-A | 14.60 | 14.60 | 14.60 | 0.00% | 0.00% | 26 | 380 | 14.60 | 14.60 | 14.60 | 26.54 |
| 31. | LEDO-R-A | 1,108.53 | 1,108.24 | 1,108.30 | 0.00% | -0.04% | 5 | 5,541 | 1,108.24 | 1,108.53 | 1,108.24 | 1,127.11 |
| 32. | KOEI-R-A | 90.25 | 90.25 | 87.25 | 0.00% | -3.32% | 75 | 6,544 | 86.49 | 90.25 | 86.55 | 90.24 |
| 33. | ZTNJ-R-A | 29.20 | 29.20 | 29.20 | -0.02% | -0.02% | 50 | 1,460 | 29.20 | 29.20 | 29.20 | 32.52 |
| 34. | HT-R-A | 18.96 | 18.96 | 18.97 | -0.09% | -0.29% | 1,597 | 30,291 | 18.95 | 18.98 | 18.96 | 19.09 |
| 35. | ZVZD-R-A | 333.94 | 344.70 | 341.11 | -0.11% | -0.07% | 3 | 1,023 | 333.94 | 344.70 | 333.95 | 344.70 |
| 36. | BLJE-R-A | 2.98 | 3.15 | 3.01 | -0.13% | -0.35% | 258 | 777 | 2.98 | 3.15 | 3.00 | 3.15 |
| 37. | TPNG-R-A | 10.72 | 10.72 | 10.72 | -0.25% | -0.25% | 6 | 64 | 10.72 | 10.72 | | |
| 38. | ADRS-P-A | 45.52 | 45.12 | 44.96 | -0.41% | -0.73% | 1,783 | 80,164 | 44.46 | 45.52 | 44.59 | 45.12 |
| 39. | INA-R-A | 437.99 | 434.67 | 437.03 | -0.76% | -0.22% | 45 | 19,666 | 434.67 | 437.99 | 434.67 | 437.99 |
| 40. | ACI-R-A | 776.43 | 776.43 | 776.43 | -0.85% | -0.85% | 1 | 776 | 776.43 | 776.43 | 769.93 | 789.70 |
| 41. | ZABA-R-A | 4.71 | 4.66 | 4.69 | -1.13% | -0.37% | 1,140 | 5,345 | 4.66 | 4.71 | 4.66 | 4.78 |
| 42. | OPTE-R-A | 0.22 | 0.21 | 0.21 | -1.21% | -1.84% | 7,225 | 1,545 | 0.21 | 0.22 | 0.21 | 0.22 |
| 43. | HIMR-R-A | 58.71 | 58.40 | 58.59 | -2.22% | -1.90% | 180 | 10,547 | 58.40 | 58.71 | 57.73 | 59.69 |
| 44. | JDGT-R-A | 132.72 | 132.72 | 132.72 | -2.82% | 0.00% | 1 | 133 | 132.72 | 132.72 | 129.40 | 136.96 |
| 45. | BDSS-R-A | 41.14 | 41.14 | 41.14 | -3.12% | -3.12% | 46 | 1,893 | 41.14 | 41.14 | 41.14 | 42.47 |
| 46. | VPIK-R-A | 7.58 | 7.58 | 7.58 | -3.27% | -2.49% | 100 | 758 | 7.58 | 7.58 | 7.57 | 7.96 |
| 47. | QUNE-R-A | 2.26 | 2.26 | 2.26 | -5.28% | -5.28% | 20,000 | 45,258 | 2.26 | 2.26 | 2.26 | 2.59 |
| 48. | IMZV-R-A | 9.61 | 9.61 | 9.61 | -11.70% | -0.93% | 45 | 432 | 9.61 | 9.61 | 8.67 | 10.75 |
| 49. | TLM-R-A | 1.33 | 1.33 | 1.33 | -33.33% | -33.33% | 1,000 | 1,327 | 1.33 | 1.33 | | 1.33 |
| | | | | | | | | 733,883 | | | | |
*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.