Filter
Country: Croatia Date: 06/23/2015 Volume: 752,344 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | RIVP-R-A | 2.76 | 2.75 | 2.77 | -0.38% | 1.16% | 48,226 | 133,804 | 2.75 | 2.78 | 2.75 | 2.78 |
2. | HT-R-A | 20.62 | 20.90 | 20.81 | 0.96% | 0.33% | 5,771 | 120,118 | 20.62 | 20.90 | 20.77 | 20.90 |
3. | ADRS-P-A | 50.44 | 50.08 | 50.39 | -0.71% | -0.16% | 2,348 | 118,308 | 50.08 | 50.44 | 50.08 | 50.43 |
4. | KRAS-R-A | 59.73 | 60.20 | 60.49 | -0.97% | 0.24% | 808 | 48,873 | 59.73 | 61.05 | 60.20 | 61.05 |
5. | PODR-R-A | 41.94 | 41.81 | 41.49 | 0.51% | -0.73% | 896 | 37,177 | 41.29 | 41.98 | 41.34 | 41.94 |
6. | ZABA-R-A | 5.48 | 5.88 | 5.60 | 8.12% | 4.67% | 6,129 | 34,295 | 5.48 | 5.88 | 5.64 | 6.24 |
7. | INA-R-A | 453.43 | 464.53 | 460.23 | -1.41% | -2.32% | 74 | 34,057 | 453.43 | 464.53 | 457.89 | 475.80 |
8. | SNHO-R-A | 28.28 | 28.88 | 28.47 | 2.35% | 1.06% | 1,120 | 31,890 | 28.23 | 28.88 | 28.40 | 28.88 |
9. | DLKV-R-A | 2.29 | 2.36 | 2.35 | 3.67% | 3.33% | 9,503 | 22,298 | 2.27 | 2.38 | 2.31 | 2.36 |
10. | ACI-R-A | 836.15 | 836.15 | 836.15 | 1.61% | 1.61% | 20 | 16,723 | 836.15 | 836.15 | 836.15 | 861.11 |
11. | ERNT-R-A | 152.63 | 153.96 | 153.21 | 0.87% | 1.24% | 102 | 15,628 | 152.63 | 153.96 | 153.83 | 155.82 |
12. | ATGR-R-A | 119.06 | 29.80 | 29.84 | 0.00% | 0.13% | 115 | 13,726 | 119.06 | 119.72 | 119.19 | 119.72 |
13. | SAPN-R-A | 34.24 | 35.84 | 34.59 | 5.59% | 1.83% | 313 | 10,825 | 34.24 | 35.84 | 34.65 | 35.84 |
14. | JNAF-R-A | 546.95 | 570.71 | 564.41 | 0.00% | -1.10% | 17 | 9,595 | 546.95 | 570.71 | 547.50 | 589.16 |
15. | MAIS-R-A | 28.81 | 27.88 | 28.78 | -3.20% | 0.10% | 312 | 8,979 | 27.88 | 28.81 | 27.88 | 29.86 |
16. | ARNT-R-A | 44.20 | 44.46 | 44.23 | 0.75% | -0.45% | 184 | 8,138 | 44.06 | 44.46 | 44.46 | 45.06 |
17. | ADPL-R-A | 13.69 | 13.67 | 13.69 | -2.35% | -2.41% | 473 | 6,475 | 13.67 | 13.69 | 13.67 | 13.91 |
18. | ATPL-R-A | 26.81 | 26.16 | 26.64 | -3.13% | -1.32% | 233 | 6,207 | 26.16 | 26.99 | 26.16 | 26.98 |
19. | VERN-R-A | 12.74 | 12.35 | 12.62 | -5.99% | -3.26% | 479 | 6,046 | 12.35 | 12.74 | 12.35 | 12.74 |
20. | JDGT-R-A | 112.55 | 112.68 | 112.63 | 1.19% | 1.14% | 39 | 4,392 | 112.55 | 112.68 | 111.49 | 114.14 |
21. | PLAG-R-A | 597.25 | 149.31 | 149.31 | 0.00% | 0.00% | 7 | 4,181 | 597.25 | 597.25 | 583.98 | 602.56 |
22. | DDJH-R-A | 3.15 | 3.19 | 3.17 | 0.00% | -0.25% | 1,245 | 3,952 | 3.15 | 3.19 | 3.19 | 3.28 |
23. | VART-R-1 | 2.13 | 2.01 | 2.06 | -6.66% | -4.07% | 1,806 | 3,728 | 2.01 | 2.13 | 2.01 | 2.19 |
24. | AUHR-R-A | 60.39 | 58.44 | 59.06 | -4.28% | -1.07% | 54 | 3,189 | 58.44 | 61.05 | 58.44 | 61.05 |
25. | ATLN-R-A | 13.74 | 13.66 | 13.70 | -0.05% | 0.19% | 220 | 3,013 | 13.66 | 13.74 | 13.27 | 13.74 |
26. | THMT-R-A | 19.91 | 19.91 | 19.91 | -1.32% | -1.32% | 140 | 2,787 | 19.91 | 19.91 | 19.91 | 21.24 |
27. | LPLH-R-A | 23.89 | 24.42 | 23.98 | -0.49% | -2.27% | 114 | 2,734 | 23.89 | 24.42 | 24.35 | 24.46 |
28. | BCIN-R-A | 64.37 | 64.37 | 65.37 | -1.02% | 0.51% | 40 | 2,615 | 64.37 | 65.70 | 63.05 | 65.70 |
29. | TUHO-R-A | 344.42 | 338.58 | 340.24 | 0.00% | 0.49% | 7 | 2,382 | 338.58 | 344.42 | 338.58 | 344.68 |
30. | IGH-R-A | 15.46 | 15.40 | 15.42 | -0.41% | -0.35% | 150 | 2,313 | 15.40 | 15.46 | 15.40 | 16.16 |
31. | OPTE-R-A | 0.18 | 0.19 | 0.18 | 2.87% | 1.49% | 12,422 | 2,294 | 0.18 | 0.19 | 0.18 | 0.19 |
32. | HUPZ-R-A | 253.50 | 250.85 | 252.32 | 0.53% | 0.99% | 9 | 2,271 | 250.85 | 253.50 | 250.85 | 257.48 |
33. | BLJE-R-A | 3.61 | 3.61 | 3.61 | -2.09% | 0.26% | 580 | 2,092 | 3.60 | 3.61 | 3.61 | 3.71 |
34. | LKPC-R-A | 92.91 | 92.91 | 92.91 | -0.28% | -0.31% | 22 | 2,044 | 92.91 | 92.91 | 92.91 | 94.86 |
35. | SLPF-R-A | 6.64 | 6.64 | 6.64 | 2.04% | 1.92% | 300 | 1,991 | 6.64 | 6.64 | 6.50 | 6.90 |
36. | CHAG-R-A | 31.85 | 31.85 | 31.85 | 0.00% | 0.00% | 62 | 1,975 | 31.85 | 31.85 | 31.85 | 33.05 |
37. | VPIK-R-A | 7.83 | 8.16 | 8.14 | 2.50% | 3.36% | 216 | 1,758 | 7.83 | 8.16 | 7.96 | 8.34 |
38. | THNK-R-A | 52.18 | 53.74 | 52.79 | -1.24% | -2.27% | 31 | 1,636 | 52.18 | 53.74 | 51.36 | 53.74 |
39. | KODT-R-A | 148.52 | 148.52 | 148.52 | -0.09% | 0.35% | 11 | 1,634 | 148.52 | 148.52 | 142.15 | 148.52 |
40. | VDKT-R-A | 26.62 | 26.54 | 26.56 | -6.10% | -6.04% | 59 | 1,567 | 26.54 | 26.62 | 26.55 | 28.27 |
41. | IPKK-R-A | 9.95 | 9.95 | 9.95 | 0.00% | -0.09% | 157 | 1,563 | 9.95 | 9.95 | 9.82 | 10.31 |
42. | ZVCV-R-A | 13.01 | 13.01 | 13.01 | 2.38% | 2.20% | 97 | 1,262 | 13.01 | 13.01 | 13.01 | 14.00 |
43. | KODT-P-A | 132.59 | 132.59 | 132.59 | -0.10% | 0.22% | 9 | 1,193 | 132.59 | 132.59 | 130.73 | 132.59 |
44. | HTPK-R-A | 8.30 | 8.30 | 8.30 | 0.51% | 0.51% | 143 | 1,188 | 8.30 | 8.30 | 8.30 | 8.39 |
45. | RIZO-R-A | 12.48 | 12.34 | 12.40 | 0.51% | 0.71% | 86 | 1,066 | 12.31 | 12.48 | 12.34 | 12.86 |
46. | PTKM-R-A | 2.01 | 2.00 | 2.01 | -2.58% | -0.99% | 490 | 983 | 2.00 | 2.01 | 2.00 | 2.11 |
47. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 290 | 962 | 3.32 | 3.32 | 2.92 | 3.32 |
48. | LVCV-R-A | 13.95 | 13.95 | 13.95 | -4.44% | -2.97% | 63 | 879 | 13.95 | 13.95 | 13.95 | 15.53 |
49. | VLEN-R-B | 0.80 | 0.80 | 0.80 | 8.89% | 8.89% | 920 | 733 | 0.80 | 0.80 | 0.80 | 1.85 |
50. | HBRL-R-A | 1.47 | 1.47 | 1.47 | 0.90% | 1.28% | 441 | 650 | 1.47 | 1.47 | 1.46 | 1.49 |
51. | HIMR-R-A | 58.53 | 58.53 | 58.53 | 2.58% | 3.52% | 10 | 585 | 58.53 | 58.53 | 55.88 | 58.53 |
52. | BPBA-R-A | 0.66 | 0.66 | 0.66 | -0.41% | -1.00% | 810 | 538 | 0.66 | 0.66 | 0.66 | 0.73 |
53. | LULG-R-A | 2.52 | 2.52 | 2.56 | 0.05% | 1.31% | 210 | 537 | 2.52 | 2.59 | | |
54. | TPNG-R-A | 9.56 | 9.56 | 9.56 | 0.15% | 0.15% | 55 | 526 | 9.56 | 9.56 | | |
55. | ADRS-R-A | 64.44 | 64.44 | 64.44 | 0.10% | 0.10% | 7 | 451 | 64.44 | 64.44 | 64.37 | 65.03 |
56. | PCTS-R-A | 5.87 | 5.87 | 5.87 | 0.00% | -1.52% | 70 | 411 | 5.87 | 5.87 | | |
57. | PIKR-R-A | 13.96 | 13.96 | 13.96 | 0.05% | 0.05% | 20 | 279 | 13.96 | 13.96 | 13.96 | 15.26 |
58. | INGR-R-A | 0.42 | 0.42 | 0.42 | -3.66% | -0.33% | 577 | 243 | 0.42 | 0.42 | 0.42 | 0.43 |
59. | SLRS-R-A | 94.10 | 94.10 | 94.10 | 2.01% | 2.01% | 2 | 188 | 94.10 | 94.10 | 91.58 | 95.44 |
60. | IMZV-R-A | 9.03 | 9.03 | 9.03 | 0.01% | 0.01% | 20 | 181 | 9.03 | 9.03 | 9.03 | 10.22 |
61. | LKRI-R-A | 6.02 | 6.02 | 6.02 | -0.04% | -0.04% | 19 | 114 | 6.02 | 6.02 | 6.02 | 6.37 |
62. | PRFC-R-A | 2.66 | 2.66 | 2.66 | -0.40% | -2.05% | 18 | 48 | 2.66 | 2.66 | 2.66 | 2.84 |
63. | HMST-R-A | 28.05 | 28.05 | 28.05 | 0.04% | -0.26% | 1 | 28 | 28.05 | 28.05 | 28.05 | 30.33 |
64. | HZLA-R-A | 11.22 | 11.22 | 11.22 | 32.43% | 32.43% | 2 | 22 | 11.22 | 11.22 | | |
65. | MGMA-R-A | 0.23 | 0.24 | 0.23 | 3.46% | 1.73% | 20 | 5 | 0.23 | 0.24 | 0.24 | 0.25 |
66. | CROBEX | | 233.31 | | 0.13% | | | | | | | |
| | | | | | | | 752,344 | | | | |
*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.