Filter
Country: Croatia Date: 04/08/2015 Volume: 874,631 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 226.93 | | 0.15% | | | | | | | |
2. | CROS-R-A | 983.77 | 983.77 | 983.77 | 0.00% | 0.00% | 1 | 984 | 983.77 | 983.77 | 983.77 | 983.87 |
3. | INA-R-A | 465.33 | 465.33 | 465.33 | -0.11% | 0.00% | 2 | 931 | 465.33 | 465.33 | 465.20 | 485.77 |
4. | HEFA-R-A | 1.33 | 1.33 | 1.33 | 100.00% | 100.00% | 2 | 3 | 1.33 | 1.33 | 0.66 | 1.33 |
5. | LKPC-R-A | 91.58 | 91.58 | 91.58 | -0.01% | -0.01% | 3 | 275 | 91.58 | 91.58 | 91.31 | 94.23 |
6. | HDEL-R-A | 3.68 | 3.68 | 3.68 | 15.25% | 15.25% | 4 | 15 | 3.68 | 3.68 | 3.19 | 3.68 |
7. | JDOS-R-A | 411.44 | 411.44 | 411.44 | 0.00% | -0.19% | 5 | 2,057 | 411.44 | 411.44 | 408.12 | 423.39 |
8. | ADRS-R-A | 52.03 | 52.03 | 52.03 | 0.51% | 0.19% | 5 | 260 | 52.03 | 52.03 | 52.03 | 52.94 |
9. | TNPL-R-A | 86.27 | 86.27 | 86.27 | 0.00% | 0.00% | 5 | 431 | 86.27 | 86.27 | 86.27 | 86.93 |
10. | KOSN-R-A | 184.48 | 184.48 | 184.48 | 2.96% | 2.96% | 8 | 1,476 | 184.48 | 184.48 | 177.85 | 184.48 |
11. | KSST-R-A | 12.61 | 11.15 | 12.12 | 0.61% | 10.25% | 9 | 109 | 11.15 | 12.61 | 12.74 | 12.65 |
12. | ATGR-R-A | 119.58 | 29.90 | 29.90 | -0.11% | -0.08% | 9 | 1,076 | 119.58 | 119.58 | 119.58 | 120.38 |
13. | JNAF-R-A | 510.98 | 510.98 | 510.98 | 0.00% | 0.20% | 10 | 5,110 | 510.98 | 510.98 | 499.04 | 514.96 |
14. | ULPL-R-A | 19.91 | 19.91 | 19.91 | -0.33% | 0.87% | 10 | 199 | 19.91 | 19.91 | 19.58 | 19.91 |
15. | ZTNJ-R-A | 27.87 | 27.87 | 27.87 | -3.67% | -3.67% | 11 | 307 | 27.87 | 27.87 | 27.87 | 29.20 |
16. | JDGT-R-A | 94.90 | 94.51 | 94.83 | -2.46% | -2.12% | 12 | 1,138 | 94.51 | 94.90 | 94.51 | 96.89 |
17. | SM86-R-A | 19.91 | 19.91 | 19.91 | -0.66% | -0.66% | 13 | 259 | 19.91 | 19.91 | 19.91 | 22.56 |
18. | SPNV-R-A | 95.30 | 95.30 | 95.30 | 2.42% | 2.42% | 15 | 1,429 | 95.30 | 95.30 | 95.30 | 238.90 |
19. | HJDR-R-A | 13.21 | 13.21 | 13.21 | -0.50% | -0.50% | 15 | 198 | 13.21 | 13.21 | 11.95 | 13.21 |
20. | LPLH-R-A | 25.02 | 25.02 | 25.02 | -0.79% | -0.87% | 16 | 400 | 25.02 | 25.02 | 25.02 | 25.22 |
21. | IPKK-R-A | 10.62 | 10.62 | 10.62 | -3.61% | -3.61% | 18 | 191 | 10.62 | 10.62 | 10.55 | 11.28 |
22. | HMST-R-A | 30.53 | 29.86 | 30.39 | -10.00% | -4.64% | 20 | 608 | 29.86 | 30.53 | 29.86 | 33.17 |
23. | ATPL-R-A | 30.00 | 31.54 | 30.75 | 5.15% | 2.37% | 21 | 646 | 30.00 | 31.54 | 30.27 | 31.54 |
24. | VIRO-R-A | 39.35 | 38.62 | 38.77 | -0.34% | 0.03% | 25 | 969 | 38.62 | 39.35 | 38.62 | 39.42 |
25. | LKRI-R-A | 7.37 | 7.37 | 7.37 | 0.25% | -2.24% | 27 | 199 | 7.37 | 7.37 | 7.37 | 7.53 |
26. | GRNL-R-A | 18.29 | 18.29 | 18.29 | 0.00% | 0.00% | 30 | 549 | 18.29 | 18.29 | | |
27. | SNBA-R-A | 8.37 | 8.37 | 8.37 | -8.20% | -4.21% | 33 | 276 | 8.37 | 8.37 | 8.37 | 9.11 |
28. | HMDN-R-A | 10.88 | 10.88 | 10.88 | 0.00% | 0.00% | 35 | 381 | 10.88 | 10.88 | | 13.27 |
29. | IGH-R-A | 17.39 | 17.43 | 17.42 | 0.91% | 0.88% | 39 | 679 | 17.39 | 17.43 | 17.43 | 17.90 |
30. | KOTR-P-A | 191.45 | 191.45 | 191.45 | 0.10% | 0.10% | 45 | 8,615 | 191.45 | 191.45 | 188.86 | 193.78 |
31. | TPNG-R-A | 8.89 | 9.29 | 8.93 | 3.69% | -0.37% | 50 | 446 | 8.89 | 9.29 | | |
32. | KOES-R-A | 53.09 | 53.09 | 53.09 | 0.00% | 0.00% | 50 | 2,654 | 53.09 | 53.09 | 53.09 | 57.51 |
33. | VDKT-R-A | 31.99 | 31.72 | 31.85 | -0.49% | -0.72% | 56 | 1,784 | 31.72 | 31.99 | 31.48 | 33.17 |
34. | KODT-R-A | 140.43 | 141.35 | 141.09 | 0.66% | 0.44% | 61 | 8,606 | 140.02 | 141.74 | 140.02 | 142.01 |
35. | HUPZ-R-A | 245.70 | 245.54 | 245.59 | -0.54% | -0.51% | 65 | 15,963 | 245.54 | 245.71 | 245.54 | 249.52 |
36. | SUNH-R-A | 3.04 | 3.04 | 3.04 | 0.00% | 6.40% | 65 | 198 | 3.04 | 3.04 | 2.86 | 3.05 |
37. | KOEI-R-A | 89.39 | 89.46 | 89.82 | 0.28% | -0.06% | 68 | 6,108 | 89.39 | 90.77 | 89.46 | 90.78 |
38. | KRAS-R-A | 53.62 | 54.42 | 53.97 | 0.00% | 0.36% | 70 | 3,778 | 53.62 | 54.42 | 53.64 | 54.73 |
39. | MAIS-R-A | 20.70 | 20.70 | 20.70 | 2.52% | 1.97% | 70 | 1,449 | 20.70 | 20.70 | 20.04 | 20.70 |
40. | LVCV-R-A | 15.93 | 17.92 | 16.64 | 12.50% | 4.51% | 74 | 1,232 | 15.93 | 17.92 | 15.93 | 18.04 |
41. | THNK-R-A | 49.64 | 50.63 | 50.09 | -0.29% | -1.30% | 78 | 3,907 | 49.64 | 50.63 | 48.61 | 50.70 |
42. | HMAM-R-A | 25.25 | 27.87 | 25.47 | 1.45% | -0.90% | 84 | 2,140 | 25.25 | 27.87 | 24.29 | 27.87 |
43. | SAPN-R-A | 33.92 | 33.85 | 33.87 | -3.03% | -1.89% | 100 | 3,387 | 33.85 | 33.92 | 33.85 | 34.36 |
44. | JDBA-R-A | 73.66 | 77.78 | 77.38 | 17.20% | 16.60% | 102 | 7,893 | 73.66 | 78.31 | 66.36 | 78.31 |
45. | ULJN-R-A | 4.25 | 4.25 | 4.25 | 6.42% | 6.42% | 116 | 493 | 4.25 | 4.25 | 3.99 | 5.84 |
46. | KODT-P-A | 134.85 | 138.96 | 138.51 | 2.65% | 1.85% | 118 | 16,344 | 133.39 | 138.96 | 135.38 | 141.22 |
47. | EPLT-R-A | 92.91 | 92.91 | 92.91 | -9.09% | -9.09% | 120 | 11,149 | 92.91 | 92.91 | | 92.91 |
48. | HBRL-R-A | 1.45 | 1.45 | 1.45 | -0.09% | 0.09% | 120 | 174 | 1.45 | 1.45 | 1.45 | 1.58 |
49. | JDPL-R-A | 8.10 | 8.10 | 8.10 | 2.32% | 0.54% | 126 | 1,020 | 8.10 | 8.10 | 8.10 | 8.35 |
50. | HIMR-R-A | 53.76 | 51.78 | 53.56 | -7.12% | -3.93% | 136 | 7,284 | 51.78 | 55.74 | 51.78 | 55.74 |
51. | ARNT-R-A | 44.19 | 44.06 | 43.73 | -0.29% | -0.39% | 138 | 6,035 | 43.53 | 44.19 | 43.56 | 44.19 |
52. | KTJV-R-A | 2.00 | 2.00 | 2.00 | 3.01% | 3.01% | 140 | 279 | 2.00 | 2.00 | 1.92 | 2.00 |
53. | BLJE-R-A | 3.97 | 3.97 | 3.97 | -3.14% | -1.77% | 141 | 560 | 3.97 | 3.97 | 3.97 | 4.01 |
54. | AUHR-R-A | 67.03 | 67.69 | 67.48 | 0.99% | 1.22% | 147 | 9,919 | 67.03 | 67.69 | 65.70 | 69.68 |
55. | BCIN-R-A | 62.11 | 62.38 | 62.21 | 0.00% | -1.50% | 152 | 9,455 | 62.11 | 62.38 | 56.15 | 66.09 |
56. | HZLA-R-A | 8.27 | 8.27 | 8.27 | 0.03% | 0.03% | 170 | 1,407 | 8.27 | 8.27 | | |
57. | VERN-R-A | 7.83 | 7.57 | 7.56 | -3.37% | -4.75% | 213 | 1,610 | 7.51 | 7.83 | 7.57 | 7.83 |
58. | VLEN-R-B | 0.90 | 0.90 | 0.90 | 17.24% | 17.24% | 232 | 209 | 0.90 | 0.90 | 0.81 | 0.90 |
59. | MGMA-R-A | 0.23 | 0.23 | 0.23 | -10.24% | -9.28% | 243 | 57 | 0.23 | 0.26 | 0.23 | 0.26 |
60. | INGR-R-A | 0.44 | 0.44 | 0.44 | 0.91% | 0.61% | 250 | 110 | 0.44 | 0.44 | 0.44 | 0.46 |
61. | PIKR-R-A | 13.27 | 15.13 | 14.10 | -0.88% | -7.61% | 298 | 4,203 | 13.14 | 15.13 | 12.77 | 15.26 |
62. | SLDM-R-A | 2.65 | 2.65 | 2.65 | -9.09% | -9.09% | 306 | 812 | 2.65 | 2.65 | 2.65 | 3.05 |
63. | TLM-R-A | 1.06 | 1.06 | 1.06 | 14.12% | 14.12% | 318 | 338 | 1.06 | 1.06 | | 1.33 |
64. | VPIK-R-A | 10.35 | 10.35 | 10.35 | -1.23% | 1.83% | 320 | 3,313 | 10.35 | 10.35 | 10.09 | 10.47 |
65. | TRFM-R-A | 18.58 | 18.58 | 18.58 | 0.00% | 0.00% | 324 | 6,020 | 18.58 | 18.58 | 17.92 | 21.90 |
66. | PCTS-R-A | 5.58 | 6.08 | 5.82 | 9.02% | 4.40% | 334 | 1,944 | 5.58 | 6.08 | | |
67. | IMZV-R-A | 11.95 | 11.41 | 11.54 | 1.18% | 2.62% | 356 | 4,107 | 10.62 | 12.08 | 9.59 | 11.41 |
68. | RIZO-R-A | 13.54 | 13.83 | 13.54 | 3.17% | 1.00% | 358 | 4,847 | 13.16 | 13.83 | 13.18 | 13.83 |
69. | LULG-R-A | 2.41 | 2.65 | 2.49 | 10.63% | 3.76% | 401 | 997 | 2.40 | 2.65 | | |
70. | ERNT-R-A | 176.53 | 178.98 | 178.89 | 1.39% | 0.38% | 405 | 72,451 | 176.53 | 179.18 | 176.79 | 179.18 |
71. | SNHO-R-A | 27.89 | 27.87 | 27.88 | -0.09% | -0.13% | 531 | 14,803 | 27.87 | 27.89 | 27.87 | 29.07 |
72. | DDJH-R-A | 4.58 | 4.49 | 4.53 | -4.71% | -2.34% | 950 | 4,305 | 4.49 | 4.69 | 4.49 | 4.51 |
73. | ADRS-P-A | 43.80 | 43.13 | 43.28 | -0.31% | -1.04% | 962 | 41,631 | 43.13 | 43.80 | 43.01 | 43.79 |
74. | BD62-R-A | 2.44 | 2.39 | 2.43 | -1.86% | -2.29% | 1,000 | 2,431 | 2.39 | 2.44 | 2.19 | 2.59 |
75. | VART-R-1 | 2.46 | 2.35 | 2.45 | 1.26% | 5.79% | 1,057 | 2,588 | 2.35 | 2.52 | 2.35 | 2.46 |
76. | PTKM-R-A | 2.40 | 2.44 | 2.36 | 2.17% | -2.89% | 2,156 | 5,097 | 2.34 | 2.44 | 2.34 | 2.44 |
77. | PODR-R-A | 37.84 | 37.96 | 37.92 | 0.32% | 0.85% | 2,388 | 90,551 | 37.83 | 37.96 | 37.87 | 38.22 |
78. | ADPL-R-A | 10.91 | 11.89 | 11.58 | 9.02% | 5.67% | 6,148 | 71,222 | 10.91 | 11.91 | 11.68 | 11.89 |
79. | ZABA-R-A | 5.03 | 5.04 | 5.04 | 0.34% | 0.32% | 7,177 | 36,168 | 5.00 | 5.04 | 5.00 | 5.04 |
80. | HT-R-A | 21.66 | 22.10 | 21.96 | 0.90% | 0.56% | 11,637 | 255,541 | 21.66 | 22.10 | 21.77 | 22.10 |
81. | OPTE-R-A | 0.27 | 0.27 | 0.27 | 0.49% | -1.94% | 16,058 | 4,306 | 0.27 | 0.27 | 0.27 | 0.27 |
82. | DLKV-R-A | 2.38 | 2.39 | 2.39 | 0.45% | 1.76% | 16,439 | 39,249 | 2.37 | 2.39 | 2.37 | 2.39 |
83. | RIVP-R-A | 2.54 | 2.52 | 2.53 | -1.56% | -0.78% | 20,680 | 52,288 | 2.52 | 2.55 | 2.52 | 2.55 |
| | | | | | | | 874,631 | | | | |
*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.