Filter
Country: Croatia Date: 06/26/2015 Volume: 1,162,260 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 231.32 | | -0.82% | | | | | | | |
2. | LRH-R-A | 603.89 | 603.89 | 603.89 | -5.06% | -5.06% | 1 | 604 | 603.89 | 603.89 | 583.98 | 603.89 |
3. | JDGT-R-A | 119.45 | 119.45 | 119.45 | 0.00% | 4.27% | 2 | 239 | 119.45 | 119.45 | 114.28 | 119.45 |
4. | GBRT-R-A | 106.05 | 106.05 | 106.05 | -0.12% | -0.12% | 2 | 212 | 106.05 | 106.05 | | 106.18 |
5. | ZVZD-R-A | 383.55 | 383.55 | 383.55 | -0.10% | 1.98% | 3 | 1,151 | 383.55 | 383.55 | 374.28 | 388.61 |
6. | TNPL-R-A | 99.54 | 99.54 | 99.54 | 0.00% | 0.90% | 6 | 597 | 99.54 | 99.54 | 96.49 | 106.17 |
7. | LKPC-R-A | 92.66 | 92.51 | 92.63 | -0.43% | -0.31% | 6 | 556 | 92.51 | 92.66 | 92.51 | 94.50 |
8. | LURA-R-A | 39.82 | 39.82 | 39.82 | -0.12% | -0.12% | 10 | 398 | 39.82 | 39.82 | 39.82 | 42.47 |
9. | BCIN-R-A | 64.37 | 64.37 | 64.37 | 0.00% | 0.00% | 10 | 644 | 64.37 | 64.37 | 64.37 | 66.36 |
10. | JDOS-R-A | 408.79 | 408.79 | 408.79 | -3.75% | -2.60% | 10 | 4,088 | 408.79 | 408.79 | 405.47 | 424.70 |
11. | RZVI-R-A | 2.90 | 2.90 | 2.90 | -11.51% | -11.51% | 10 | 29 | 2.90 | 2.90 | 1.33 | 2.90 |
12. | KODT-P-A | 132.59 | 134.05 | 132.68 | 1.10% | 0.06% | 17 | 2,255 | 132.59 | 134.05 | 131.26 | 134.05 |
13. | PLAG-R-A | 597.25 | 147.65 | 148.44 | -1.11% | -0.58% | 19 | 11,281 | 590.62 | 597.25 | 571.64 | 603.89 |
14. | PIVK-R-A | 26.54 | 26.54 | 26.54 | -0.50% | -0.50% | 20 | 531 | 26.54 | 26.54 | 18.67 | 26.54 |
15. | ZVCV-R-A | 13.27 | 13.27 | 13.27 | 2.04% | 2.04% | 26 | 345 | 13.27 | 13.27 | 13.01 | 13.80 |
16. | ADRS-R-A | 64.64 | 64.64 | 64.64 | -0.61% | -0.24% | 30 | 1,939 | 64.64 | 64.64 | 64.64 | 65.03 |
17. | HMNS-R-A | 4.51 | 4.51 | 4.51 | 3.03% | 3.03% | 40 | 181 | 4.51 | 4.51 | | 4.65 |
18. | DDJH-R-A | 3.27 | 3.38 | 3.32 | 3.37% | 1.38% | 43 | 143 | 3.27 | 3.38 | 3.19 | 3.38 |
19. | ILRA-R-A | 106.18 | 13.27 | 13.27 | 0.00% | 0.00% | 52 | 5,521 | 106.18 | 106.18 | 104.85 | 106.18 |
20. | AUHR-R-A | 59.06 | 58.57 | 59.02 | 0.23% | -0.07% | 55 | 3,246 | 58.57 | 59.06 | 58.57 | 61.05 |
21. | ARNT-R-A | 44.08 | 44.07 | 44.08 | -0.01% | -0.02% | 58 | 2,556 | 44.07 | 44.08 | 44.07 | 44.99 |
22. | RIZO-R-A | 12.41 | 12.61 | 12.41 | 0.00% | -1.73% | 58 | 720 | 12.39 | 12.61 | 12.25 | 12.73 |
23. | MAIS-R-A | 27.88 | 27.87 | 27.88 | -0.05% | -0.02% | 63 | 1,756 | 27.87 | 27.88 | 27.47 | 27.87 |
24. | TISK-R-A | 25.22 | 25.22 | 25.22 | -2.56% | -2.56% | 74 | 1,866 | 25.22 | 25.22 | 25.22 | 27.87 |
25. | TPNG-R-A | 9.77 | 9.56 | 9.59 | 1.41% | 3.14% | 85 | 815 | 9.56 | 9.77 | | |
26. | THNK-R-A | 51.63 | 51.63 | 51.63 | -0.24% | 0.93% | 87 | 4,492 | 51.63 | 51.63 | 50.88 | 51.63 |
27. | SAPN-R-A | 34.64 | 36.48 | 35.26 | 1.44% | -2.56% | 90 | 3,173 | 34.52 | 36.64 | 34.55 | 36.48 |
28. | KOEI-R-A | 89.96 | 88.53 | 89.18 | -1.59% | 0.03% | 97 | 8,650 | 88.53 | 89.96 | 88.53 | 89.95 |
29. | ATPL-R-A | 26.81 | 26.94 | 26.86 | -0.98% | 0.18% | 97 | 2,606 | 26.81 | 26.94 | 26.94 | 27.59 |
30. | ERNT-R-A | 157.28 | 154.89 | 157.92 | -0.85% | 1.01% | 99 | 15,634 | 154.62 | 160.06 | 154.89 | 159.27 |
31. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.04% | 0.04% | 100 | 332 | 3.32 | 3.32 | 2.92 | 3.32 |
32. | HBRL-R-A | 1.46 | 1.49 | 1.46 | 0.00% | -1.52% | 100 | 146 | 1.46 | 1.49 | 1.46 | 1.49 |
33. | LPLH-R-A | 24.36 | 24.33 | 24.34 | -0.11% | -0.07% | 101 | 2,458 | 24.33 | 24.36 | 24.33 | 24.54 |
34. | VIRO-R-A | 31.85 | 34.51 | 32.10 | 2.02% | -3.38% | 110 | 3,530 | 31.85 | 34.51 | 29.20 | 34.51 |
35. | SLPF-R-A | 6.29 | 6.27 | 6.28 | -2.84% | -2.72% | 140 | 879 | 6.27 | 6.29 | 6.27 | 6.64 |
36. | IGH-R-A | 16.15 | 16.17 | 16.15 | 1.50% | 1.70% | 149 | 2,407 | 16.13 | 16.17 | 15.66 | 17.12 |
37. | BD62-R-A | 2.94 | 2.93 | 2.93 | 0.41% | 0.00% | 159 | 467 | 2.93 | 2.94 | 2.91 | 3.07 |
38. | HMST-R-A | 30.33 | 30.53 | 30.45 | 5.50% | 5.66% | 171 | 5,207 | 30.33 | 30.53 | 29.25 | 31.32 |
39. | SUNH-R-A | 3.03 | 3.05 | 3.04 | -3.97% | -4.26% | 218 | 663 | 3.03 | 3.05 | 3.03 | 3.17 |
40. | ADPL-R-A | 13.80 | 13.54 | 13.60 | -2.66% | -2.19% | 239 | 3,251 | 13.54 | 13.80 | 13.54 | 14.11 |
41. | ATLN-R-A | 13.60 | 13.84 | 13.77 | 1.70% | 1.25% | 245 | 3,373 | 13.60 | 13.84 | 13.44 | 13.84 |
42. | BDSS-R-A | 42.07 | 43.13 | 42.60 | 5.18% | 6.57% | 266 | 11,331 | 42.07 | 43.13 | 39.82 | 49.11 |
43. | ULPL-R-A | 18.77 | 19.11 | 18.72 | 0.00% | -2.19% | 267 | 4,999 | 18.65 | 19.11 | 18.59 | 19.11 |
44. | HTPK-R-A | 8.92 | 8.92 | 8.92 | 3.03% | 3.03% | 309 | 2,757 | 8.92 | 8.92 | 8.92 | 9.29 |
45. | LCDS-R-A | 1.99 | 1.99 | 1.99 | 13.81% | 13.81% | 336 | 669 | 1.99 | 1.99 | 1.74 | 2.06 |
46. | LULG-R-A | 2.52 | 2.50 | 2.52 | -1.11% | -0.32% | 410 | 1,031 | 2.50 | 2.52 | | |
47. | KRAS-R-A | 60.92 | 61.05 | 60.89 | 1.09% | 0.04% | 435 | 26,485 | 60.40 | 61.72 | 61.19 | 61.85 |
48. | PRFC-R-A | 2.66 | 2.62 | 2.63 | -1.50% | -1.10% | 490 | 1,290 | 2.62 | 2.66 | 2.62 | 2.78 |
49. | SNHO-R-A | 29.20 | 28.94 | 29.12 | -0.90% | 0.79% | 690 | 20,095 | 28.93 | 29.33 | 28.94 | 29.20 |
50. | BLJE-R-A | 3.65 | 3.65 | 3.65 | -1.40% | 0.59% | 723 | 2,639 | 3.65 | 3.65 | 3.60 | 3.70 |
51. | ATGR-R-A | 118.13 | 29.36 | 29.48 | -1.67% | 0.12% | 826 | 97,403 | 117.46 | 118.13 | 116.80 | 117.99 |
52. | VART-R-1 | 2.12 | 2.25 | 2.20 | 2.61% | 2.28% | 1,453 | 3,204 | 2.12 | 2.25 | 2.22 | 2.34 |
53. | PCTS-R-A | 5.91 | 5.92 | 5.97 | -1.89% | 0.11% | 1,472 | 8,791 | 5.91 | 6.04 | | |
54. | PODR-R-A | 41.55 | 40.81 | 41.05 | -1.76% | -1.99% | 1,644 | 67,487 | 40.81 | 41.55 | 40.81 | 41.04 |
55. | ZABA-R-A | 5.71 | 5.71 | 5.61 | 0.44% | -2.38% | 2,312 | 12,964 | 5.45 | 5.71 | 5.46 | 5.71 |
56. | VERN-R-A | 12.74 | 12.87 | 12.87 | 4.22% | 1.97% | 2,348 | 30,222 | 12.74 | 12.87 | 12.62 | 13.01 |
57. | ADRS-P-A | 50.17 | 49.90 | 50.08 | -1.05% | -0.24% | 2,596 | 130,008 | 49.90 | 50.17 | 49.64 | 49.90 |
58. | VPIK-R-A | 7.70 | 8.23 | 7.89 | 3.35% | -1.10% | 6,802 | 53,698 | 7.70 | 8.23 | 7.97 | 8.36 |
59. | DLKV-R-A | 2.41 | 2.35 | 2.38 | -2.26% | -0.78% | 8,262 | 19,663 | 2.35 | 2.41 | 2.35 | 2.39 |
60. | INGR-R-A | 0.42 | 0.43 | 0.42 | -0.30% | -3.69% | 10,410 | 4,324 | 0.41 | 0.43 | 0.42 | 0.43 |
61. | RIVP-R-A | 2.76 | 2.73 | 2.75 | -0.91% | -0.43% | 18,866 | 51,912 | 2.73 | 2.76 | 2.74 | 2.75 |
62. | HT-R-A | 20.77 | 20.71 | 20.83 | -0.62% | -0.34% | 23,610 | 491,728 | 20.71 | 20.91 | 20.71 | 20.90 |
63. | OPTE-R-A | 0.20 | 0.20 | 0.20 | 3.34% | 3.38% | 102,372 | 20,616 | 0.19 | 0.22 | 0.20 | 0.20 |
| | | | | | | | 1,162,260 | | | | |
*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.