Filter
Country: Croatia Date: 10/07/2015 Volume: 1,489,171 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 225.26 | | 0.14% | | | | | | | |
2. | PUNT-R-A | 0.09 | 0.09 | 0.09 | 1.40% | 1.40% | 100 | 9 | 0.09 | 0.09 | 0.09 | 0.12 |
3. | OPTE-R-A | 0.22 | 0.22 | 0.22 | -1.17% | -1.23% | 13,260 | 2,861 | 0.21 | 0.22 | 0.22 | 0.22 |
4. | HHLD-R-A | 0.36 | 0.33 | 0.35 | 14.40% | 21.57% | 8,215 | 2,893 | 0.33 | 0.37 | 0.33 | 0.36 |
5. | INGR-R-A | 0.39 | 0.38 | 0.38 | -6.25% | -2.69% | 3,400 | 1,305 | 0.38 | 0.39 | 0.38 | 0.39 |
6. | VJSN-R-A | 0.80 | 0.80 | 0.80 | -3.39% | -3.39% | 417 | 332 | 0.80 | 0.80 | 0.40 | 0.85 |
7. | DLKV-R-A | 1.99 | 1.97 | 1.95 | -1.00% | -2.26% | 3,599 | 7,019 | 1.90 | 1.99 | 1.92 | 1.97 |
8. | PTKM-R-A | 2.03 | 2.03 | 2.03 | -4.37% | -1.03% | 184 | 374 | 2.03 | 2.03 | 2.03 | 2.12 |
9. | VART-R-1 | 2.23 | 2.21 | 2.21 | 0.36% | 0.18% | 525 | 1,159 | 2.20 | 2.23 | 2.21 | 2.30 |
10. | LULG-R-A | 2.52 | 2.52 | 2.52 | -0.05% | -0.05% | 40 | 101 | 2.52 | 2.52 | | |
11. | BD62-R-A | 2.66 | 2.66 | 2.66 | -4.71% | -4.71% | 31 | 82 | 2.66 | 2.66 | 2.66 | 3.05 |
12. | DDJH-R-A | 2.93 | 2.93 | 2.92 | 0.00% | -2.74% | 2,279 | 6,650 | 2.88 | 2.93 | 2.91 | 2.95 |
13. | QUNE-R-A | 2.91 | 2.91 | 2.91 | 28.80% | 28.80% | 40 | 117 | 2.91 | 2.91 | 2.19 | 2.91 |
14. | RIVP-R-A | 3.03 | 3.09 | 3.08 | 1.66% | 2.66% | 67,348 | 207,241 | 3.03 | 3.11 | 3.08 | 3.09 |
15. | BLJE-R-A | 3.09 | 3.09 | 3.09 | -2.92% | -0.26% | 150 | 464 | 3.09 | 3.09 | 3.09 | 3.12 |
16. | JDPL-R-A | 4.06 | 4.09 | 4.08 | 0.65% | 0.32% | 65 | 265 | 4.06 | 4.09 | 4.09 | 4.37 |
17. | ZABA-R-A | 4.65 | 4.84 | 4.66 | 1.33% | -2.45% | 21,451 | 99,938 | 4.65 | 4.84 | 4.66 | 4.84 |
18. | SLPF-R-A | 5.57 | 5.51 | 5.52 | -1.19% | -0.98% | 150 | 828 | 5.51 | 5.57 | 5.45 | 6.37 |
19. | PCTS-R-A | 5.59 | 5.60 | 5.59 | -1.93% | -2.02% | 40 | 224 | 5.59 | 5.60 | | |
20. | LKRI-R-A | 5.73 | 5.97 | 5.71 | 4.58% | -2.71% | 906 | 5,172 | 5.60 | 5.97 | 5.63 | 5.97 |
21. | AMDN-R-A | 6.37 | 6.37 | 6.37 | -4.00% | -4.00% | 100 | 637 | 6.37 | 6.37 | 6.37 | 6.64 |
22. | VPIK-R-A | 7.31 | 6.82 | 6.84 | -9.88% | -9.81% | 104 | 711 | 6.64 | 7.31 | 6.82 | 7.28 |
23. | HZLA-R-A | 7.97 | 7.97 | 7.97 | -0.10% | -0.10% | 90 | 717 | 7.97 | 7.97 | | |
24. | SNBA-R-A | 8.36 | 8.49 | 8.54 | 1.60% | 2.58% | 300 | 2,562 | 8.36 | 9.12 | 7.43 | 8.49 |
25. | KABA-P-A | 10.48 | 10.48 | 10.48 | 2.61% | 2.61% | 10 | 105 | 10.48 | 10.48 | 6.64 | |
26. | TPNG-R-A | 10.62 | 10.62 | 10.62 | 0.00% | 0.00% | 2 | 21 | 10.62 | 10.62 | | |
27. | CRAL-R-A | 12.61 | 12.61 | 12.61 | -5.00% | -5.00% | 16 | 202 | 12.61 | 12.61 | | 12.61 |
28. | ADPL-R-A | 12.87 | 12.87 | 12.87 | -1.50% | -0.29% | 3,198 | 41,168 | 12.84 | 12.88 | 12.87 | 13.14 |
29. | IGH-R-A | 13.98 | 14.60 | 13.99 | 4.42% | 0.27% | 65 | 909 | 13.98 | 14.60 | 13.71 | 14.60 |
30. | RIZO-R-A | 16.59 | 18.71 | 18.10 | 16.53% | 12.89% | 5,229 | 94,655 | 16.59 | 18.71 | 18.71 | 19.24 |
31. | ULPL-R-A | 18.05 | 18.05 | 18.09 | -2.65% | -0.24% | 58 | 1,049 | 18.05 | 18.71 | 18.05 | 18.54 |
32. | HT-R-A | 19.11 | 19.00 | 19.08 | -0.31% | -0.16% | 7,234 | 138,022 | 18.98 | 19.18 | 18.98 | 19.00 |
33. | VERN-R-A | 23.36 | 23.36 | 23.43 | -0.28% | 0.30% | 626 | 14,668 | 23.36 | 23.49 | 23.36 | 23.61 |
34. | ATPL-R-A | 24.42 | 23.38 | 24.25 | -4.25% | -2.05% | 781 | 18,936 | 23.38 | 24.42 | 23.39 | 24.54 |
35. | TISK-R-A | 25.22 | 25.22 | 25.22 | -0.52% | -0.52% | 11 | 277 | 25.22 | 25.22 | 25.22 | 26.54 |
36. | SNHO-R-A | 27.21 | 26.94 | 26.75 | 0.00% | 1.03% | 1,754 | 46,910 | 26.41 | 27.47 | 26.68 | 27.21 |
37. | LPLH-R-A | 28.54 | 28.00 | 28.34 | 0.48% | 1.44% | 161 | 4,562 | 28.00 | 28.54 | 28.00 | 29.20 |
38. | VDKT-R-A | 29.87 | 29.73 | 29.80 | -5.41% | -1.99% | 214 | 6,377 | 29.73 | 29.87 | 29.73 | 31.31 |
39. | PDBA-R-A | 29.86 | 29.86 | 29.86 | 7.14% | 7.14% | 1 | 30 | 29.86 | 29.86 | 28.54 | 29.86 |
40. | HMST-R-A | 31.85 | 35.17 | 33.02 | 15.22% | 11.74% | 595 | 19,649 | 31.85 | 35.17 | 33.19 | 35.17 |
41. | MAIS-R-A | 32.19 | 32.52 | 32.50 | -2.00% | -2.04% | 297 | 9,653 | 32.19 | 32.52 | 32.20 | 33.18 |
42. | SAPN-R-A | 38.25 | 39.15 | 38.90 | 3.51% | 2.85% | 232 | 9,025 | 38.25 | 39.67 | 38.49 | 39.68 |
43. | BDSS-R-A | 38.49 | 38.49 | 38.49 | -2.68% | -4.51% | 50 | 1,924 | 38.49 | 38.49 | 33.18 | 43.67 |
44. | LURA-R-A | 42.47 | 42.47 | 42.47 | 0.00% | 0.00% | 58 | 2,463 | 42.47 | 42.47 | 41.14 | 43.67 |
45. | PODR-R-A | 44.99 | 45.33 | 45.33 | 1.20% | 1.94% | 1,865 | 84,543 | 44.99 | 46.05 | 45.00 | 45.65 |
46. | ADRS-P-A | 47.65 | 47.91 | 47.64 | 0.78% | -0.47% | 6,343 | 302,176 | 47.25 | 47.98 | 47.26 | 47.91 |
47. | AUHR-R-A | 55.74 | 55.74 | 55.74 | 0.00% | 0.00% | 15 | 836 | 55.74 | 55.74 | 55.74 | 57.59 |
48. | BCIN-R-A | 61.05 | 61.05 | 61.05 | 1.10% | 1.09% | 32 | 1,954 | 61.05 | 61.05 | 61.05 | 66.01 |
49. | KRAS-R-A | 61.05 | 61.05 | 61.05 | 0.00% | 0.00% | 50 | 3,053 | 61.05 | 61.05 | 61.05 | 61.85 |
50. | HIMR-R-A | 63.51 | 66.36 | 65.95 | 6.61% | 7.99% | 1,222 | 80,589 | 63.51 | 67.69 | 65.03 | 66.36 |
51. | ADRS-R-A | 66.23 | 65.03 | 65.83 | -1.80% | 0.04% | 72 | 4,739 | 65.03 | 66.36 | 65.03 | 66.36 |
52. | KOEI-R-A | 89.98 | 89.98 | 89.98 | 0.04% | 4.25% | 9 | 810 | 89.98 | 89.98 | 86.81 | 89.98 |
53. | MIVA-R-A | 92.91 | 92.91 | 92.91 | 0.00% | 0.00% | 418 | 38,835 | 92.91 | 92.91 | 91.58 | 94.90 |
54. | LKPC-R-A | 96.49 | 96.49 | 96.49 | -3.07% | -3.02% | 5 | 482 | 96.49 | 96.49 | 96.49 | 98.88 |
55. | SLRS-R-A | 100.87 | 100.87 | 100.87 | 1.33% | 1.33% | 30 | 3,026 | 100.87 | 100.87 | 99.54 | 101.60 |
56. | TNPL-R-A | 107.24 | 108.17 | 108.07 | -1.81% | -1.89% | 39 | 4,215 | 107.24 | 108.17 | 108.17 | 116.80 |
57. | ATGR-R-A | 108.99 | 27.27 | 27.41 | 0.12% | 0.15% | 797 | 87,375 | 108.99 | 110.16 | 108.97 | 110.03 |
58. | IKBA-P-A | 126.09 | 126.09 | 126.09 | 2.15% | 2.15% | 20 | 2,522 | 126.09 | 126.09 | 123.43 | 126.09 |
59. | JDGT-R-A | 130.47 | 131.40 | 131.32 | -1.00% | -0.12% | 71 | 9,324 | 130.33 | 133.65 | 130.34 | 133.65 |
60. | ERNT-R-A | 134.98 | 134.05 | 134.96 | -0.69% | -1.47% | 253 | 34,146 | 134.05 | 136.04 | 133.52 | 134.98 |
61. | KODT-R-A | 148.65 | 153.96 | 149.87 | 0.87% | -1.81% | 13 | 1,948 | 148.65 | 153.96 | 148.65 | 153.96 |
62. | KOTR-P-A | 183.56 | 183.56 | 183.56 | -2.61% | -2.61% | 1 | 184 | 183.56 | 183.56 | 183.18 | 192.45 |
63. | TUHO-R-A | 329.02 | 329.02 | 329.02 | 3.29% | 3.26% | 2 | 658 | 329.02 | 329.02 | 306.72 | 329.02 |
64. | INA-R-A | 428.03 | 418.08 | 425.67 | -0.79% | 0.41% | 66 | 28,094 | 418.08 | 428.03 | 398.19 | 418.08 |
65. | LRH-R-A | 630.04 | 637.20 | 636.61 | 2.15% | 3.48% | 33 | 21,008 | 630.04 | 637.20 | 617.16 | 643.57 |
66. | LEDO-R-A | 1,130.00 | 1,128.14 | 1,128.23 | 0.33% | 0.01% | 22 | 24,821 | 1,128.14 | 1,130.00 | 1,119.52 | 1,130.00 |
67. | MDKA-R-A | 1,566.79 | 1,566.79 | 1,566.79 | -2.44% | -2.44% | 1 | 1,567 | 1,566.79 | 1,566.79 | 1,566.79 | 1,632.49 |
| | | | | | | | 1,489,171 | | | | |
*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.