Filter
Country: Croatia Date: 07/07/2015 Volume: 914,203 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HBRL-R-A | 1.55 | 1.57 | 1.56 | 14.73% | 13.84% | 1,827 | 2,851 | 1.55 | 1.57 | 1.46 | 1.57 |
2. | BD62-R-A | 2.84 | 3.04 | 2.93 | 7.17% | 2.80% | 455 | 1,332 | 2.84 | 3.04 | 2.85 | 3.17 |
3. | SUNH-R-A | 3.25 | 3.44 | 3.31 | 5.92% | 1.51% | 2,233 | 7,394 | 3.25 | 3.44 | 3.19 | 3.44 |
4. | ATLN-R-A | 13.13 | 13.20 | 13.20 | 5.80% | 2.35% | 193 | 2,548 | 13.13 | 13.27 | 12.60 | 13.20 |
5. | OPTE-R-A | 0.23 | 0.24 | 0.24 | 5.32% | 5.23% | 95,750 | 23,074 | 0.23 | 0.25 | 0.24 | 0.25 |
6. | VERN-R-A | 13.01 | 13.94 | 13.97 | 4.99% | 6.44% | 1,666 | 23,279 | 13.01 | 14.44 | 13.94 | 14.33 |
7. | SNHO-R-A | 28.34 | 29.16 | 28.35 | 4.73% | 0.49% | 265 | 7,513 | 28.34 | 29.16 | 27.90 | 29.16 |
8. | HIMR-R-A | 59.06 | 59.06 | 59.06 | 3.49% | 3.49% | 54 | 3,189 | 59.06 | 59.06 | 55.88 | 60.92 |
9. | MDKA-R-A | 1,592.67 | 1,639.13 | 1,608.16 | 2.92% | 0.97% | 3 | 4,824 | 1,592.67 | 1,639.13 | 1,540.23 | 1,639.13 |
10. | AUHR-R-A | 60.39 | 60.39 | 60.39 | 2.57% | 2.57% | 7 | 423 | 60.39 | 60.39 | 58.90 | 60.39 |
11. | MAIS-R-A | 30.39 | 31.06 | 30.50 | 2.19% | 0.34% | 216 | 6,587 | 30.39 | 31.06 | 29.86 | 31.06 |
12. | BCIN-R-A | 66.36 | 66.36 | 66.36 | 2.04% | 2.04% | 2 | 133 | 66.36 | 66.36 | 63.04 | 66.36 |
13. | ACI-R-A | 849.42 | 849.42 | 849.42 | 1.59% | 1.59% | 20 | 16,988 | 849.42 | 849.42 | 836.15 | 849.43 |
14. | HUPZ-R-A | 258.81 | 261.46 | 259.80 | 1.55% | 0.90% | 8 | 2,078 | 258.81 | 261.46 | 253.50 | 265.31 |
15. | DDJH-R-A | 3.01 | 3.05 | 3.04 | 1.54% | -2.43% | 1,198 | 3,637 | 3.01 | 3.18 | 3.05 | 3.16 |
16. | ZVZD-R-A | 371.62 | 376.93 | 373.07 | 1.43% | 0.39% | 11 | 4,104 | 371.62 | 376.93 | 364.99 | 376.93 |
17. | RIVP-R-A | 2.78 | 2.80 | 2.79 | 1.30% | 0.96% | 105,858 | 295,280 | 2.78 | 2.84 | 2.79 | 2.80 |
18. | BLJE-R-A | 3.61 | 3.61 | 3.57 | 1.08% | -0.15% | 396 | 1,413 | 3.53 | 3.61 | 3.53 | 3.61 |
19. | PODR-R-A | 40.08 | 40.22 | 40.02 | 0.98% | 0.48% | 1,735 | 69,428 | 39.83 | 40.22 | 39.83 | 40.47 |
20. | KODT-R-A | 143.34 | 144.67 | 143.42 | 0.93% | 1.00% | 35 | 5,020 | 143.34 | 144.67 | 141.88 | 144.67 |
21. | ADPL-R-A | 13.52 | 13.64 | 13.54 | 0.78% | -0.50% | 296 | 4,008 | 13.52 | 13.67 | 13.54 | 13.64 |
22. | JNAF-R-A | 557.44 | 564.07 | 557.99 | 0.71% | 0.09% | 142 | 79,235 | 557.44 | 564.07 | 547.48 | 577.34 |
23. | KOSN-R-A | 185.68 | 185.68 | 185.68 | 0.65% | 0.65% | 7 | 1,300 | 185.68 | 185.68 | 172.57 | 185.68 |
24. | KRAS-R-A | 60.05 | 60.39 | 60.33 | 0.57% | -0.09% | 304 | 18,339 | 60.05 | 60.39 | 60.05 | 60.92 |
25. | VDKT-R-A | 24.42 | 24.42 | 24.42 | 0.55% | 0.54% | 20 | 488 | 24.42 | 24.42 | 24.29 | 25.12 |
26. | ULPL-R-A | 19.46 | 19.49 | 19.48 | 0.07% | 3.34% | 209 | 4,071 | 19.46 | 19.49 | 19.11 | 19.49 |
27. | PCTS-R-A | 5.72 | 5.72 | 5.72 | 0.02% | -0.60% | 48 | 274 | 5.72 | 5.72 | | |
28. | LVCV-R-A | 11.96 | 11.96 | 11.96 | 0.02% | -4.51% | 15 | 179 | 11.96 | 11.96 | 11.96 | 14.58 |
29. | BRBA-P-A | 630.43 | 630.43 | 630.43 | 0.00% | 0.00% | 6 | 3,783 | 630.43 | 630.43 | 630.43 | |
30. | TPNG-R-A | 9.55 | 9.55 | 9.55 | 0.00% | 0.00% | 10 | 96 | 9.55 | 9.55 | | |
31. | ATPL-R-A | 26.68 | 27.21 | 26.75 | 0.00% | -0.78% | 200 | 5,350 | 26.59 | 27.21 | 26.60 | 27.23 |
32. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 90 | 299 | 3.32 | 3.32 | 2.92 | 3.32 |
33. | HMST-R-A | 30.52 | 30.53 | 30.53 | 0.00% | 0.11% | 99 | 3,022 | 30.52 | 30.53 | 29.09 | 31.32 |
34. | PIVK-R-A | 26.54 | 26.54 | 26.54 | 0.00% | 0.00% | 16 | 425 | 26.54 | 26.54 | 21.90 | 26.54 |
35. | INA-R-A | 464.53 | 464.53 | 464.53 | 0.00% | 0.00% | 2 | 929 | 464.53 | 464.53 | 464.53 | 475.13 |
36. | CHAG-R-A | 31.85 | 31.85 | 31.85 | 0.00% | 0.00% | 100 | 3,185 | 31.85 | 31.85 | 29.21 | 33.05 |
37. | LULG-R-A | 2.50 | 2.50 | 2.50 | 0.00% | -0.69% | 10 | 25 | 2.50 | 2.50 | | |
38. | PBZ-R-A | 79.77 | 79.77 | 79.77 | 0.00% | 0.00% | 85 | 6,780 | 79.77 | 79.77 | 79.77 | 82.16 |
39. | LURA-R-A | 39.82 | 39.82 | 39.82 | -0.17% | -0.17% | 33 | 1,314 | 39.82 | 39.82 | 37.16 | 39.82 |
40. | ADRS-P-A | 49.47 | 49.37 | 49.45 | -0.19% | 0.30% | 571 | 28,238 | 49.13 | 49.51 | 49.14 | 49.37 |
41. | ARNT-R-A | 44.39 | 44.33 | 44.38 | -0.30% | -0.20% | 77 | 3,417 | 44.33 | 44.39 | 44.33 | 45.13 |
42. | INGR-R-A | 0.40 | 0.41 | 0.40 | -0.32% | -1.63% | 2,510 | 1,002 | 0.40 | 0.41 | 0.40 | 0.41 |
43. | CROBEX | | 230.56 | | -0.36% | | | | | | | |
44. | ZABA-R-A | 5.81 | 5.81 | 5.73 | -0.48% | 0.16% | 4,145 | 23,747 | 5.64 | 5.81 | 5.65 | 5.81 |
45. | PRFC-R-A | 2.62 | 2.59 | 2.61 | -0.87% | -0.10% | 925 | 2,414 | 2.59 | 2.62 | 2.59 | 2.75 |
46. | ATGR-R-A | 115.73 | 28.87 | 28.91 | -1.14% | -0.97% | 14 | 1,619 | 115.47 | 115.73 | 115.47 | 116.53 |
47. | PTKM-R-A | 2.10 | 2.10 | 2.10 | -1.25% | -1.01% | 400 | 839 | 2.10 | 2.10 | 2.02 | 2.18 |
48. | HTPK-R-A | 11.79 | 11.79 | 11.79 | -1.27% | 14.17% | 100 | 1,179 | 11.79 | 11.79 | 10.22 | 11.80 |
49. | TNPL-R-A | 98.21 | 98.21 | 98.21 | -1.33% | -1.33% | 84 | 8,250 | 98.21 | 98.21 | 95.83 | 99.53 |
50. | RIZO-R-A | 12.08 | 11.91 | 11.95 | -1.43% | -0.18% | 442 | 5,283 | 11.91 | 12.08 | 11.69 | 12.34 |
51. | LKPC-R-A | 90.65 | 90.65 | 90.65 | -1.44% | -1.44% | 15 | 1,360 | 90.65 | 90.65 | 90.65 | 92.77 |
52. | ERNT-R-A | 151.10 | 150.37 | 150.86 | -1.48% | -0.44% | 176 | 26,551 | 150.37 | 151.10 | 150.37 | 153.82 |
53. | DLKV-R-A | 2.32 | 2.28 | 2.30 | -1.60% | -1.14% | 3,117 | 7,180 | 2.28 | 2.32 | 2.28 | 2.31 |
54. | HT-R-A | 20.44 | 20.24 | 20.31 | -1.91% | -0.51% | 4,649 | 94,409 | 20.23 | 20.57 | 20.24 | 20.40 |
55. | ADRS-R-A | 62.38 | 59.73 | 59.80 | -2.17% | -2.14% | 184 | 11,003 | 59.73 | 62.38 | 58.00 | 62.38 |
56. | KOEI-R-A | 90.92 | 88.26 | 89.25 | -2.21% | -2.20% | 651 | 58,101 | 88.26 | 91.58 | 87.73 | 91.31 |
57. | TISK-R-A | 25.75 | 25.77 | 25.75 | -2.93% | -2.08% | 71 | 1,828 | 25.75 | 25.77 | 25.77 | 26.54 |
58. | LRH-R-A | 598.58 | 598.58 | 598.58 | -3.01% | -3.01% | 5 | 2,993 | 598.58 | 598.58 | 598.58 | 636.80 |
59. | GRNL-R-A | 15.93 | 15.93 | 15.93 | -3.98% | -3.75% | 52 | 828 | 15.93 | 15.93 | | |
60. | IGH-R-A | 16.29 | 16.32 | 16.31 | -4.50% | -4.57% | 66 | 1,077 | 16.29 | 16.33 | 16.06 | 16.99 |
61. | LKRI-R-A | 6.97 | 6.77 | 6.90 | -5.55% | -3.58% | 1,013 | 6,988 | 6.77 | 6.97 | 6.77 | 6.97 |
62. | VPIK-R-A | 7.64 | 7.41 | 7.42 | -6.15% | -6.04% | 216 | 1,602 | 7.30 | 7.64 | 7.41 | 7.85 |
63. | IMZV-R-A | 9.03 | 8.97 | 9.02 | -6.19% | -5.64% | 87 | 785 | 8.97 | 9.03 | 8.83 | 9.95 |
64. | SAPN-R-A | 33.45 | 33.45 | 33.45 | -6.64% | -1.70% | 38 | 1,271 | 33.45 | 33.45 | 33.45 | 35.83 |
65. | JDGT-R-A | 123.43 | 121.44 | 120.14 | -8.50% | -2.03% | 36 | 4,325 | 117.19 | 123.43 | 117.30 | 121.44 |
66. | TKPR-R-A | 37.17 | 37.17 | 37.17 | -12.49% | -12.49% | 100 | 3,717 | 37.17 | 37.17 | 37.17 | 39.82 |
| | | | | | | | 914,203 | | | | |
*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.