Filter
Country: Croatia Date: 10/13/2015 Volume: 2,579,924 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | PVCM-R-A | 9.96 | 9.96 | 9.96 | 22.93% | 22.93% | 196 | 1,951 | 9.96 | 9.96 | | |
2. | FNVC-R-A | 5.04 | 5.04 | 5.04 | 20.83% | 20.83% | 5 | 25 | 5.04 | 5.04 | 3.21 | 5.31 |
3. | HHLD-R-A | 0.25 | 0.31 | 0.31 | 17.52% | 6.43% | 81 | 25 | 0.25 | 0.31 | 0.25 | 0.31 |
4. | RIZO-R-A | 18.78 | 19.01 | 18.97 | 11.81% | 10.10% | 385 | 7,302 | 18.78 | 19.03 | 18.05 | 19.03 |
5. | HBRL-R-A | 1.36 | 1.50 | 1.38 | 9.95% | 1.17% | 857 | 1,182 | 1.36 | 1.50 | 1.39 | 1.50 |
6. | HTPK-R-A | 9.15 | 9.15 | 9.15 | 9.40% | 9.40% | 50 | 457 | 9.15 | 9.15 | 8.00 | 9.15 |
7. | SUNH-R-A | 3.05 | 3.15 | 3.10 | 7.38% | 5.70% | 198 | 614 | 3.05 | 3.15 | 2.99 | 3.15 |
8. | HUPZ-R-A | 262.13 | 267.77 | 262.02 | 4.21% | 1.94% | 428 | 112,146 | 258.81 | 267.77 | 257.09 | 267.77 |
9. | OPTE-R-A | 0.22 | 0.23 | 0.23 | 4.20% | 0.00% | 4,245 | 956 | 0.22 | 0.23 | 0.22 | 0.23 |
10. | LKPC-R-A | 98.88 | 100.87 | 99.04 | 4.11% | 2.22% | 90 | 8,913 | 98.88 | 100.87 | 97.15 | 101.53 |
11. | ARNT-R-A | 45.39 | 46.39 | 45.78 | 3.71% | 2.52% | 283 | 12,955 | 44.60 | 46.39 | 44.65 | 46.39 |
12. | BLJE-R-A | 3.15 | 3.18 | 3.02 | 3.59% | 0.00% | 41 | 124 | 2.97 | 3.18 | 3.03 | 3.18 |
13. | AUHR-R-A | 57.59 | 57.73 | 57.71 | 3.32% | 3.28% | 56 | 3,232 | 57.59 | 57.73 | 56.02 | 59.16 |
14. | JMNC-R-A | 14,201.34 | 14,201.34 | 14,201.34 | 1.90% | 1.90% | 1 | 14,201 | 14,201.34 | 14,201.34 | 14,068.62 | 14,466.79 |
15. | DLKV-R-A | 1.91 | 1.96 | 1.92 | 1.44% | 1.33% | 1,732 | 3,332 | 1.91 | 1.97 | 1.92 | 1.96 |
16. | KTJV-R-A | 2.15 | 2.15 | 2.15 | 1.25% | 1.25% | 189 | 406 | 2.15 | 2.15 | 2.15 | 2.22 |
17. | SLPF-R-A | 5.57 | 5.57 | 5.57 | 1.21% | 0.94% | 24 | 134 | 5.57 | 5.57 | 5.46 | 5.71 |
18. | ZVZD-R-A | 348.80 | 348.80 | 348.80 | 1.08% | 1.08% | 4 | 1,395 | 348.80 | 348.80 | 339.77 | 349.06 |
19. | KABA-R-A | 1.32 | 1.32 | 1.32 | 1.01% | 1.01% | 2,000 | 2,649 | 1.32 | 1.32 | 1.08 | 1.32 |
20. | IGH-R-A | 13.74 | 13.54 | 13.66 | 0.94% | 0.79% | 50 | 683 | 13.54 | 13.74 | 13.54 | 14.57 |
21. | PRFC-R-A | 2.67 | 2.67 | 2.67 | 0.35% | -0.60% | 500 | 1,334 | 2.67 | 2.67 | 2.67 | 2.82 |
22. | ADRS-R-A | 67.54 | 67.55 | 67.54 | 0.28% | 0.52% | 31 | 2,094 | 67.54 | 67.55 | 66.83 | 67.55 |
23. | PCTS-R-A | 5.61 | 5.63 | 5.62 | 0.26% | 0.00% | 144 | 809 | 5.61 | 5.63 | | |
24. | MAIS-R-A | 32.52 | 32.52 | 32.52 | 0.18% | 0.18% | 50 | 1,626 | 32.52 | 32.52 | 32.52 | 33.18 |
25. | HIMR-R-A | 66.36 | 66.36 | 66.40 | 0.00% | 0.15% | 1,525 | 101,264 | 66.36 | 67.03 | 65.30 | 66.36 |
26. | IKBA-P-A | 126.09 | 126.09 | 126.09 | 0.00% | 0.00% | 2 | 252 | 126.09 | 126.09 | 119.45 | |
27. | KRAS-R-A | 61.05 | 61.05 | 61.05 | 0.00% | 0.00% | 116 | 7,082 | 61.05 | 61.05 | 61.05 | 61.32 |
28. | LKRI-R-A | 5.84 | 5.84 | 5.84 | 0.00% | -1.12% | 70 | 409 | 5.84 | 5.84 | 5.84 | 5.97 |
29. | MIVA-R-A | 92.91 | 92.91 | 92.91 | 0.00% | -0.09% | 418 | 38,835 | 92.91 | 92.91 | 91.58 | 96.75 |
30. | HZLA-R-A | 7.97 | 7.97 | 7.97 | 0.00% | 0.00% | 45 | 359 | 7.97 | 7.97 | | |
31. | PUNT-R-A | 0.09 | 0.09 | 0.09 | 0.00% | 0.00% | 465 | 43 | 0.09 | 0.09 | 0.07 | 0.09 |
32. | HMST-R-A | 34.50 | 33.18 | 33.74 | 0.00% | 1.71% | 329 | 11,101 | 33.18 | 34.51 | 33.18 | 34.51 |
33. | INA-R-A | 424.71 | 424.71 | 424.71 | 0.00% | 0.00% | 16 | 6,795 | 424.71 | 424.71 | 424.71 | 427.37 |
34. | ADPL-R-A | 13.47 | 13.40 | 13.41 | -0.01% | 0.41% | 883 | 11,837 | 13.40 | 13.47 | 13.27 | 13.40 |
35. | LEDO-R-A | 1,114.87 | 1,127.35 | 1,117.05 | -0.07% | -0.60% | 151 | 168,675 | 1,114.87 | 1,127.35 | 1,128.14 | 1,137.17 |
36. | TPNG-R-A | 10.68 | 10.68 | 10.68 | -0.20% | -0.19% | 20 | 214 | 10.68 | 10.68 | | |
37. | PBZ-R-A | 79.79 | 79.79 | 79.79 | -0.22% | -0.22% | 4 | 319 | 79.79 | 79.79 | 79.79 | 80.96 |
38. | SAPN-R-A | 37.96 | 38.36 | 38.31 | -0.33% | -0.48% | 42 | 1,609 | 37.96 | 38.36 | 38.36 | 39.80 |
39. | LULG-R-A | 2.55 | 2.54 | 2.55 | -0.41% | 0.05% | 104 | 265 | 2.54 | 2.55 | | |
40. | TISK-R-A | 25.08 | 25.08 | 25.08 | -0.53% | -0.53% | 6 | 151 | 25.08 | 25.08 | 25.22 | 26.54 |
41. | ADRS-P-A | 47.51 | 46.85 | 47.10 | -0.56% | -0.06% | 2,874 | 135,359 | 46.84 | 47.51 | 46.71 | 47.10 |
42. | INGR-R-A | 0.40 | 0.40 | 0.40 | -0.68% | 0.00% | 3,689 | 1,462 | 0.39 | 0.40 | 0.39 | 0.40 |
43. | JDGT-R-A | 132.72 | 132.72 | 132.72 | -0.70% | -0.03% | 67 | 8,892 | 132.72 | 132.72 | 132.19 | 132.72 |
44. | HT-R-A | 18.95 | 18.85 | 18.86 | -0.96% | -0.03% | 31,093 | 586,374 | 18.58 | 18.96 | 18.47 | 18.95 |
45. | CROBEX | | 224.30 | | -0.98% | | | | | | | |
46. | VERN-R-A | 23.10 | 23.10 | 23.10 | -1.11% | -0.96% | 50 | 1,155 | 23.10 | 23.10 | 21.74 | 23.09 |
47. | ERNT-R-A | 129.40 | 129.01 | 130.01 | -1.12% | 0.05% | 1,444 | 187,729 | 128.74 | 131.06 | 129.01 | 130.06 |
48. | KOEI-R-A | 86.27 | 88.92 | 86.49 | -1.17% | -3.87% | 2,890 | 249,960 | 86.27 | 88.92 | 86.40 | 88.92 |
49. | ATGR-R-A | 109.76 | 27.21 | 27.32 | -1.38% | -0.01% | 928 | 101,417 | 108.83 | 109.89 | 107.77 | 108.83 |
50. | SNBA-R-A | 8.36 | 8.36 | 8.36 | -1.55% | -2.08% | 16 | 134 | 8.36 | 8.36 | 8.27 | 8.49 |
51. | SNHO-R-A | 27.10 | 26.61 | 26.77 | -1.76% | -1.45% | 791 | 21,172 | 26.56 | 27.10 | 26.61 | 27.27 |
52. | DDJH-R-A | 2.94 | 2.94 | 2.96 | -1.86% | 0.68% | 628 | 1,861 | 2.94 | 3.03 | 2.94 | 3.03 |
53. | PODR-R-A | 47.12 | 45.79 | 47.47 | -2.13% | 2.14% | 9,594 | 455,451 | 45.79 | 47.91 | 45.52 | 46.45 |
54. | RIVP-R-A | 3.17 | 3.07 | 3.11 | -3.23% | -2.09% | 69,962 | 217,427 | 3.07 | 3.17 | 3.07 | 3.11 |
55. | VART-R-1 | 2.32 | 2.22 | 2.25 | -3.24% | 1.07% | 356 | 802 | 2.22 | 2.32 | 2.22 | 2.32 |
56. | ULPL-R-A | 17.25 | 17.12 | 17.14 | -3.73% | -1.58% | 135 | 2,314 | 17.12 | 17.25 | 16.73 | 17.39 |
57. | JDBA-R-A | 26.54 | 26.54 | 26.54 | -5.00% | -5.00% | 19 | 504 | 26.54 | 26.54 | 3.45 | 39.68 |
58. | ATPL-R-A | 23.24 | 22.56 | 22.53 | -5.76% | -6.13% | 1,070 | 24,104 | 22.03 | 23.24 | 22.18 | 22.56 |
59. | VDKT-R-A | 33.52 | 31.59 | 31.87 | -5.93% | -2.57% | 500 | 15,933 | 31.59 | 33.52 | 31.59 | 32.65 |
60. | ZTNJ-R-A | 28.03 | 28.03 | 28.03 | -8.17% | -8.17% | 7 | 196 | 28.03 | 28.03 | 27.87 | 30.53 |
61. | PTKM-R-A | 2.00 | 2.00 | 2.00 | -8.85% | -2.97% | 20,000 | 39,923 | 2.00 | 2.00 | 1.99 | 2.18 |
| | | | | | | | 2,579,924 | | | | |
*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.