Filter
Country: Croatia Date: 09/29/2015 Volume: 1,344,202 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HHLD-R-A | 0.23 | 0.23 | 0.23 | 14.05% | 14.05% | 1,978 | 446 | 0.23 | 0.23 | 0.16 | 0.23 |
2. | PIVK-R-A | 22.36 | 22.36 | 22.36 | 11.95% | 11.95% | 34 | 760 | 22.36 | 22.36 | 20.04 | 22.30 |
3. | HIMR-R-A | 58.40 | 59.67 | 57.17 | 4.56% | -1.21% | 110 | 6,288 | 57.07 | 59.67 | 57.07 | 59.67 |
4. | TPNG-R-A | 10.69 | 10.69 | 10.69 | 3.27% | 6.08% | 2 | 21 | 10.69 | 10.69 | | |
5. | LRH-R-A | 595.92 | 609.86 | 601.09 | 3.26% | 2.64% | 27 | 16,229 | 595.92 | 609.86 | 576.15 | 609.86 |
6. | BLJE-R-A | 2.99 | 3.26 | 3.14 | 3.11% | 4.46% | 584 | 1,834 | 2.99 | 3.26 | 2.99 | 3.26 |
7. | PBZ-R-A | 79.79 | 81.62 | 81.55 | 2.30% | 2.21% | 784 | 63,936 | 79.79 | 81.62 | 79.79 | 82.16 |
8. | LPLH-R-A | 29.72 | 29.72 | 29.72 | 1.78% | 1.78% | 17 | 505 | 29.72 | 29.72 | 28.93 | 29.72 |
9. | MIVA-R-A | 92.91 | 92.91 | 92.53 | 1.45% | -0.32% | 809 | 74,857 | 91.58 | 92.91 | 91.58 | 96.36 |
10. | SPNV-R-A | 100.21 | 100.87 | 100.54 | 1.33% | 1.00% | 2 | 201 | 100.21 | 100.87 | 99.54 | 100.87 |
11. | PTKM-R-A | 2.12 | 2.14 | 2.12 | 0.94% | 0.32% | 105 | 222 | 2.12 | 2.14 | 2.07 | 2.14 |
12. | RIZO-R-A | 14.07 | 14.07 | 14.18 | 0.48% | 1.25% | 222 | 3,147 | 14.07 | 14.60 | 14.00 | 14.52 |
13. | KODT-P-A | 134.71 | 134.33 | 134.47 | 0.11% | -0.27% | 24 | 3,227 | 134.33 | 134.71 | 134.38 | 140.16 |
14. | IGH-R-A | 13.71 | 13.71 | 13.73 | 0.10% | -2.29% | 224 | 3,076 | 13.71 | 13.75 | 13.71 | 14.60 |
15. | ZVZD-R-A | 338.44 | 344.95 | 339.37 | 0.07% | -0.51% | 7 | 2,376 | 338.44 | 344.95 | 333.94 | 344.95 |
16. | HJDR-R-A | 13.27 | 13.27 | 13.27 | 0.00% | 0.00% | 200 | 2,654 | 13.27 | 13.27 | 7.96 | 13.27 |
17. | INA-R-A | 434.67 | 434.67 | 434.67 | 0.00% | -0.02% | 24 | 10,432 | 434.67 | 434.67 | 434.67 | 444.62 |
18. | OPTE-R-A | 0.21 | 0.21 | 0.21 | 0.00% | 0.00% | 13,268 | 2,820 | 0.21 | 0.21 | 0.21 | 0.22 |
19. | TRFM-R-A | 15.93 | 15.93 | 15.93 | 0.00% | 0.00% | 10 | 159 | 15.93 | 15.93 | | 15.93 |
20. | ZPKL-R-A | 10.62 | 10.62 | 10.62 | 0.00% | 0.00% | 12 | 127 | 10.62 | 10.62 | 7.96 | 23.76 |
21. | JMNC-R-A | 14,267.70 | 14,267.70 | 14,267.70 | 0.00% | 0.26% | 11 | 156,945 | 14,267.70 | 14,267.70 | 13,803.17 | 14,334.06 |
22. | ZABA-R-A | 4.76 | 4.91 | 4.76 | 0.00% | -1.16% | 185 | 880 | 4.76 | 4.91 | 4.76 | 4.91 |
23. | KODT-R-A | 146.00 | 147.99 | 146.52 | 0.00% | -0.47% | 61 | 8,938 | 146.00 | 147.99 | 146.13 | 150.64 |
24. | SLPF-R-A | 5.51 | 6.09 | 5.52 | -0.02% | 5.96% | 43 | 237 | 5.51 | 6.09 | 5.36 | 6.09 |
25. | BRIN-R-A | 3.32 | 3.32 | 3.32 | -0.04% | -0.04% | 40 | 133 | 3.32 | 3.32 | 2.94 | 3.32 |
26. | ULPL-R-A | 18.78 | 18.71 | 18.78 | -0.07% | 0.29% | 106 | 1,991 | 18.71 | 18.79 | 18.71 | 19.44 |
27. | KOEI-R-A | 90.12 | 90.12 | 90.12 | -0.13% | 0.61% | 1 | 90 | 90.12 | 90.12 | 86.81 | 90.12 |
28. | SLRS-R-A | 96.89 | 96.90 | 96.89 | -0.13% | -2.61% | 6 | 581 | 96.89 | 96.90 | 96.90 | 99.54 |
29. | DDJH-R-A | 2.91 | 2.91 | 2.91 | -0.18% | -0.18% | 1,001 | 2,913 | 2.91 | 2.92 | 2.91 | 2.99 |
30. | AUHR-R-A | 54.48 | 54.43 | 54.44 | -0.21% | -0.05% | 513 | 27,926 | 54.42 | 54.48 | 54.43 | 55.08 |
31. | VPIK-R-A | 7.57 | 7.57 | 7.57 | -0.23% | -0.23% | 124 | 938 | 7.57 | 7.57 | 7.57 | 7.76 |
32. | TUHO-R-A | 319.34 | 318.53 | 318.62 | -0.25% | -0.23% | 57 | 18,161 | 318.53 | 319.34 | 271.55 | 329.02 |
33. | MAIS-R-A | 32.96 | 32.95 | 32.54 | -0.30% | -2.17% | 420 | 13,668 | 32.33 | 32.96 | 32.26 | 32.95 |
34. | KRAS-R-A | 61.07 | 61.07 | 61.07 | -0.40% | -0.14% | 20 | 1,221 | 61.07 | 61.07 | 61.07 | 61.72 |
35. | LEDO-R-A | 1,114.87 | 1,114.87 | 1,114.87 | -0.41% | -1.00% | 2 | 2,230 | 1,114.87 | 1,114.87 | 1,114.87 | 1,128.14 |
36. | HT-R-A | 18.71 | 18.69 | 18.71 | -0.49% | -0.84% | 7,027 | 131,484 | 18.65 | 18.85 | 18.69 | 18.85 |
37. | VERN-R-A | 23.39 | 23.26 | 23.33 | -0.53% | -0.44% | 501 | 11,686 | 23.26 | 23.49 | 23.26 | 23.48 |
38. | ATPL-R-A | 25.00 | 25.21 | 24.97 | -0.53% | -1.85% | 201 | 5,018 | 24.95 | 25.21 | 24.56 | 25.21 |
39. | ILRA-R-A | 121.97 | 15.25 | 15.25 | -0.65% | -0.65% | 2 | 244 | 121.97 | 121.97 | 120.78 | 122.63 |
40. | DLKV-R-A | 2.00 | 2.01 | 1.98 | -0.78% | -1.19% | 2,980 | 5,891 | 1.96 | 2.01 | 1.96 | 2.01 |
41. | CROBEX | | 221.96 | | -0.91% | | | | | | | |
42. | JDGT-R-A | 131.40 | 131.40 | 131.40 | -1.00% | -1.00% | 5 | 657 | 131.40 | 131.40 | 128.21 | 136.67 |
43. | THNK-R-A | 44.26 | 43.80 | 43.93 | -1.00% | -1.00% | 17 | 747 | 43.80 | 44.26 | 43.80 | 46.84 |
44. | PODR-R-A | 43.27 | 43.02 | 43.02 | -1.14% | -0.69% | 526 | 22,628 | 43.02 | 43.27 | 43.02 | 43.13 |
45. | JNAF-R-A | 558.76 | 564.07 | 560.09 | -1.16% | -0.19% | 8 | 4,481 | 558.76 | 564.07 | 556.11 | 570.44 |
46. | KSST-R-A | 16.13 | 15.93 | 16.06 | -1.22% | -0.44% | 158 | 2,537 | 15.93 | 16.13 | 4.65 | 19.91 |
47. | LKRI-R-A | 6.24 | 6.13 | 6.31 | -1.24% | 2.24% | 8,305 | 52,365 | 6.13 | 6.36 | 6.14 | 6.30 |
48. | ERNT-R-A | 141.35 | 139.36 | 140.51 | -1.41% | -0.99% | 143 | 20,093 | 139.36 | 141.35 | 139.36 | 140.55 |
49. | RIVP-R-A | 2.87 | 2.85 | 2.84 | -1.51% | -1.11% | 105,751 | 300,639 | 2.83 | 2.87 | 2.83 | 2.85 |
50. | ATGR-R-A | 111.04 | 27.54 | 27.63 | -1.78% | -1.52% | 49 | 5,415 | 110.16 | 111.04 | 110.16 | 111.22 |
51. | PLAG-R-A | 577.35 | 144.34 | 144.34 | -2.00% | -1.52% | 110 | 63,508 | 577.34 | 577.35 | 577.34 | 589.16 |
52. | VDKT-R-A | 29.10 | 29.08 | 29.09 | -2.18% | -0.17% | 494 | 14,370 | 29.08 | 29.10 | 29.08 | 29.86 |
53. | ADRS-P-A | 44.59 | 43.67 | 44.03 | -2.51% | -1.80% | 3,928 | 172,944 | 43.27 | 44.59 | 43.67 | 44.06 |
54. | ARNT-R-A | 43.50 | 43.13 | 43.41 | -2.99% | -2.37% | 308 | 13,369 | 43.13 | 43.50 | 43.13 | 44.38 |
55. | ADPL-R-A | 13.00 | 12.68 | 12.89 | -3.03% | -1.22% | 1,243 | 16,025 | 12.68 | 13.06 | 12.68 | 13.00 |
56. | INGR-R-A | 0.39 | 0.37 | 0.38 | -3.08% | 0.68% | 4,464 | 1,708 | 0.37 | 0.39 | 0.37 | 0.39 |
57. | ADRS-R-A | 62.54 | 61.05 | 61.52 | -4.17% | -2.37% | 931 | 57,278 | 61.05 | 63.04 | 60.39 | 63.04 |
58. | ATLN-R-A | 13.94 | 13.94 | 13.94 | -4.55% | -4.54% | 237 | 3,303 | 13.94 | 13.94 | 13.80 | 14.67 |
59. | PCTS-R-A | 5.57 | 5.32 | 5.57 | -4.64% | -0.50% | 104 | 579 | 5.32 | 5.57 | | |
60. | VART-R-1 | 2.22 | 2.19 | 2.20 | -7.15% | -6.92% | 2,454 | 5,386 | 2.19 | 2.22 | 2.13 | 2.19 |
61. | MGMA-R-A | 0.15 | 0.15 | 0.15 | -7.17% | -7.17% | 860 | 132 | 0.15 | 0.15 | 0.15 | 0.16 |
62. | ZTNJ-R-A | 29.20 | 29.20 | 29.20 | -10.20% | -10.20% | 31 | 905 | 29.20 | 29.20 | 29.20 | 30.53 |
63. | SPVA-R-A | 3.53 | 3.53 | 3.53 | -10.94% | -10.94% | 180 | 636 | 3.53 | 3.53 | 3.53 | 6.63 |
| | | | | | | | 1,344,202 | | | | |
*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.