Filter
Country: Croatia Date: 07/06/2015 Volume: 1,663,724 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | PIVK-R-A | 26.54 | 26.54 | 26.54 | 21.21% | 21.21% | 34 | 903 | 26.54 | 26.54 | 26.54 | 30.51 |
2. | HTPK-R-A | 10.35 | 11.95 | 10.33 | 19.73% | 3.54% | 218 | 2,252 | 9.99 | 11.95 | 9.95 | 12.61 |
3. | KSST-R-A | 11.28 | 10.62 | 12.33 | 14.29% | 32.76% | 101 | 1,246 | 10.62 | 14.00 | 9.29 | 14.00 |
4. | JDGT-R-A | 119.45 | 132.72 | 122.62 | 11.11% | 2.52% | 46 | 5,641 | 119.45 | 132.72 | 118.12 | 132.72 |
5. | FMPS-R-A | 1.59 | 1.59 | 1.59 | 8.99% | 8.99% | 185 | 294 | 1.59 | 1.59 | 1.37 | 1.83 |
6. | PDBA-R-A | 29.49 | 29.49 | 29.49 | 5.82% | 5.82% | 30 | 885 | 29.49 | 29.49 | 27.87 | 43.80 |
7. | HMST-R-A | 30.46 | 30.53 | 30.49 | 5.50% | 5.39% | 42 | 1,281 | 30.46 | 30.53 | 28.95 | 30.53 |
8. | VERN-R-A | 12.72 | 13.27 | 13.13 | 4.32% | 3.73% | 3,108 | 40,802 | 12.72 | 13.80 | 13.27 | 13.74 |
9. | VPIK-R-A | 7.89 | 7.89 | 7.89 | 4.17% | 4.17% | 8 | 63 | 7.89 | 7.89 | 7.64 | 7.89 |
10. | ULPL-R-A | 18.82 | 19.48 | 18.85 | 4.07% | 0.41% | 205 | 3,864 | 18.82 | 19.48 | 18.78 | 19.44 |
11. | LKRI-R-A | 7.17 | 7.17 | 7.16 | 3.61% | 3.45% | 674 | 4,822 | 6.92 | 7.23 | 6.97 | 7.23 |
12. | LPLH-R-A | 24.55 | 25.08 | 24.51 | 3.56% | 0.94% | 55 | 1,348 | 24.42 | 25.08 | 24.22 | 25.08 |
13. | ATPL-R-A | 26.58 | 27.21 | 26.96 | 2.39% | 1.39% | 99 | 2,669 | 26.58 | 27.21 | 26.59 | 27.47 |
14. | IGH-R-A | 17.09 | 17.09 | 17.09 | 2.22% | 4.55% | 8 | 137 | 17.09 | 17.09 | 16.07 | 17.09 |
15. | MGMA-R-A | 0.25 | 0.25 | 0.25 | 2.21% | 2.21% | 53 | 13 | 0.25 | 0.25 | 0.25 | 0.26 |
16. | JDPL-R-A | 5.84 | 5.83 | 5.64 | 2.16% | -1.19% | 220 | 1,241 | 5.40 | 5.84 | 5.40 | 5.83 |
17. | TPNG-R-A | 9.55 | 9.55 | 9.55 | 2.11% | 1.75% | 10 | 96 | 9.55 | 9.55 | | |
18. | HT-R-A | 20.31 | 20.64 | 20.41 | 1.59% | -0.04% | 6,679 | 136,325 | 20.25 | 20.64 | 20.44 | 20.68 |
19. | LRH-R-A | 617.16 | 617.16 | 617.16 | 1.09% | 1.09% | 14 | 8,640 | 617.16 | 617.16 | 598.58 | 636.94 |
20. | ERNT-R-A | 151.72 | 152.63 | 151.53 | 0.59% | -0.65% | 107 | 16,214 | 150.71 | 152.63 | 151.30 | 152.63 |
21. | TUHO-R-A | 338.44 | 344.42 | 338.60 | 0.58% | -1.12% | 38 | 12,867 | 338.44 | 344.42 | 332.21 | 344.42 |
22. | RIZO-R-A | 12.02 | 12.08 | 11.97 | 0.55% | -0.32% | 208 | 2,490 | 11.95 | 12.08 | 11.88 | 12.46 |
23. | KBZ-R-A | 13.34 | 13.34 | 13.34 | 0.47% | 0.47% | 4,011 | 53,496 | 13.34 | 13.34 | | |
24. | DLKV-R-A | 2.30 | 2.32 | 2.33 | 0.46% | 0.69% | 6,253 | 14,566 | 2.29 | 2.35 | 2.31 | 2.32 |
25. | ADRS-P-A | 49.24 | 49.47 | 49.30 | 0.46% | 0.06% | 2,658 | 131,046 | 48.87 | 49.47 | 49.25 | 49.47 |
26. | PTKM-R-A | 2.11 | 2.12 | 2.12 | 0.38% | 0.07% | 490 | 1,038 | 2.11 | 2.12 | 2.01 | 2.20 |
27. | HZVG-R-A | 3.06 | 3.06 | 3.06 | 0.04% | 0.04% | 50 | 153 | 3.06 | 3.06 | 3.05 | 3.58 |
28. | PLAG-R-A | 592.08 | 148.02 | 148.02 | 0.02% | -0.28% | 5 | 2,960 | 592.08 | 592.08 | 570.71 | 597.25 |
29. | ACI-R-A | 836.15 | 836.15 | 836.15 | 0.01% | 0.01% | 1 | 836 | 836.15 | 836.15 | 836.15 | 849.43 |
30. | PBZ-R-A | 79.77 | 79.77 | 79.77 | 0.00% | 0.00% | 17 | 1,356 | 79.77 | 79.77 | 79.77 | 82.16 |
31. | BPBA-R-A | 0.66 | 0.66 | 0.66 | 0.00% | 0.00% | 848 | 563 | 0.66 | 0.66 | 0.64 | 0.72 |
32. | VART-R-1 | 2.05 | 2.12 | 2.08 | 0.00% | -0.76% | 453 | 943 | 2.05 | 2.12 | 2.06 | 2.12 |
33. | HIMR-R-A | 57.07 | 57.07 | 57.07 | 0.00% | -1.97% | 15 | 856 | 57.07 | 57.07 | 57.07 | 59.06 |
34. | MDKA-R-A | 1,592.67 | 1,592.67 | 1,592.67 | 0.00% | -0.59% | 6 | 9,556 | 1,592.67 | 1,592.67 | 1,540.23 | 1,658.90 |
35. | INA-R-A | 464.53 | 464.53 | 464.53 | 0.00% | 0.00% | 12 | 5,574 | 464.53 | 464.53 | 464.53 | 475.15 |
36. | BRBA-P-A | 630.30 | 630.43 | 630.43 | 0.00% | 0.00% | 635 | 400,324 | 630.30 | 630.43 | 630.43 | |
37. | JMNC-R-A | 12,608.67 | 12,608.67 | 12,608.67 | 0.00% | -1.04% | 25 | 315,217 | 12,608.67 | 12,608.67 | | |
38. | CHAG-R-A | 31.85 | 31.85 | 31.85 | 0.00% | 0.00% | 12 | 382 | 31.85 | 31.85 | 29.21 | 33.05 |
39. | ZVZD-R-A | 371.62 | 371.62 | 371.62 | 0.00% | 0.00% | 5 | 1,858 | 371.62 | 371.62 | 363.79 | 371.62 |
40. | MAIS-R-A | 30.39 | 30.39 | 30.39 | 0.00% | 2.11% | 2 | 61 | 30.39 | 30.39 | 29.20 | 30.39 |
41. | ZABA-R-A | 5.72 | 5.83 | 5.72 | -0.02% | -1.17% | 275 | 1,573 | 5.71 | 5.83 | 5.64 | 5.83 |
42. | SUNH-R-A | 3.28 | 3.25 | 3.26 | -0.16% | 2.46% | 639 | 2,084 | 3.25 | 3.28 | 3.10 | 3.25 |
43. | CROBEX | | 231.39 | | -0.17% | | | | | | | |
44. | BLJE-R-A | 3.58 | 3.57 | 3.57 | -0.37% | 0.75% | 1,347 | 4,813 | 3.52 | 3.58 | 3.53 | 3.58 |
45. | PODR-R-A | 39.82 | 39.82 | 39.82 | -0.48% | -0.55% | 20 | 796 | 39.82 | 39.82 | 39.83 | 40.48 |
46. | HUPZ-R-A | 257.48 | 257.48 | 257.48 | -0.51% | -0.26% | 2 | 515 | 257.48 | 257.48 | 257.48 | 261.46 |
47. | ATGR-R-A | 116.80 | 29.20 | 29.20 | -0.56% | -0.45% | 1 | 117 | 116.80 | 116.80 | 116.80 | 117.46 |
48. | KRAS-R-A | 60.39 | 60.05 | 60.38 | -0.57% | 0.01% | 804 | 48,548 | 60.05 | 60.39 | 60.05 | 60.92 |
49. | LEDO-R-A | 1,064.44 | 1,068.42 | 1,068.40 | -0.62% | -0.62% | 251 | 268,169 | 1,064.44 | 1,068.42 | 1,064.44 | 1,072.27 |
50. | RIVP-R-A | 2.78 | 2.76 | 2.76 | -0.62% | -0.05% | 16,931 | 46,793 | 2.75 | 2.78 | 2.76 | 2.77 |
51. | JNAF-R-A | 559.96 | 560.09 | 557.50 | -0.68% | -0.57% | 49 | 27,317 | 547.48 | 560.09 | 547.48 | 560.09 |
52. | KOSN-R-A | 184.48 | 184.48 | 184.48 | -0.72% | -0.72% | 1 | 184 | 184.48 | 184.48 | 179.18 | 184.48 |
53. | LULG-R-A | 2.52 | 2.50 | 2.52 | -0.95% | -1.51% | 260 | 654 | 2.50 | 2.52 | | |
54. | LKPC-R-A | 91.98 | 91.98 | 91.98 | -1.00% | -1.00% | 5 | 460 | 91.98 | 91.98 | 90.52 | 92.91 |
55. | KODT-P-A | 130.07 | 130.07 | 130.07 | -1.01% | -1.08% | 48 | 6,243 | 130.07 | 130.07 | 128.87 | 134.05 |
56. | PCTS-R-A | 5.84 | 5.72 | 5.75 | -1.01% | -0.39% | 364 | 2,093 | 5.71 | 5.84 | | |
57. | VDKT-R-A | 24.29 | 24.29 | 24.29 | -1.08% | -1.19% | 198 | 4,809 | 24.29 | 24.29 | 24.29 | 25.21 |
58. | JDOS-R-A | 404.80 | 403.48 | 404.26 | -1.30% | -1.11% | 16 | 6,468 | 403.21 | 404.80 | 402.82 | 418.08 |
59. | KODT-R-A | 142.01 | 143.34 | 141.99 | -1.37% | -1.20% | 43 | 6,106 | 141.35 | 144.67 | 141.88 | 143.34 |
60. | AUHR-R-A | 58.88 | 58.88 | 58.88 | -1.42% | -1.42% | 3 | 177 | 58.88 | 58.88 | 58.88 | 60.39 |
61. | INGR-R-A | 0.41 | 0.41 | 0.41 | -1.60% | 0.00% | 7,932 | 3,225 | 0.40 | 0.41 | 0.40 | 0.41 |
62. | ADPL-R-A | 13.67 | 13.54 | 13.61 | -1.83% | -1.25% | 409 | 5,566 | 13.54 | 13.67 | 13.54 | 13.67 |
63. | KOEI-R-A | 92.18 | 90.25 | 91.26 | -2.16% | 0.73% | 21 | 1,916 | 90.25 | 92.18 | 89.37 | 90.25 |
64. | ARNT-R-A | 45.46 | 44.46 | 44.46 | -2.20% | -1.55% | 99 | 4,402 | 44.37 | 45.46 | 44.37 | 45.13 |
65. | SNHO-R-A | 28.54 | 27.84 | 28.21 | -2.42% | -1.22% | 171 | 4,825 | 27.84 | 28.54 | 27.84 | 28.34 |
66. | ADRS-R-A | 62.38 | 61.05 | 61.11 | -3.56% | -3.47% | 120 | 7,333 | 61.05 | 62.38 | 61.05 | 63.31 |
67. | DDJH-R-A | 3.29 | 3.01 | 3.11 | -4.43% | -2.29% | 3,133 | 9,746 | 3.01 | 3.29 | 3.01 | 3.19 |
68. | OPTE-R-A | 0.25 | 0.23 | 0.23 | -8.11% | -7.49% | 34,679 | 7,966 | 0.22 | 0.25 | 0.23 | 0.23 |
69. | HTCP-R-A | 19.91 | 19.91 | 19.91 | -9.07% | -9.07% | 67 | 1,334 | 19.91 | 19.91 | 19.91 | 25.21 |
70. | BD62-R-A | 2.87 | 2.83 | 2.85 | -13.91% | -13.16% | 1,198 | 3,411 | 2.71 | 2.90 | 2.83 | 3.05 |
71. | LVCV-R-A | 13.27 | 11.96 | 12.53 | -21.62% | -17.89% | 96 | 1,203 | 11.96 | 13.27 | 11.96 | 14.59 |
| | | | | | | | 1,663,724 | | | | |
*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.