Filter
Country: Croatia Date: 10/09/2015 Volume: 2,351,897 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | IPKK-R-A | 8.89 | 9.53 | 8.58 | 12.70% | -0.93% | 416 | 3,570 | 8.45 | 9.53 | 8.45 | 9.16 |
2. | VPIK-R-A | 6.84 | 7.55 | 7.29 | 10.76% | 6.66% | 195 | 1,422 | 6.84 | 7.55 | 6.91 | 7.55 |
3. | JDPL-R-A | 4.37 | 4.37 | 4.37 | 6.79% | 7.07% | 1 | 4 | 4.37 | 4.37 | 4.09 | 4.37 |
4. | HUPZ-R-A | 255.09 | 254.83 | 255.00 | 6.67% | 6.74% | 3 | 765 | 254.83 | 255.09 | 254.83 | 265.42 |
5. | THNK-R-A | 46.19 | 46.19 | 46.19 | 4.82% | 4.82% | 4 | 185 | 46.19 | 46.19 | 44.07 | 46.19 |
6. | INGR-R-A | 0.38 | 0.40 | 0.40 | 4.55% | 3.44% | 3,596 | 1,427 | 0.38 | 0.40 | 0.38 | 0.40 |
7. | LPLH-R-A | 28.54 | 29.18 | 28.71 | 4.21% | 1.32% | 82 | 2,354 | 28.54 | 29.18 | 28.40 | 29.18 |
8. | AMDN-R-A | 6.64 | 6.64 | 6.64 | 4.17% | 4.17% | 27 | 179 | 6.64 | 6.64 | 6.37 | 7.96 |
9. | ADRS-R-A | 66.36 | 67.36 | 67.19 | 3.57% | 2.08% | 809 | 54,360 | 66.36 | 67.69 | 65.04 | 67.36 |
10. | AUHR-R-A | 57.59 | 57.59 | 57.59 | 3.31% | 3.31% | 10 | 576 | 57.59 | 57.59 | 55.76 | 57.59 |
11. | PODR-R-A | 45.31 | 46.45 | 46.14 | 2.47% | 1.78% | 1,881 | 86,783 | 45.13 | 46.45 | 45.82 | 46.72 |
12. | ATPL-R-A | 24.01 | 23.94 | 24.00 | 2.39% | -1.02% | 51 | 1,224 | 23.94 | 24.01 | 23.25 | 23.94 |
13. | ADPL-R-A | 13.01 | 13.14 | 13.13 | 2.06% | 2.00% | 96 | 1,261 | 13.01 | 13.26 | 13.01 | 13.26 |
14. | SNHO-R-A | 27.21 | 27.47 | 27.29 | 1.98% | 2.04% | 998 | 27,237 | 26.75 | 27.47 | 27.08 | 27.47 |
15. | JDGT-R-A | 130.08 | 133.65 | 132.76 | 1.72% | 1.10% | 20 | 2,655 | 130.08 | 133.65 | 130.11 | 133.65 |
16. | HIMR-R-A | 66.36 | 67.41 | 66.32 | 1.57% | 0.56% | 573 | 37,999 | 65.03 | 67.41 | 65.05 | 67.41 |
17. | ARNT-R-A | 44.20 | 44.46 | 44.53 | 1.51% | 1.29% | 609 | 27,120 | 44.20 | 45.72 | 44.26 | 45.72 |
18. | ATGR-R-A | 108.97 | 27.51 | 27.49 | 0.88% | 0.29% | 111 | 12,204 | 108.97 | 110.05 | 109.23 | 110.05 |
19. | TPNG-R-A | 10.42 | 10.70 | 10.42 | 0.80% | -1.85% | 227 | 2,366 | 10.42 | 10.70 | | |
20. | RIVP-R-A | 3.09 | 3.12 | 3.12 | 0.73% | 1.47% | 81,572 | 254,631 | 3.06 | 3.15 | 3.12 | 3.12 |
21. | SLRS-R-A | 100.21 | 101.60 | 100.88 | 0.72% | 0.01% | 22 | 2,219 | 100.21 | 101.60 | 98.21 | 103.39 |
22. | OPTE-R-A | 0.22 | 0.22 | 0.22 | 0.59% | 2.45% | 8,506 | 1,886 | 0.22 | 0.22 | 0.22 | 0.22 |
23. | LULG-R-A | 2.53 | 2.53 | 2.53 | 0.37% | 0.32% | 194 | 491 | 2.53 | 2.54 | | |
24. | RIZO-R-A | 18.58 | 18.77 | 18.75 | 0.28% | 3.57% | 508 | 9,524 | 17.66 | 19.11 | 18.05 | 19.11 |
25. | LKPC-R-A | 96.75 | 96.75 | 96.75 | 0.27% | 0.27% | 5 | 484 | 96.75 | 96.75 | 96.75 | 98.88 |
26. | SPNV-R-A | 101.13 | 101.13 | 101.13 | 0.26% | 0.26% | 10 | 1,011 | 101.13 | 101.13 | 101.00 | 102.86 |
27. | KODT-P-A | 142.01 | 142.54 | 142.36 | 0.19% | 0.26% | 31 | 4,413 | 142.01 | 142.54 | 137.37 | 143.54 |
28. | PIKR-R-A | 13.96 | 13.96 | 13.96 | 0.06% | 0.06% | 25 | 349 | 13.96 | 13.96 | 13.96 | 14.72 |
29. | PCTS-R-A | 5.60 | 5.60 | 5.60 | 0.05% | 0.14% | 194 | 1,086 | 5.60 | 5.60 | | |
30. | PDBA-R-A | 29.86 | 29.86 | 29.86 | 0.00% | 0.00% | 7 | 209 | 29.86 | 29.86 | 29.86 | 43.80 |
31. | KOEI-R-A | 88.92 | 89.98 | 88.86 | 0.00% | -1.25% | 31 | 2,755 | 88.26 | 89.98 | 88.26 | 89.98 |
32. | MAIS-R-A | 32.52 | 32.52 | 32.52 | 0.00% | 0.04% | 180 | 5,853 | 32.52 | 32.52 | 32.26 | 33.18 |
33. | VART-R-1 | 2.22 | 2.21 | 2.22 | 0.00% | 0.42% | 940 | 2,084 | 2.21 | 2.22 | 2.21 | 2.30 |
34. | KRAS-R-A | 61.05 | 61.05 | 61.05 | 0.00% | 0.00% | 45 | 2,747 | 61.05 | 61.05 | 61.05 | 61.85 |
35. | INA-R-A | 418.08 | 418.08 | 418.08 | 0.00% | -1.78% | 14 | 5,853 | 418.08 | 418.08 | 418.08 | 434.67 |
36. | MIVA-R-A | 92.91 | 92.91 | 92.91 | 0.00% | 0.00% | 3,570 | 331,674 | 92.91 | 92.91 | 91.58 | 96.75 |
37. | IKBA-P-A | 126.09 | 126.09 | 126.09 | 0.00% | 0.00% | 3 | 378 | 126.09 | 126.09 | 123.43 | 126.09 |
38. | VDKT-R-A | 29.73 | 29.73 | 29.73 | 0.00% | -0.23% | 100 | 2,973 | 29.73 | 29.73 | 29.73 | 31.28 |
39. | CROBEX | | 224.71 | | -0.25% | | | | | | | |
40. | ATLN-R-A | 14.03 | 14.03 | 14.11 | -0.28% | 0.27% | 280 | 3,950 | 14.03 | 14.60 | 14.03 | 14.60 |
41. | VERN-R-A | 23.28 | 23.29 | 23.39 | -0.28% | -0.17% | 585 | 13,684 | 23.28 | 23.49 | 23.29 | 23.56 |
42. | LEDO-R-A | 1,128.14 | 1,122.84 | 1,127.08 | -0.47% | -0.10% | 5 | 5,635 | 1,122.84 | 1,128.14 | 1,122.84 | 1,132.66 |
43. | HT-R-A | 18.85 | 18.83 | 18.72 | -0.88% | -1.91% | 38,114 | 713,339 | 18.45 | 18.85 | 18.64 | 18.98 |
44. | PRFC-R-A | 2.65 | 2.63 | 2.64 | -1.05% | -0.65% | 164 | 432 | 2.63 | 2.65 | 2.63 | 2.75 |
45. | DDJH-R-A | 2.89 | 2.89 | 2.90 | -1.40% | -0.68% | 4,968 | 14,402 | 2.89 | 2.99 | 2.89 | 2.98 |
46. | ULPL-R-A | 18.00 | 17.78 | 17.82 | -1.47% | -1.45% | 208 | 3,707 | 17.44 | 18.32 | 17.44 | 17.78 |
47. | ADRS-P-A | 47.51 | 47.12 | 47.32 | -1.66% | -0.67% | 11,262 | 532,946 | 47.12 | 47.91 | 46.59 | 47.78 |
48. | SAPN-R-A | 38.49 | 38.49 | 38.49 | -1.69% | -1.06% | 117 | 4,503 | 38.49 | 38.49 | 37.83 | 38.76 |
49. | PTKM-R-A | 2.03 | 1.99 | 2.01 | -1.96% | -1.05% | 350 | 703 | 1.99 | 2.03 | 1.99 | 2.06 |
50. | ERNT-R-A | 132.72 | 130.86 | 132.45 | -2.38% | -1.86% | 573 | 75,893 | 130.47 | 133.39 | 130.61 | 132.44 |
51. | DLKV-R-A | 1.92 | 1.92 | 1.92 | -2.42% | -1.56% | 18,037 | 34,612 | 1.91 | 1.92 | 1.91 | 1.92 |
52. | HHLD-R-A | 0.34 | 0.32 | 0.31 | -2.45% | -12.45% | 4,120 | 1,266 | 0.27 | 0.34 | 0.29 | 0.33 |
53. | KODT-R-A | 148.65 | 148.65 | 148.65 | -3.45% | -0.82% | 15 | 2,230 | 148.65 | 148.65 | 148.65 | 153.96 |
54. | SPVA-R-A | 3.40 | 3.40 | 3.40 | -3.76% | -3.76% | 125 | 425 | 3.40 | 3.40 | 3.40 | 6.63 |
55. | BLJE-R-A | 3.09 | 2.96 | 3.02 | -4.09% | -2.40% | 1,489 | 4,491 | 2.96 | 3.09 | 2.96 | 3.05 |
56. | LKRI-R-A | 5.71 | 5.71 | 5.84 | -4.31% | 2.32% | 231 | 1,349 | 5.71 | 5.93 | 5.71 | 5.92 |
57. | HMST-R-A | 33.71 | 33.18 | 33.17 | -5.66% | 0.45% | 366 | 12,141 | 31.59 | 33.71 | 33.18 | 35.15 |
58. | ZABA-R-A | 4.63 | 4.52 | 4.60 | -6.71% | -1.34% | 6,089 | 27,988 | 4.52 | 4.63 | 4.52 | 4.82 |
59. | AGMM-R-A | 26.54 | 26.54 | 26.54 | -20.00% | -20.00% | 137 | 3,637 | 26.54 | 26.54 | 23.89 | 26.54 |
60. | JDBA-R-A | 27.74 | 27.74 | 27.74 | -52.50% | -52.50% | 9 | 250 | 27.74 | 27.74 | 27.74 | 39.82 |
| | | | | | | | 2,351,897 | | | | |
*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.