Filter
Country: Croatia Date: 06/24/2015 Volume: 1,071,886 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | VART-R-1 | 2.03 | 2.19 | 2.16 | 9.05% | 4.44% | 496 | 1,069 | 2.03 | 2.19 | 2.12 | 2.19 |
2. | SUNH-R-A | 3.18 | 3.18 | 3.18 | 8.81% | 8.82% | 130 | 413 | 3.18 | 3.18 | 3.00 | 3.18 |
3. | MGMA-R-A | 0.24 | 0.26 | 0.24 | 7.24% | 2.85% | 547 | 132 | 0.24 | 0.26 | 0.24 | 0.26 |
4. | JDGT-R-A | 112.81 | 119.45 | 114.55 | 6.01% | 1.71% | 75 | 8,591 | 112.81 | 119.45 | 112.81 | 119.45 |
5. | PTKM-R-A | 2.06 | 2.11 | 2.03 | 5.16% | 1.00% | 820 | 1,660 | 1.97 | 2.11 | 2.06 | 2.11 |
6. | HTPK-R-A | 8.66 | 8.66 | 8.66 | 4.28% | 4.28% | 357 | 3,092 | 8.66 | 8.66 | 8.62 | 8.69 |
7. | OPTE-R-A | 0.19 | 0.20 | 0.20 | 4.21% | 5.75% | 18,002 | 3,507 | 0.19 | 0.20 | 0.20 | 0.20 |
8. | ATPL-R-A | 26.99 | 27.21 | 26.81 | 4.01% | 0.66% | 398 | 10,672 | 26.54 | 27.21 | 26.84 | 27.60 |
9. | IGH-R-A | 15.29 | 15.93 | 15.88 | 3.43% | 3.00% | 150 | 2,383 | 15.29 | 15.93 | 15.46 | 16.06 |
10. | HMST-R-A | 28.54 | 28.93 | 28.82 | 3.17% | 2.76% | 28 | 807 | 28.54 | 28.93 | 28.94 | 30.33 |
11. | PCTS-R-A | 5.97 | 6.04 | 5.97 | 2.90% | 1.70% | 1,998 | 11,921 | 5.87 | 6.04 | | |
12. | DDJH-R-A | 3.19 | 3.27 | 3.27 | 2.75% | 3.05% | 5,770 | 18,880 | 3.15 | 3.32 | 3.27 | 3.41 |
13. | INGR-R-A | 0.43 | 0.43 | 0.43 | 2.52% | 2.52% | 2,141 | 924 | 0.43 | 0.43 | 0.42 | 0.43 |
14. | BLJE-R-A | 3.64 | 3.70 | 3.63 | 2.50% | 0.59% | 1,443 | 5,235 | 3.60 | 3.70 | 3.60 | 3.70 |
15. | RIZO-R-A | 12.35 | 12.61 | 12.63 | 2.15% | 1.89% | 229 | 2,893 | 12.35 | 12.66 | 12.40 | 12.74 |
16. | DLKV-R-A | 2.37 | 2.41 | 2.40 | 2.03% | 2.21% | 15,925 | 38,192 | 2.36 | 2.44 | 2.38 | 2.41 |
17. | ADPL-R-A | 13.91 | 13.91 | 13.91 | 1.73% | 1.61% | 55 | 765 | 13.91 | 13.91 | 13.68 | 13.91 |
18. | TNPL-R-A | 97.54 | 99.54 | 98.66 | 1.65% | 7.00% | 51 | 5,032 | 97.54 | 99.54 | 94.25 | 103.23 |
19. | ERNT-R-A | 155.95 | 156.21 | 156.33 | 1.47% | 2.04% | 104 | 16,258 | 155.87 | 156.61 | 153.96 | 156.21 |
20. | SNHO-R-A | 28.80 | 29.20 | 28.90 | 1.10% | 1.48% | 176 | 5,086 | 28.80 | 29.20 | 28.64 | 29.20 |
21. | ADRS-R-A | 64.64 | 65.03 | 64.79 | 0.92% | 0.55% | 105 | 6,803 | 64.64 | 65.03 | 64.64 | 65.03 |
22. | HBRL-R-A | 1.49 | 1.49 | 1.49 | 0.90% | 0.90% | 196 | 291 | 1.49 | 1.49 | 1.46 | 1.49 |
23. | ADRS-P-A | 50.43 | 50.43 | 50.20 | 0.71% | -0.37% | 4,112 | 206,427 | 50.13 | 50.95 | 50.17 | 50.43 |
24. | SAPN-R-A | 35.84 | 35.97 | 36.19 | 0.37% | 4.62% | 154 | 5,573 | 35.84 | 37.03 | 35.97 | 36.66 |
25. | RIVP-R-A | 2.77 | 2.76 | 2.76 | 0.34% | -0.38% | 11,749 | 32,469 | 2.76 | 2.77 | 2.76 | 2.76 |
26. | KRAS-R-A | 60.40 | 60.40 | 60.86 | 0.33% | 0.62% | 571 | 34,752 | 59.87 | 61.05 | 60.40 | 61.72 |
27. | ATGR-R-A | 119.19 | 29.86 | 29.44 | 0.22% | -1.32% | 2,055 | 242,037 | 117.59 | 119.45 | 118.12 | 119.45 |
28. | IMZV-R-A | 10.22 | 9.03 | 9.43 | 0.06% | 4.44% | 30 | 283 | 9.03 | 10.22 | 9.03 | 10.22 |
29. | MAIS-R-A | 27.88 | 27.89 | 27.88 | 0.02% | -3.12% | 32 | 892 | 27.88 | 27.89 | 27.89 | 28.54 |
30. | BCIN-R-A | 64.37 | 64.37 | 64.37 | 0.00% | -1.52% | 10 | 644 | 64.37 | 64.37 | 63.84 | 66.10 |
31. | PRFC-R-A | 2.66 | 2.66 | 2.66 | 0.00% | 0.05% | 84 | 224 | 2.66 | 2.66 | 2.66 | 2.79 |
32. | BPBA-R-A | 0.66 | 0.66 | 0.66 | 0.00% | 0.00% | 5,170 | 3,431 | 0.66 | 0.66 | 0.66 | 0.79 |
33. | LKPC-R-A | 92.97 | 92.91 | 92.92 | 0.00% | 0.01% | 13 | 1,208 | 92.91 | 92.97 | 92.91 | 94.76 |
34. | KOEI-R-A | 88.60 | 89.96 | 89.15 | -0.01% | 0.13% | 281 | 25,052 | 88.59 | 89.96 | 88.59 | 89.96 |
35. | CROBEX | | 233.24 | | -0.03% | | | | | | | |
36. | LULG-R-A | 2.52 | 2.52 | 2.52 | -0.05% | -1.29% | 138 | 348 | 2.52 | 2.52 | | |
37. | LPLH-R-A | 24.35 | 24.35 | 24.35 | -0.27% | 1.55% | 48 | 1,169 | 24.35 | 24.35 | 24.35 | 24.54 |
38. | HT-R-A | 20.97 | 20.84 | 20.90 | -0.32% | 0.41% | 7,281 | 152,158 | 20.77 | 20.97 | 20.77 | 20.90 |
39. | TUHO-R-A | 338.58 | 337.12 | 338.13 | -0.43% | -0.62% | 23 | 7,777 | 337.12 | 338.58 | 332.48 | 344.68 |
40. | ATLN-R-A | 13.47 | 13.60 | 13.60 | -0.44% | -0.73% | 37 | 503 | 13.47 | 13.60 | 13.47 | 13.60 |
41. | PODR-R-A | 41.94 | 41.54 | 41.88 | -0.63% | 0.95% | 3,440 | 144,083 | 41.35 | 42.07 | 41.54 | 41.94 |
42. | LKRI-R-A | 6.02 | 5.97 | 6.02 | -0.82% | -0.04% | 99 | 596 | 5.97 | 6.02 | 5.97 | 6.37 |
43. | ARNT-R-A | 44.09 | 44.08 | 44.09 | -0.87% | -0.32% | 23 | 1,014 | 44.08 | 44.09 | 44.07 | 44.99 |
44. | TPNG-R-A | 9.29 | 9.42 | 9.30 | -1.39% | -2.67% | 1,630 | 15,161 | 9.29 | 9.42 | | |
45. | INA-R-A | 457.76 | 457.23 | 457.50 | -1.57% | -0.59% | 2 | 915 | 457.23 | 457.76 | 457.23 | 471.16 |
46. | ULPL-R-A | 19.18 | 19.11 | 19.14 | -1.91% | -0.80% | 221 | 4,231 | 19.11 | 19.18 | 19.11 | 19.18 |
47. | VIRO-R-A | 31.85 | 33.82 | 33.22 | -1.98% | -1.46% | 13 | 432 | 31.85 | 33.82 | 31.85 | 33.84 |
48. | VPIK-R-A | 8.04 | 7.96 | 7.98 | -2.46% | -1.93% | 1,121 | 8,947 | 7.48 | 8.04 | 7.64 | 8.22 |
49. | SLPF-R-A | 6.45 | 6.45 | 6.45 | -2.78% | -2.78% | 62 | 400 | 6.45 | 6.45 | 6.45 | 6.90 |
50. | HMAM-R-A | 23.89 | 23.23 | 23.43 | -2.79% | -3.49% | 100 | 2,343 | 23.23 | 23.89 | 23.23 | 24.95 |
51. | ZABA-R-A | 6.03 | 5.68 | 5.74 | -3.38% | 2.66% | 4,820 | 27,686 | 5.57 | 6.04 | 5.68 | 5.90 |
52. | THNK-R-A | 51.37 | 51.75 | 51.15 | -3.69% | -3.09% | 75 | 3,837 | 50.71 | 51.75 | 51.16 | 52.29 |
53. | IPKK-R-A | 9.82 | 9.56 | 9.64 | -3.99% | -3.19% | 100 | 964 | 9.56 | 9.82 | 9.56 | 10.09 |
54. | BD62-R-A | 2.94 | 2.92 | 2.93 | -11.86% | -3.99% | 488 | 1,432 | 2.91 | 2.94 | 2.92 | 3.06 |
55. | LCDS-R-A | 1.75 | 1.75 | 1.75 | -12.13% | -12.13% | 168 | 294 | 1.75 | 1.75 | 1.74 | 2.06 |
| | | | | | | | 1,071,886 | | | | |
*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.