Filter
Country: Croatia Date: 08/26/2015 Volume: 1,170,054 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | BRBA-P-A | 630.43 | 630.43 | 630.43 | 0.00% | 0.00% | 25 | 15,761 | 630.43 | 630.43 | 630.43 | |
2. | PCTS-R-A | 5.61 | 5.64 | 5.62 | 1.19% | -0.07% | 152 | 854 | 5.61 | 5.64 | | |
3. | LULG-R-A | 2.43 | 2.43 | 2.43 | 0.88% | 0.88% | 104 | 253 | 2.43 | 2.43 | | |
4. | CROBEX | | 230.47 | | -0.20% | | | | | | | |
5. | TPNG-R-A | 10.08 | 10.09 | 10.09 | 5.53% | 5.09% | 258 | 2,602 | 10.08 | 10.09 | | |
6. | PUNT-R-A | 0.12 | 0.12 | 0.12 | 0.00% | 0.00% | 105 | 13 | 0.12 | 0.12 | 0.07 | 0.12 |
7. | MGMA-R-A | 0.18 | 0.18 | 0.18 | -2.23% | -2.94% | 43 | 8 | 0.18 | 0.18 | 0.18 | 0.19 |
8. | OPTE-R-A | 0.20 | 0.20 | 0.20 | -1.26% | 2.01% | 500 | 102 | 0.20 | 0.20 | 0.20 | 0.21 |
9. | INGR-R-A | 0.41 | 0.40 | 0.40 | 1.66% | -0.32% | 12,795 | 5,118 | 0.40 | 0.41 | 0.40 | 0.40 |
10. | BPBA-R-A | 0.70 | 0.76 | 0.75 | 14.20% | 13.40% | 2,280 | 1,717 | 0.70 | 0.76 | 0.71 | 0.76 |
11. | KABA-R-A | 1.06 | 1.06 | 1.06 | -19.74% | -19.74% | 199 | 212 | 1.06 | 1.06 | 0.87 | 1.32 |
12. | HBRL-R-A | 1.39 | 1.36 | 1.39 | -5.97% | -2.70% | 1,000 | 1,385 | 1.36 | 1.39 | 1.36 | 1.45 |
13. | PTKM-R-A | 2.06 | 2.12 | 2.06 | 0.25% | 1.83% | 510 | 1,052 | 2.03 | 2.12 | 2.04 | 2.12 |
14. | DLKV-R-A | 2.14 | 2.13 | 2.14 | -2.32% | 0.25% | 1,615 | 3,450 | 2.13 | 2.14 | 2.13 | 2.18 |
15. | KTJV-R-A | 1.99 | 1.99 | 1.99 | -0.07% | -0.07% | 300 | 597 | 1.99 | 1.99 | 1.95 | 2.22 |
16. | VART-R-1 | 2.47 | 2.47 | 2.47 | 1.86% | 5.49% | 11 | 27 | 2.47 | 2.47 | 2.33 | 2.47 |
17. | QUNE-R-A | 1.99 | 1.99 | 1.99 | -25.00% | -25.00% | 10 | 20 | 1.99 | 1.99 | 1.99 | 2.65 |
18. | RIVP-R-A | 2.87 | 2.84 | 2.84 | -1.61% | -0.88% | 67,825 | 192,898 | 2.83 | 2.88 | 2.84 | 2.87 |
19. | DDJH-R-A | 3.01 | 3.12 | 3.00 | 3.48% | 0.00% | 1,020 | 3,056 | 2.99 | 3.12 | 3.00 | 3.12 |
20. | SUNH-R-A | 2.99 | 2.99 | 2.99 | 0.05% | 1.81% | 782 | 2,335 | 2.99 | 2.99 | 2.92 | 3.18 |
21. | BLJE-R-A | 3.20 | 3.22 | 3.20 | 0.46% | -1.27% | 337 | 1,079 | 3.20 | 3.22 | 3.22 | 3.30 |
22. | TOZ-R-A | 3.99 | 3.99 | 3.99 | -11.62% | -11.62% | 20 | 80 | 3.99 | 3.99 | 3.99 | 4.51 |
23. | ZABA-R-A | 5.44 | 5.15 | 5.24 | -7.38% | -5.44% | 1,837 | 9,621 | 5.15 | 5.44 | 5.15 | 5.31 |
24. | LKRI-R-A | 5.91 | 6.07 | 5.93 | 3.53% | 1.34% | 298 | 1,766 | 5.91 | 6.07 | 5.92 | 6.07 |
25. | JDPL-R-A | 6.11 | 6.11 | 6.11 | -1.62% | -2.08% | 53 | 324 | 6.11 | 6.11 | 6.11 | 7.00 |
26. | VPIK-R-A | 8.23 | 8.41 | 8.27 | 3.85% | 0.02% | 60 | 496 | 8.23 | 8.41 | 8.23 | 8.41 |
27. | ADPL-R-A | 13.33 | 12.74 | 12.88 | -5.37% | -0.28% | 1,818 | 23,411 | 12.74 | 13.33 | 12.74 | 12.87 |
28. | ATLN-R-A | 13.93 | 13.93 | 13.93 | 0.00% | 2.38% | 216 | 3,010 | 13.93 | 13.93 | 13.54 | 13.93 |
29. | RIZO-R-A | 14.45 | 15.06 | 14.41 | 3.80% | 1.33% | 196 | 2,824 | 13.94 | 15.06 | 13.94 | 15.06 |
30. | HT-R-A | 19.84 | 19.78 | 19.71 | 0.20% | -0.25% | 16,208 | 319,543 | 19.60 | 19.84 | 19.78 | 19.90 |
31. | ULPL-R-A | 19.91 | 20.70 | 20.02 | -2.46% | -5.70% | 27 | 540 | 19.65 | 20.70 | 19.64 | 20.70 |
32. | KSST-R-A | 15.93 | 15.93 | 15.93 | -29.41% | -29.41% | 2 | 32 | 15.93 | 15.93 | 15.93 | 22.56 |
33. | VERN-R-A | 22.59 | 22.56 | 22.56 | 0.49% | 0.09% | 506 | 11,417 | 22.46 | 22.59 | 22.52 | 22.58 |
34. | ATPL-R-A | 26.54 | 26.04 | 26.24 | -2.33% | 0.97% | 234 | 6,139 | 26.04 | 27.05 | 26.04 | 26.54 |
35. | LPLH-R-A | 26.15 | 25.81 | 26.02 | -5.58% | -1.97% | 150 | 3,902 | 25.81 | 26.15 | 25.81 | 27.27 |
36. | HMST-R-A | 27.87 | 27.87 | 27.87 | 0.00% | 1.42% | 5 | 139 | 27.87 | 27.87 | 26.69 | 27.87 |
37. | VDKT-R-A | 26.99 | 26.02 | 26.38 | -3.59% | 0.08% | 179 | 4,723 | 26.02 | 26.99 | 26.02 | 27.87 |
38. | SNHO-R-A | 27.24 | 27.67 | 27.45 | -0.24% | -0.38% | 344 | 9,443 | 27.24 | 27.68 | 27.67 | 27.87 |
39. | ZTNJ-R-A | 29.20 | 29.20 | 29.20 | 0.00% | 0.00% | 38 | 1,110 | 29.20 | 29.20 | 29.20 | 30.53 |
40. | MAIS-R-A | 31.99 | 31.99 | 31.99 | 0.00% | 0.00% | 52 | 1,663 | 31.99 | 31.99 | 32.01 | 32.52 |
41. | SAPN-R-A | 35.84 | 35.84 | 35.84 | 3.61% | 7.11% | 25 | 896 | 35.84 | 35.84 | 34.91 | 36.23 |
42. | PODR-R-A | 42.34 | 42.46 | 42.23 | 0.41% | 0.59% | 428 | 18,075 | 42.02 | 42.46 | 42.21 | 42.46 |
43. | ARNT-R-A | 43.80 | 43.80 | 43.76 | -0.63% | -0.44% | 113 | 4,945 | 43.67 | 43.80 | 42.87 | 44.86 |
44. | EPLT-R-A | 46.45 | 46.45 | 46.45 | 0.00% | 0.00% | 1,100 | 51,097 | 46.45 | 46.45 | | 46.45 |
45. | ADRS-P-A | 53.09 | 52.53 | 52.69 | -1.06% | 0.84% | 3,733 | 196,674 | 52.53 | 53.09 | 52.53 | 52.56 |
46. | KRAS-R-A | 57.50 | 57.87 | 57.67 | 1.16% | -1.58% | 219 | 12,629 | 57.50 | 57.87 | 57.60 | 58.40 |
47. | AUHR-R-A | 57.14 | 59.72 | 57.61 | 2.27% | 0.30% | 75 | 4,321 | 57.07 | 59.72 | 56.81 | 61.71 |
48. | ADRS-R-A | 65.70 | 64.64 | 64.83 | -1.61% | -1.73% | 77 | 4,992 | 64.64 | 65.70 | 64.65 | 66.49 |
49. | PBZ-R-A | 79.90 | 80.95 | 79.61 | 1.31% | -0.36% | 672 | 53,500 | 77.64 | 80.95 | 78.97 | 82.95 |
50. | KOEI-R-A | 86.47 | 87.60 | 87.36 | -2.36% | -0.04% | 191 | 16,687 | 86.47 | 87.60 | 86.47 | 89.55 |
51. | MIVA-R-A | 80.15 | 89.59 | 82.94 | 12.31% | 3.91% | 988 | 81,948 | 80.15 | 89.59 | 82.42 | 91.58 |
52. | LKPC-R-A | 92.91 | 92.91 | 92.91 | 0.00% | 1.42% | 6 | 557 | 92.91 | 92.91 | 90.52 | 94.23 |
53. | SPNV-R-A | 96.36 | 96.22 | 96.28 | 0.69% | 0.75% | 9 | 867 | 96.22 | 96.36 | 96.22 | 100.87 |
54. | HPB-R-A | 82.29 | 82.29 | 82.29 | -20.61% | -20.61% | 5 | 411 | 82.29 | 82.29 | 82.29 | 106.18 |
55. | ATGR-R-A | 113.48 | 28.37 | 28.37 | -0.52% | -0.02% | 10 | 1,135 | 113.48 | 113.48 | 113.48 | 114.01 |
56. | KODT-P-A | 134.05 | 133.52 | 133.84 | 0.60% | 0.35% | 20 | 2,677 | 133.52 | 134.05 | 133.52 | 139.08 |
57. | ERNT-R-A | 140.02 | 140.96 | 140.22 | 1.15% | 0.21% | 141 | 19,771 | 138.57 | 144.10 | 140.95 | 143.43 |
58. | KOTR-P-A | 189.13 | 189.13 | 189.13 | -5.00% | -5.00% | 8 | 1,513 | 189.13 | 189.13 | 189.13 | 192.45 |
59. | TUHO-R-A | 318.83 | 318.93 | 318.86 | 0.12% | -0.03% | 15 | 4,783 | 318.83 | 318.93 | 318.93 | 337.11 |
60. | INA-R-A | 464.53 | 464.53 | 464.53 | 2.94% | 2.53% | 91 | 42,272 | 464.53 | 464.53 | 451.26 | 465.86 |
61. | PLAG-R-A | 590.62 | 147.65 | 147.65 | 1.14% | 1.22% | 1 | 591 | 590.62 | 590.62 | 574.09 | 596.59 |
62. | LRH-R-A | 604.55 | 610.52 | 608.76 | 1.32% | 1.50% | 11 | 6,696 | 604.55 | 610.52 | 568.19 | 630.04 |
63. | LEDO-R-A | 1,136.11 | 1,148.05 | 1,144.07 | 2.98% | 2.55% | 9 | 10,297 | 1,136.11 | 1,148.05 | 1,134.78 | 1,148.05 |
| | | | | | | | 1,170,054 | | | | |
*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.