Filter
Country: Croatia Date: 08/28/2015 Volume: 2,641,067 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | KSST-R-A | 19.91 | 25.22 | 20.01 | 58.33% | 25.65% | 51 | 1,021 | 19.91 | 25.22 | 14.48 | 25.22 |
2. | MGMA-R-A | 0.18 | 0.22 | 0.18 | 27.28% | 0.74% | 3,222 | 567 | 0.17 | 0.22 | 0.18 | 0.22 |
3. | HTPK-R-A | 9.95 | 9.95 | 9.95 | 10.28% | 10.28% | 14 | 139 | 9.95 | 9.95 | 8.91 | 10.60 |
4. | QUNE-R-A | 2.92 | 2.92 | 2.92 | 9.89% | 9.89% | 589 | 1,720 | 2.92 | 2.92 | 2.02 | 2.92 |
5. | DDJH-R-A | 3.07 | 3.30 | 3.19 | 8.05% | 4.83% | 5,669 | 18,113 | 3.05 | 3.30 | 3.19 | 3.30 |
6. | JDGT-R-A | 120.38 | 123.30 | 121.00 | 7.40% | 2.25% | 37 | 4,477 | 120.38 | 123.30 | 119.59 | 123.30 |
7. | VART-R-1 | 2.50 | 2.50 | 2.50 | 6.82% | 7.22% | 2,102 | 5,264 | 2.50 | 2.52 | 2.50 | 2.54 |
8. | OPTE-R-A | 0.22 | 0.22 | 0.22 | 5.69% | 4.35% | 2,074 | 463 | 0.22 | 0.22 | 0.21 | 0.22 |
9. | ATPL-R-A | 27.74 | 27.70 | 27.73 | 4.29% | 2.91% | 52 | 1,442 | 27.70 | 27.74 | 26.98 | 27.70 |
10. | HUPZ-R-A | 272.08 | 272.08 | 272.08 | 3.02% | 3.02% | 3 | 816 | 272.08 | 272.08 | 265.45 | 272.08 |
11. | ATLN-R-A | 14.20 | 14.20 | 14.20 | 2.88% | 2.88% | 20 | 284 | 14.20 | 14.20 | 13.81 | 15.13 |
12. | SUNH-R-A | 3.16 | 3.16 | 3.17 | 2.59% | 2.84% | 132 | 418 | 3.16 | 3.19 | 3.16 | 3.19 |
13. | SLPF-R-A | 5.71 | 5.84 | 5.74 | 2.35% | 0.33% | 450 | 2,584 | 5.71 | 5.84 | 5.84 | 6.50 |
14. | INGR-R-A | 0.40 | 0.41 | 0.40 | 2.29% | -0.64% | 11,719 | 4,706 | 0.40 | 0.41 | 0.40 | 0.41 |
15. | LPLH-R-A | 27.27 | 27.87 | 27.62 | 2.19% | 1.28% | 138 | 3,812 | 27.27 | 27.87 | 27.37 | 27.87 |
16. | MAIS-R-A | 31.99 | 32.52 | 32.17 | 1.66% | 0.29% | 76 | 2,445 | 31.99 | 32.52 | 32.01 | 32.52 |
17. | ERNT-R-A | 145.86 | 147.99 | 147.44 | 1.55% | 1.68% | 141 | 20,790 | 145.86 | 149.18 | 147.32 | 148.38 |
18. | SNBA-R-A | 8.63 | 8.63 | 8.63 | 1.55% | 1.55% | 15 | 129 | 8.63 | 8.63 | 7.98 | 8.63 |
19. | LKPC-R-A | 92.91 | 94.10 | 93.17 | 1.43% | 0.43% | 27 | 2,516 | 92.91 | 94.10 | 92.91 | 94.10 |
20. | TPNG-R-A | 10.35 | 10.35 | 10.35 | 1.30% | 1.30% | 10 | 103 | 10.35 | 10.35 | | |
21. | MIVA-R-A | 86.27 | 86.27 | 86.27 | 1.26% | 1.78% | 386 | 33,300 | 86.27 | 86.27 | 85.72 | 90.25 |
22. | BLJE-R-A | 3.27 | 3.36 | 3.29 | 1.16% | -0.64% | 980 | 3,223 | 3.27 | 3.36 | 3.27 | 3.36 |
23. | LKRI-R-A | 6.33 | 6.34 | 6.34 | 0.89% | 1.60% | 256 | 1,623 | 6.33 | 6.34 | 6.15 | 6.34 |
24. | PRFC-R-A | 2.61 | 2.61 | 2.61 | 0.82% | 0.66% | 199 | 520 | 2.61 | 2.61 | 2.61 | 2.87 |
25. | ADRS-P-A | 53.39 | 53.49 | 53.17 | 0.75% | 0.49% | 4,231 | 224,977 | 52.96 | 53.82 | 53.09 | 53.48 |
26. | KOEI-R-A | 86.96 | 89.57 | 89.51 | 0.73% | 0.66% | 56 | 5,013 | 86.96 | 89.57 | 86.96 | 89.57 |
27. | VPIK-R-A | 8.25 | 8.25 | 8.25 | 0.19% | -0.62% | 2 | 17 | 8.25 | 8.25 | 8.25 | 8.52 |
28. | VERN-R-A | 22.56 | 22.56 | 22.56 | 0.15% | 0.11% | 98 | 2,211 | 22.56 | 22.56 | 22.56 | 22.71 |
29. | ULPL-R-A | 20.00 | 20.03 | 20.03 | 0.13% | 0.39% | 44 | 881 | 20.00 | 20.03 | 19.78 | 20.03 |
30. | GRNL-R-A | 16.77 | 16.77 | 16.77 | 0.09% | 0.09% | 5,400 | 90,584 | 16.77 | 16.77 | | |
31. | LEDO-R-A | 1,142.08 | 1,142.08 | 1,142.16 | 0.05% | 0.07% | 164 | 187,315 | 1,142.08 | 1,146.73 | 1,142.08 | 1,153.36 |
32. | PODR-R-A | 42.48 | 42.62 | 42.49 | 0.03% | 0.01% | 17,009 | 722,641 | 42.48 | 42.87 | 42.62 | 43.09 |
33. | PBZ-R-A | 79.63 | 80.96 | 79.71 | 0.02% | 0.12% | 234 | 18,652 | 79.63 | 80.96 | 80.96 | 82.82 |
34. | CROBEX | | 232.36 | | 0.01% | | | | | | | |
35. | AMDN-R-A | 7.39 | 7.39 | 7.39 | 0.00% | 0.00% | 1 | 7 | 7.39 | 7.39 | 6.64 | 7.39 |
36. | THNK-R-A | 50.43 | 50.43 | 50.43 | 0.00% | 0.01% | 65 | 3,278 | 50.43 | 50.44 | 50.43 | 51.10 |
37. | ZTNJ-R-A | 29.20 | 29.20 | 29.20 | 0.00% | 0.00% | 51 | 1,489 | 29.20 | 29.20 | 27.87 | 29.20 |
38. | VLEN-R-B | 0.73 | 0.73 | 0.73 | 0.00% | 0.00% | 407 | 297 | 0.73 | 0.73 | 0.62 | 0.73 |
39. | BRIN-R-A | 3.19 | 3.19 | 3.19 | 0.00% | 0.00% | 50 | 159 | 3.19 | 3.19 | 2.92 | 3.32 |
40. | RIVP-R-A | 2.85 | 2.85 | 2.86 | 0.00% | 0.37% | 13,640 | 39,025 | 2.84 | 2.89 | 2.85 | 2.87 |
41. | LULG-R-A | 2.43 | 2.43 | 2.43 | 0.00% | 0.00% | 278 | 676 | 2.43 | 2.43 | | |
42. | HBRL-R-A | 1.36 | 1.36 | 1.36 | 0.00% | -1.82% | 89 | 121 | 1.36 | 1.36 | 1.36 | 1.44 |
43. | PCTS-R-A | 5.64 | 5.64 | 5.64 | -0.05% | -0.05% | 278 | 1,568 | 5.64 | 5.64 | | |
44. | JDPL-R-A | 5.98 | 5.97 | 5.98 | -0.11% | 0.02% | 100 | 598 | 5.97 | 5.98 | 5.97 | 6.37 |
45. | BPBA-R-A | 0.81 | 0.76 | 0.80 | -0.17% | 6.52% | 1,204 | 965 | 0.76 | 0.82 | 0.66 | 0.82 |
46. | SNHO-R-A | 28.34 | 28.27 | 28.14 | -0.23% | -0.81% | 846 | 23,807 | 28.00 | 28.34 | 27.90 | 28.53 |
47. | HT-R-A | 19.76 | 19.78 | 19.73 | -0.29% | -0.21% | 48,741 | 961,718 | 19.69 | 19.88 | 19.78 | 19.89 |
48. | ADPL-R-A | 13.21 | 12.94 | 12.97 | -0.51% | -0.75% | 1,600 | 20,754 | 12.94 | 13.21 | 12.87 | 13.27 |
49. | ATGR-R-A | 114.14 | 28.25 | 28.39 | -0.94% | -0.21% | 879 | 99,830 | 113.00 | 114.14 | 112.82 | 113.87 |
50. | DLKV-R-A | 2.18 | 2.15 | 2.18 | -1.58% | -1.20% | 2,018 | 4,391 | 2.15 | 2.19 | 2.15 | 2.18 |
51. | KRAS-R-A | 58.62 | 57.87 | 58.61 | -2.02% | -0.02% | 1,550 | 90,845 | 57.87 | 58.62 | 57.87 | 59.06 |
52. | VDKT-R-A | 27.61 | 27.14 | 27.26 | -2.61% | -2.41% | 40 | 1,090 | 27.14 | 27.61 | 27.14 | 29.06 |
53. | PTKM-R-A | 2.10 | 2.10 | 2.10 | -2.71% | -2.35% | 270 | 566 | 2.10 | 2.10 | 2.06 | 2.10 |
54. | INA-R-A | 451.52 | 451.52 | 451.52 | -2.80% | -2.80% | 4 | 1,806 | 451.52 | 451.52 | 451.52 | 464.53 |
55. | HHLD-R-A | 0.40 | 0.40 | 0.40 | -3.22% | -3.22% | 2,417 | 966 | 0.40 | 0.40 | 0.40 | 0.44 |
56. | ARNT-R-A | 43.53 | 43.53 | 43.53 | -3.24% | -3.24% | 25 | 1,088 | 43.53 | 43.53 | 43.53 | 45.66 |
57. | IGH-R-A | 15.26 | 15.14 | 15.16 | -4.11% | -4.02% | 25 | 379 | 15.13 | 15.26 | 15.14 | 15.66 |
58. | HIMR-R-A | 63.71 | 59.86 | 60.88 | -5.05% | -3.43% | 249 | 15,160 | 59.86 | 63.71 | 59.86 | 63.70 |
59. | AUHR-R-A | 57.07 | 56.68 | 56.84 | -5.10% | -1.35% | 93 | 5,286 | 56.68 | 57.07 | 56.67 | 61.05 |
60. | IMZV-R-A | 10.75 | 10.22 | 10.30 | -9.39% | -8.64% | 222 | 2,288 | 10.15 | 10.75 | 9.69 | 10.22 |
61. | HPDG-R-A | 1.92 | 1.92 | 1.92 | -27.80% | -27.80% | 42 | 80 | 1.92 | 1.92 | 1.92 | 1.99 |
62. | PUNT-R-A | 0.07 | 0.07 | 0.07 | -42.88% | -42.88% | 913 | 63 | 0.07 | 0.07 | 0.07 | 0.13 |
| | | | | | | | 2,641,067 | | | | |
*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.