Filter
Country: Croatia Date: 06/29/2015 Volume: 1,185,714 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 12,741.39 | 12,741.39 | 12,741.39 | 1.05% | 1.05% | 1 | 12,741 | 12,741.39 | 12,741.39 | 12,369.90 | 13,139.56 |
2. | MDKA-R-A | 1,632.51 | 1,632.49 | 1,632.49 | -5.46% | -5.46% | 6 | 9,795 | 1,632.49 | 1,632.51 | 1,327.23 | 1,725.40 |
3. | PLAG-R-A | 597.25 | 147.65 | 145.82 | 0.00% | -1.76% | 51 | 29,748 | 570.71 | 603.89 | 570.72 | 603.89 |
4. | LRH-R-A | 585.97 | 583.98 | 584.60 | -3.30% | -3.19% | 22 | 12,861 | 582.65 | 585.97 | 570.71 | 603.89 |
5. | JNAF-R-A | 550.80 | 569.38 | 556.11 | -0.23% | -1.47% | 14 | 7,786 | 550.80 | 569.38 | 547.55 | 570.58 |
6. | ZVZD-R-A | 378.26 | 383.56 | 374.22 | 0.00% | -2.43% | 45 | 16,840 | 371.62 | 383.57 | 372.96 | 383.56 |
7. | TUHO-R-A | 331.81 | 331.81 | 331.81 | -1.58% | -1.87% | 1 | 332 | 331.81 | 331.81 | 331.81 | 344.68 |
8. | HUPZ-R-A | 250.85 | 247.00 | 249.87 | -1.53% | -0.97% | 6 | 1,499 | 247.00 | 250.85 | 247.13 | 256.15 |
9. | ERNT-R-A | 155.35 | 154.62 | 153.96 | -0.17% | -2.51% | 99 | 15,242 | 153.03 | 155.35 | 153.03 | 155.28 |
10. | KODT-P-A | 131.40 | 131.66 | 131.47 | -1.78% | -0.91% | 40 | 5,259 | 131.40 | 131.66 | 131.40 | 134.05 |
11. | JDGT-R-A | 116.93 | 116.80 | 116.81 | -2.22% | -2.21% | 14 | 1,635 | 116.80 | 116.93 | 114.81 | 118.12 |
12. | ATGR-R-A | 116.80 | 28.61 | 28.71 | -2.59% | -2.63% | 51 | 5,856 | 114.41 | 116.80 | 114.42 | 116.79 |
13. | TNPL-R-A | 96.89 | 96.22 | 96.76 | -3.33% | -2.79% | 52 | 5,032 | 96.22 | 96.89 | 96.22 | 99.54 |
14. | LKPC-R-A | 92.51 | 92.51 | 92.53 | 0.00% | -0.11% | 376 | 34,790 | 92.51 | 92.91 | 91.84 | 92.91 |
15. | KOEI-R-A | 89.96 | 88.26 | 88.49 | -0.30% | -0.78% | 319 | 28,227 | 88.26 | 89.96 | 88.26 | 89.93 |
16. | BCIN-R-A | 64.37 | 63.98 | 63.96 | -0.61% | -0.64% | 23 | 1,471 | 63.84 | 64.37 | 63.58 | 66.36 |
17. | ADRS-R-A | 64.64 | 62.11 | 62.97 | -3.90% | -2.58% | 641 | 40,363 | 62.11 | 64.64 | 62.11 | 63.71 |
18. | KRAS-R-A | 60.43 | 60.39 | 60.40 | -1.09% | -0.80% | 135 | 8,153 | 60.39 | 60.43 | 60.39 | 61.05 |
19. | JDBA-R-A | 39.82 | 39.82 | 39.82 | 42.86% | 42.11% | 2,050 | 81,625 | 39.82 | 39.82 | 23.49 | 59.72 |
20. | HIMR-R-A | 55.89 | 58.65 | 57.25 | 0.21% | -2.18% | 194 | 11,106 | 55.08 | 58.65 | 55.08 | 59.46 |
21. | THNK-R-A | 50.58 | 50.83 | 50.31 | -1.54% | -2.56% | 184 | 9,256 | 48.60 | 50.83 | 47.79 | 51.10 |
22. | ADRS-P-A | 49.24 | 49.00 | 49.11 | -1.80% | -1.93% | 2,748 | 134,964 | 48.97 | 49.37 | 49.00 | 49.37 |
23. | ARNT-R-A | 44.07 | 44.07 | 44.01 | 0.00% | -0.15% | 106 | 4,665 | 43.27 | 44.07 | 43.40 | 44.07 |
24. | PODR-R-A | 40.64 | 40.61 | 40.20 | -0.49% | -2.06% | 1,134 | 45,591 | 39.29 | 40.75 | 39.73 | 40.75 |
25. | LURA-R-A | 39.82 | 39.82 | 39.82 | -0.02% | -0.02% | 79 | 3,146 | 39.82 | 39.82 | 37.16 | 39.82 |
26. | CHAG-R-A | 33.05 | 33.05 | 33.05 | 3.75% | 3.75% | 20 | 661 | 33.05 | 33.05 | 29.21 | 33.05 |
27. | HMST-R-A | 29.37 | 30.32 | 29.45 | -0.68% | -3.28% | 110 | 3,240 | 29.35 | 30.32 | 28.93 | 30.32 |
28. | SNHO-R-A | 28.67 | 28.54 | 28.22 | -1.39% | -3.12% | 1,011 | 28,526 | 27.08 | 28.67 | 27.76 | 28.54 |
29. | MAIS-R-A | 27.87 | 27.87 | 27.87 | 0.00% | -0.01% | 147 | 4,097 | 27.87 | 27.94 | 26.56 | 28.53 |
30. | VDKT-R-A | 26.81 | 26.41 | 26.59 | -0.50% | 0.10% | 159 | 4,227 | 26.41 | 26.81 | 26.41 | 28.39 |
31. | ATPL-R-A | 26.81 | 26.41 | 26.44 | -1.97% | -1.58% | 373 | 9,861 | 26.16 | 26.81 | 26.41 | 26.81 |
32. | PIVK-R-A | 26.54 | 26.54 | 26.54 | 0.00% | 0.00% | 5 | 133 | 26.54 | 26.54 | | 26.54 |
33. | HMAM-R-A | 23.51 | 23.49 | 23.50 | 1.14% | 0.30% | 26 | 611 | 23.49 | 23.51 | 23.49 | 24.94 |
34. | LPLH-R-A | 24.33 | 24.33 | 24.33 | 0.00% | -0.04% | 3 | 73 | 24.33 | 24.33 | 24.33 | 24.55 |
35. | HT-R-A | 20.62 | 20.57 | 20.59 | -0.65% | -1.13% | 5,677 | 116,902 | 20.57 | 20.63 | 20.57 | 20.57 |
36. | ULPL-R-A | 18.59 | 19.01 | 18.75 | -0.56% | 0.15% | 240 | 4,500 | 18.41 | 19.11 | 18.41 | 19.01 |
37. | IGH-R-A | 15.67 | 15.67 | 15.67 | -3.06% | -2.99% | 12 | 188 | 15.67 | 15.67 | 15.67 | 17.11 |
38. | PIKR-R-A | 14.33 | 14.33 | 14.33 | 2.71% | 2.71% | 20 | 287 | 14.33 | 14.33 | 14.33 | 15.26 |
39. | ADPL-R-A | 13.54 | 13.54 | 13.54 | -0.01% | -0.48% | 327 | 4,427 | 13.54 | 13.54 | 13.54 | 13.92 |
40. | ATLN-R-A | 13.44 | 13.43 | 13.44 | -2.92% | -2.36% | 263 | 3,535 | 13.43 | 13.46 | 13.27 | 13.80 |
41. | VERN-R-A | 12.61 | 12.67 | 12.42 | -1.60% | -3.48% | 2,119 | 26,326 | 12.26 | 12.67 | 12.67 | 12.67 |
42. | RIZO-R-A | 12.26 | 11.95 | 11.98 | -5.26% | -3.44% | 687 | 8,234 | 11.68 | 12.27 | 11.95 | 12.61 |
43. | IMZV-R-A | 9.05 | 9.03 | 9.03 | -0.09% | -4.21% | 360 | 3,251 | 9.03 | 9.05 | 8.83 | 10.22 |
44. | HTPK-R-A | 8.76 | 8.76 | 8.76 | -1.80% | -1.80% | 146 | 1,279 | 8.76 | 8.76 | 8.76 | 9.29 |
45. | LKRI-R-A | 5.97 | 6.32 | 6.28 | 5.78% | 4.41% | 109 | 685 | 5.97 | 6.32 | 5.97 | 6.32 |
46. | JDPL-R-A | 5.71 | 5.71 | 5.70 | -4.40% | -4.60% | 311 | 1,772 | 5.60 | 5.71 | 5.60 | 5.84 |
47. | ZABA-R-A | 5.44 | 5.63 | 5.49 | -1.30% | -2.18% | 3,994 | 21,911 | 5.31 | 5.63 | 5.35 | 5.66 |
48. | BLJE-R-A | 3.64 | 3.61 | 3.61 | -1.09% | -1.02% | 1,034 | 3,735 | 3.61 | 3.64 | 3.61 | 3.69 |
49. | DDJH-R-A | 3.19 | 3.16 | 3.18 | -6.51% | -4.04% | 3,678 | 11,706 | 3.16 | 3.21 | 3.16 | 3.38 |
50. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 100 | 332 | 3.32 | 3.32 | 2.92 | 3.32 |
51. | BD62-R-A | 2.71 | 2.71 | 2.71 | -7.65% | -7.69% | 405 | 1,097 | 2.71 | 2.71 | 2.71 | 3.28 |
52. | HPDG-R-A | 1.89 | 1.89 | 1.89 | -28.90% | -28.90% | 200 | 377 | 1.89 | 1.89 | 1.89 | 3.19 |
53. | SUNH-R-A | 2.99 | 2.99 | 2.99 | -2.13% | -1.79% | 270 | 807 | 2.99 | 2.99 | 2.92 | 3.17 |
54. | HDEL-R-A | 3.07 | 3.07 | 3.07 | 5.14% | 7.04% | 48 | 147 | 3.07 | 3.07 | 2.84 | 3.07 |
55. | HZVG-R-A | 2.79 | 2.79 | 2.79 | 4.48% | 4.48% | 6 | 17 | 2.79 | 2.79 | 0.13 | 2.79 |
56. | PRFC-R-A | 2.61 | 2.61 | 2.61 | -0.35% | -0.81% | 1 | 3 | 2.61 | 2.61 | 2.61 | 2.77 |
57. | RIVP-R-A | 2.74 | 2.70 | 2.72 | -1.17% | -1.20% | 21,134 | 57,437 | 2.70 | 2.75 | 2.70 | 2.72 |
58. | DLKV-R-A | 2.35 | 2.27 | 2.31 | -3.55% | -2.79% | 18,580 | 42,987 | 2.27 | 2.35 | 2.27 | 2.32 |
59. | VART-R-1 | 2.13 | 2.11 | 2.13 | -6.32% | -3.55% | 401 | 853 | 2.10 | 2.13 | 2.11 | 2.20 |
60. | PTKM-R-A | 2.11 | 2.11 | 2.11 | 0.00% | 3.99% | 614 | 1,293 | 2.11 | 2.11 | 2.11 | 2.18 |
61. | HBRL-R-A | 1.46 | 1.36 | 1.45 | -8.30% | -1.26% | 3,149 | 4,552 | 1.36 | 1.46 | 1.36 | 1.46 |
62. | INGR-R-A | 0.41 | 0.41 | 0.41 | -4.33% | -0.96% | 9,051 | 3,727 | 0.41 | 0.41 | 0.41 | 0.42 |
63. | OPTE-R-A | 0.19 | 0.20 | 0.20 | -0.64% | 0.00% | 53,219 | 10,769 | 0.18 | 0.21 | 0.20 | 0.21 |
64. | TPNG-R-A | 9.38 | 9.29 | 9.34 | -2.78% | -2.64% | 405 | 3,782 | 9.29 | 9.38 | | |
65. | CROBEX | | 229.13 | | -0.95% | | | | | | | |
66. | CROS-R-A | 983.77 | 983.77 | 983.77 | 0.00% | 0.00% | 270 | 265,619 | 983.77 | 983.77 | | |
67. | LULG-R-A | 2.50 | 2.49 | 2.49 | -0.26% | -0.95% | 355 | 884 | 2.49 | 2.50 | | |
68. | HZLA-R-A | 7.97 | 7.97 | 7.97 | -28.94% | -28.94% | 102 | 813 | 7.97 | 7.97 | | |
69. | PCTS-R-A | 5.91 | 5.80 | 5.82 | -2.13% | -2.51% | 355 | 2,067 | 5.80 | 5.91 | | |
| | | | | | | | 1,185,714 | | | | |
*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.