Filter
Country: Croatia Date: 07/29/2015 Volume: 771,047 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 238.68 | | 0.76% | | | | | | | |
2. | OPTE-R-A | 0.24 | 0.23 | 0.23 | -6.04% | -1.11% | 19,137 | 4,437 | 0.23 | 0.24 | 0.23 | 0.24 |
3. | INGR-R-A | 0.38 | 0.39 | 0.39 | -0.68% | 2.80% | 955 | 372 | 0.38 | 0.39 | 0.39 | 0.39 |
4. | HBRL-R-A | 1.57 | 1.57 | 1.57 | 1.28% | 1.28% | 100 | 157 | 1.57 | 1.57 | 1.46 | 1.57 |
5. | VART-R-1 | 2.12 | 2.12 | 2.12 | 0.00% | -0.12% | 500 | 1,062 | 2.12 | 2.12 | 2.10 | 2.22 |
6. | PTKM-R-A | 2.19 | 2.18 | 2.19 | -4.48% | -3.45% | 1,324 | 2,899 | 2.18 | 2.19 | 2.18 | 2.28 |
7. | DLKV-R-A | 2.33 | 2.30 | 2.31 | -0.74% | -0.46% | 1,863 | 4,295 | 2.30 | 2.33 | 2.30 | 2.32 |
8. | LULG-R-A | 2.54 | 2.54 | 2.54 | -2.00% | -4.01% | 15 | 38 | 2.54 | 2.54 | | |
9. | DDJH-R-A | 2.86 | 2.84 | 2.86 | -1.52% | -1.10% | 2,535 | 7,261 | 2.84 | 2.92 | 2.84 | 3.04 |
10. | RIVP-R-A | 3.01 | 3.03 | 3.02 | 0.53% | 0.62% | 30,652 | 92,684 | 3.00 | 3.04 | 3.02 | 3.03 |
11. | BD62-R-A | 3.02 | 3.25 | 3.13 | 8.71% | 4.57% | 3,601 | 11,256 | 3.02 | 3.28 | 3.05 | 3.25 |
12. | SUNH-R-A | 3.28 | 3.20 | 3.20 | -7.23% | -7.06% | 1,362 | 4,359 | 3.11 | 3.45 | 3.20 | 3.45 |
13. | BLJE-R-A | 3.75 | 3.76 | 3.76 | 0.32% | -0.63% | 932 | 3,504 | 3.75 | 3.78 | 3.75 | 3.85 |
14. | ZABA-R-A | 5.64 | 5.64 | 5.64 | -0.07% | 3.99% | 115 | 648 | 5.64 | 5.64 | 5.38 | 5.64 |
15. | PCTS-R-A | 5.84 | 5.84 | 5.84 | 0.00% | -1.28% | 216 | 1,261 | 5.84 | 5.84 | | |
16. | LKRI-R-A | 5.96 | 6.28 | 6.07 | 8.41% | 2.60% | 3,493 | 21,187 | 5.96 | 6.28 | 6.28 | 6.30 |
17. | SLPF-R-A | 6.26 | 6.12 | 6.21 | -4.95% | -3.59% | 160 | 993 | 6.12 | 6.26 | 6.12 | 6.90 |
18. | JDPL-R-A | 6.50 | 6.63 | 6.62 | -1.92% | 2.44% | 77 | 510 | 6.50 | 6.64 | 6.50 | 6.63 |
19. | VPIK-R-A | 8.23 | 8.10 | 8.18 | -1.85% | -1.72% | 30 | 245 | 8.10 | 8.23 | 8.10 | 8.76 |
20. | IPKK-R-A | 9.77 | 9.77 | 9.77 | 0.00% | 0.00% | 5 | 49 | 9.77 | 9.77 | 9.77 | 10.22 |
21. | HTPK-R-A | 10.11 | 9.54 | 9.73 | -16.67% | -12.93% | 391 | 3,806 | 9.54 | 10.11 | 8.89 | 11.26 |
22. | TPNG-R-A | 10.19 | 10.19 | 10.19 | 2.47% | 2.44% | 66 | 673 | 10.19 | 10.19 | | |
23. | IMZV-R-A | 10.88 | 9.29 | 10.58 | -13.58% | 4.95% | 506 | 5,353 | 9.29 | 11.14 | 9.29 | 10.62 |
24. | HBVD-R-A | 11.05 | 11.05 | 11.05 | 4.08% | 4.08% | 100 | 1,105 | 11.05 | 11.05 | 11.05 | 33.18 |
25. | RIZO-R-A | 12.58 | 14.60 | 13.98 | 20.52% | 13.21% | 3,739 | 52,268 | 12.58 | 14.92 | 13.88 | 14.60 |
26. | LVCV-R-A | 13.28 | 13.28 | 13.28 | 0.06% | 0.06% | 20 | 266 | 13.28 | 13.28 | 12.21 | 13.28 |
27. | ATLN-R-A | 13.94 | 13.94 | 13.94 | 0.49% | 0.57% | 200 | 2,787 | 13.94 | 13.94 | 13.67 | 14.46 |
28. | ADPL-R-A | 14.50 | 14.73 | 14.68 | 5.13% | 5.73% | 9,153 | 134,397 | 14.45 | 14.93 | 14.61 | 14.73 |
29. | PLCH-R-A | 14.60 | 14.60 | 14.60 | 9.99% | 9.99% | 26 | 380 | 14.60 | 14.60 | 14.60 | 32.12 |
30. | ZVCV-R-A | 17.52 | 17.52 | 17.52 | 0.00% | -4.15% | 60 | 1,051 | 17.52 | 17.52 | 16.59 | 17.92 |
31. | KSST-R-A | 19.91 | 18.58 | 18.77 | -12.44% | -10.64% | 21 | 394 | 18.58 | 19.91 | 18.58 | 21.22 |
32. | HT-R-A | 20.32 | 20.41 | 20.42 | 0.42% | 0.25% | 3,448 | 70,422 | 20.31 | 20.51 | 20.41 | 20.57 |
33. | ULPL-R-A | 22.30 | 22.30 | 22.30 | 0.59% | 0.71% | 6 | 134 | 22.30 | 22.30 | 21.64 | 22.30 |
34. | TISK-R-A | 25.75 | 25.75 | 25.75 | 0.00% | 0.00% | 1 | 26 | 25.75 | 25.75 | 25.75 | 27.19 |
35. | LPLH-R-A | 26.81 | 26.81 | 26.81 | 0.00% | 2.61% | 97 | 2,601 | 26.81 | 26.81 | 26.81 | 28.47 |
36. | VDKT-R-A | 27.38 | 27.38 | 27.38 | -1.28% | -1.51% | 24 | 657 | 27.38 | 27.38 | 27.38 | 29.20 |
37. | SNHO-R-A | 28.54 | 28.65 | 28.55 | 0.88% | 1.31% | 114 | 3,255 | 28.24 | 28.66 | 28.28 | 28.65 |
38. | ATPL-R-A | 29.23 | 29.60 | 29.35 | -0.80% | 0.07% | 233 | 6,839 | 29.23 | 29.60 | 29.33 | 30.26 |
39. | MAIS-R-A | 32.58 | 32.52 | 32.53 | 0.00% | -1.44% | 470 | 15,289 | 32.52 | 32.58 | 32.26 | 34.38 |
40. | VIRO-R-A | 36.37 | 36.37 | 36.37 | 9.16% | 9.16% | 10 | 364 | 36.37 | 36.37 | 33.31 | 37.03 |
41. | MIVA-R-A | 41.97 | 41.97 | 41.97 | 5.40% | 5.40% | 200 | 8,393 | 41.97 | 41.97 | 41.97 | 43.80 |
42. | PODR-R-A | 42.87 | 42.33 | 42.50 | -0.40% | -1.42% | 1,150 | 48,873 | 42.21 | 42.87 | 41.81 | 42.33 |
43. | BDSS-R-A | 43.93 | 43.93 | 43.93 | 0.30% | 0.30% | 9 | 395 | 43.93 | 43.93 | 43.93 | 48.71 |
44. | ARNT-R-A | 46.45 | 46.32 | 46.35 | -1.41% | -0.58% | 40 | 1,854 | 46.32 | 46.45 | 46.32 | 46.85 |
45. | THNK-R-A | 51.90 | 53.75 | 53.52 | 0.00% | -0.43% | 8 | 428 | 51.90 | 53.75 | 51.91 | 54.39 |
46. | ADRS-P-A | 53.09 | 53.69 | 53.49 | 1.12% | 0.09% | 430 | 23,000 | 53.09 | 54.02 | 53.22 | 54.02 |
47. | KRAS-R-A | 60.49 | 60.39 | 60.44 | 0.10% | -0.22% | 35 | 2,116 | 60.39 | 60.49 | 60.13 | 60.99 |
48. | HIMR-R-A | 61.06 | 61.05 | 60.93 | -0.01% | -0.20% | 104 | 6,337 | 60.67 | 61.06 | 61.05 | 62.24 |
49. | BCIN-R-A | 61.32 | 61.32 | 61.32 | -0.22% | -0.23% | 198 | 12,141 | 61.32 | 61.32 | 61.32 | 64.36 |
50. | ADRS-R-A | 66.10 | 67.01 | 66.80 | 3.04% | 2.72% | 97 | 6,480 | 66.10 | 67.01 | 63.84 | 68.35 |
51. | PBZ-R-A | 79.90 | 79.90 | 79.90 | 0.00% | -0.43% | 51 | 4,075 | 79.90 | 79.90 | 79.90 | 82.29 |
52. | KOEI-R-A | 89.31 | 89.30 | 89.29 | 2.18% | 0.77% | 40 | 3,572 | 89.28 | 89.31 | 87.67 | 89.30 |
53. | LKPC-R-A | 93.31 | 92.91 | 93.02 | -2.78% | -0.06% | 587 | 54,603 | 92.90 | 93.31 | 91.85 | 92.91 |
54. | HPB-R-A | 106.18 | 106.18 | 106.18 | 23.08% | 23.08% | 6 | 637 | 106.18 | 106.18 | 91.58 | 106.18 |
55. | ATGR-R-A | 115.73 | 29.03 | 28.95 | 0.80% | 0.02% | 599 | 69,359 | 115.73 | 116.13 | 116.13 | 116.53 |
56. | JDGT-R-A | 117.46 | 118.26 | 117.00 | -2.30% | -1.53% | 138 | 16,147 | 115.47 | 118.26 | 115.65 | 118.26 |
57. | TNPL-R-A | 121.04 | 120.78 | 120.86 | -9.09% | -9.08% | 20 | 2,417 | 120.78 | 121.04 | 116.13 | 132.72 |
58. | ILRA-R-A | 122.50 | 15.31 | 15.31 | 1.43% | 1.43% | 23 | 2,818 | 122.50 | 122.50 | 122.50 | 128.08 |
59. | ERNT-R-A | 152.63 | 151.83 | 152.40 | -0.51% | 0.14% | 101 | 15,392 | 151.83 | 152.63 | 151.59 | 152.50 |
60. | HUPZ-R-A | 285.35 | 285.35 | 285.35 | 1.41% | 2.23% | 1 | 285 | 285.35 | 285.35 | 267.17 | 285.35 |
61. | ZVZD-R-A | 378.26 | 378.25 | 373.34 | 0.00% | -0.72% | 32 | 11,947 | 365.65 | 378.26 | 371.63 | 378.25 |
62. | PLAG-R-A | 603.89 | 150.97 | 150.97 | 2.50% | 2.50% | 14 | 8,454 | 603.89 | 603.89 | 589.16 | 603.89 |
63. | ACI-R-A | 836.15 | 836.15 | 836.15 | -2.75% | -2.75% | 2 | 1,672 | 836.15 | 836.15 | 809.61 | 849.43 |
64. | LEDO-R-A | 1,144.73 | 1,161.32 | 1,152.17 | 3.55% | 2.73% | 9 | 10,369 | 1,144.73 | 1,161.32 | 1,154.69 | 1,161.32 |
| | | | | | | | 771,047 | | | | |
*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.