Filter
Country: Croatia Date: 06/30/2015 Volume: 1,450,352 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 12,874.11 | 12,608.67 | 12,741.39 | -1.04% | 0.00% | 22 | 280,311 | 12,608.67 | 12,874.11 | 12,370.03 | 13,073.20 |
2. | MDKA-R-A | 1,659.04 | 1,659.04 | 1,659.04 | 1.63% | 1.63% | 9 | 14,931 | 1,659.04 | 1,659.04 | 1,659.04 | 1,725.40 |
3. | LEDO-R-A | 1,061.78 | 1,075.05 | 1,074.96 | -0.61% | -0.70% | 300 | 322,487 | 1,061.78 | 1,075.05 | 1,061.78 | 1,075.05 |
4. | ACI-R-A | 849.43 | 849.43 | 849.43 | 1.59% | 1.59% | 30 | 25,483 | 849.43 | 849.43 | 821.89 | 849.43 |
5. | LRH-R-A | 590.62 | 603.89 | 590.86 | 3.41% | 1.07% | 11 | 6,499 | 587.96 | 603.89 | 577.48 | 603.89 |
6. | INA-R-A | 457.23 | 455.90 | 457.04 | -0.29% | -0.10% | 7 | 3,199 | 455.90 | 457.23 | 455.90 | 464.60 |
7. | ZVZD-R-A | 374.28 | 371.62 | 372.62 | -3.11% | -0.43% | 10 | 3,726 | 371.62 | 374.28 | 371.62 | 380.78 |
8. | HUPZ-R-A | 247.00 | 247.00 | 247.00 | 0.00% | -1.15% | 10 | 2,470 | 247.00 | 247.00 | 247.00 | 252.17 |
9. | CROBEX | | 230.61 | | 0.65% | | | | | | | |
10. | ERNT-R-A | 156.28 | 153.29 | 155.45 | -0.86% | 0.97% | 4 | 622 | 153.29 | 156.28 | 153.29 | 155.29 |
11. | PLAG-R-A | 590.62 | 149.31 | 149.06 | 1.12% | 2.22% | 59 | 35,178 | 590.62 | 597.25 | 570.73 | 603.89 |
12. | KODT-R-A | 142.28 | 142.15 | 142.16 | -4.29% | -4.28% | 20 | 2,843 | 142.15 | 142.28 | 142.01 | 148.25 |
13. | KODT-P-A | 131.40 | 131.13 | 131.38 | -0.40% | -0.06% | 148 | 19,445 | 131.13 | 131.40 | 131.13 | 134.05 |
14. | JDGT-R-A | 116.66 | 116.80 | 116.75 | 0.00% | -0.05% | 15 | 1,751 | 116.66 | 116.80 | 114.14 | 118.12 |
15. | TNPL-R-A | 96.89 | 96.89 | 96.89 | 0.69% | 0.13% | 4 | 388 | 96.89 | 96.89 | 96.22 | 99.54 |
16. | LKPC-R-A | 92.38 | 93.30 | 92.75 | 0.86% | 0.24% | 26 | 2,412 | 92.38 | 93.30 | 91.58 | 94.09 |
17. | KOEI-R-A | 89.85 | 89.85 | 89.85 | 1.80% | 1.54% | 6 | 539 | 89.85 | 89.85 | 88.26 | 89.85 |
18. | PBZ-R-A | 79.77 | 79.77 | 79.77 | 0.17% | 0.17% | 34 | 2,712 | 79.77 | 79.77 | 79.77 | 82.15 |
19. | ADRS-R-A | 62.51 | 63.44 | 62.40 | 2.14% | -0.90% | 1,010 | 63,029 | 62.38 | 63.44 | 61.72 | 63.44 |
20. | KRAS-R-A | 60.39 | 60.39 | 60.38 | 0.00% | -0.03% | 566 | 34,175 | 60.12 | 60.39 | 59.99 | 60.92 |
21. | HIMR-R-A | 55.09 | 59.66 | 58.98 | 1.72% | 3.02% | 118 | 6,960 | 55.08 | 59.66 | 55.74 | 60.92 |
22. | KOES-R-A | 53.75 | 53.75 | 53.75 | 1.25% | 1.25% | 10 | 538 | 53.75 | 53.75 | 53.75 | 58.99 |
23. | THNK-R-A | 47.79 | 51.63 | 51.60 | 1.57% | 2.57% | 122 | 6,295 | 47.79 | 51.63 | 49.11 | 51.63 |
24. | ADRS-P-A | 49.11 | 49.11 | 49.07 | 0.21% | -0.09% | 401 | 19,676 | 48.97 | 49.11 | 48.85 | 49.11 |
25. | BDSS-R-A | 46.45 | 46.45 | 46.45 | 7.69% | 9.04% | 121 | 5,621 | 46.45 | 46.45 | 43.80 | 49.11 |
26. | ARNT-R-A | 43.47 | 44.79 | 43.45 | 1.63% | -1.28% | 103 | 4,475 | 43.30 | 44.79 | 43.40 | 44.79 |
27. | PODR-R-A | 39.82 | 41.14 | 41.09 | 1.31% | 2.20% | 5,111 | 210,000 | 39.82 | 41.14 | 40.48 | 41.14 |
28. | LURA-R-A | 39.88 | 39.88 | 39.88 | 0.17% | 0.17% | 21 | 838 | 39.88 | 39.88 | 39.82 | 42.47 |
29. | SAPN-R-A | 35.83 | 35.83 | 35.83 | -1.78% | 1.63% | 5 | 179 | 35.83 | 35.83 | 34.53 | 35.83 |
30. | HMST-R-A | 28.93 | 29.86 | 29.86 | -1.50% | 1.39% | 1,427 | 42,613 | 28.93 | 29.86 | 29.86 | 30.92 |
31. | ATGR-R-A | 114.54 | 29.53 | 28.84 | 3.23% | 0.45% | 44 | 5,075 | 114.54 | 118.12 | 115.48 | 118.12 |
32. | SNHO-R-A | 27.76 | 29.18 | 28.29 | 2.27% | 0.25% | 435 | 12,305 | 27.49 | 29.19 | 28.01 | 29.18 |
33. | MAIS-R-A | 27.87 | 28.53 | 28.07 | 2.37% | 0.71% | 669 | 18,780 | 27.87 | 28.53 | 27.22 | 28.53 |
34. | ZTNJ-R-A | 28.40 | 28.40 | 28.40 | -0.47% | -0.47% | 60 | 1,704 | 28.40 | 28.40 | 26.55 | 29.86 |
35. | ATPL-R-A | 26.41 | 26.81 | 26.43 | 1.51% | -0.04% | 109 | 2,881 | 26.19 | 26.81 | 26.19 | 26.81 |
36. | VDKT-R-A | 26.02 | 25.88 | 25.92 | -2.00% | -2.53% | 211 | 5,468 | 25.88 | 26.02 | 25.24 | 27.21 |
37. | TISK-R-A | 25.22 | 25.22 | 25.22 | 0.00% | 0.00% | 12 | 303 | 25.22 | 25.22 | 25.22 | 27.87 |
38. | LPLH-R-A | 24.22 | 24.22 | 24.22 | -0.44% | -0.44% | 20 | 484 | 24.22 | 24.22 | 24.22 | 24.55 |
39. | HT-R-A | 20.51 | 20.48 | 20.49 | -0.44% | -0.48% | 3,926 | 80,457 | 20.48 | 20.51 | 20.48 | 20.57 |
40. | ULPL-R-A | 18.74 | 18.98 | 18.70 | -0.14% | -0.29% | 54 | 1,010 | 18.45 | 18.98 | 18.58 | 18.98 |
41. | GRNL-R-A | 16.19 | 16.59 | 16.55 | -0.02% | -0.45% | 890 | 14,727 | 16.19 | 16.59 | | |
42. | IGH-R-A | 15.74 | 15.75 | 15.78 | 0.49% | 0.67% | 71 | 1,120 | 15.74 | 15.81 | 15.75 | 17.11 |
43. | ADPL-R-A | 13.54 | 13.80 | 13.73 | 1.96% | 1.44% | 2,722 | 37,386 | 13.52 | 13.80 | 13.54 | 13.80 |
44. | ATLN-R-A | 13.29 | 13.80 | 13.61 | 2.77% | 1.24% | 80 | 1,089 | 13.29 | 13.80 | 13.29 | 13.80 |
45. | ILRA-R-A | 106.18 | 13.27 | 13.27 | 0.00% | 0.00% | 3 | 319 | 106.18 | 106.18 | 106.18 | 108.04 |
46. | LVCV-R-A | 13.95 | 13.27 | 12.87 | -4.87% | -7.73% | 161 | 2,072 | 12.74 | 14.47 | 13.27 | 14.47 |
47. | VERN-R-A | 12.76 | 12.74 | 12.74 | 0.58% | 2.56% | 203 | 2,587 | 12.74 | 12.76 | 12.67 | 12.74 |
48. | HZLA-R-A | 10.34 | 10.34 | 10.34 | 29.73% | 29.73% | 5 | 52 | 10.34 | 10.34 | | |
49. | TPNG-R-A | 9.56 | 9.56 | 9.56 | 2.86% | 2.32% | 13 | 124 | 9.56 | 9.56 | | |
50. | IPKK-R-A | 9.56 | 9.31 | 9.55 | -2.58% | -0.87% | 183 | 1,748 | 9.31 | 9.56 | 9.31 | 10.09 |
51. | KSST-R-A | 9.29 | 9.29 | 9.29 | 27.27% | 27.27% | 16 | 149 | 9.29 | 9.29 | 8.63 | 11.28 |
52. | HTPK-R-A | 8.96 | 8.96 | 8.96 | 2.24% | 2.24% | 60 | 538 | 8.96 | 8.96 | 8.96 | 9.29 |
53. | VPIK-R-A | 8.23 | 8.23 | 8.23 | 0.00% | 4.24% | 20 | 165 | 8.23 | 8.23 | 7.77 | 8.23 |
54. | SNBA-R-A | 8.04 | 8.03 | 8.03 | -2.40% | -2.37% | 150 | 1,205 | 8.03 | 8.04 | 8.03 | 8.61 |
55. | SLPF-R-A | 6.37 | 6.37 | 6.37 | 1.63% | 1.50% | 92 | 586 | 6.37 | 6.37 | 6.37 | 6.64 |
56. | LKRI-R-A | 6.11 | 6.11 | 6.28 | -3.36% | 0.00% | 832 | 5,229 | 6.11 | 6.37 | 6.11 | 6.42 |
57. | JDPL-R-A | 5.96 | 5.96 | 5.96 | 4.37% | 4.59% | 23 | 137 | 5.96 | 5.96 | 5.71 | 6.37 |
58. | PCTS-R-A | 5.80 | 5.84 | 5.81 | 0.76% | -0.16% | 222 | 1,290 | 5.78 | 5.84 | | |
59. | ZABA-R-A | 5.57 | 5.62 | 5.49 | -0.21% | 0.15% | 10,248 | 56,300 | 5.44 | 5.62 | 5.62 | 5.69 |
60. | BLJE-R-A | 3.61 | 3.61 | 3.60 | 0.00% | -0.26% | 2,136 | 7,698 | 3.60 | 3.61 | 3.60 | 3.61 |
61. | DDJH-R-A | 3.17 | 3.17 | 3.17 | 0.13% | -0.38% | 791 | 2,509 | 3.17 | 3.17 | 3.17 | 3.32 |
62. | HDEL-R-A | 2.84 | 2.84 | 2.84 | -7.57% | -7.57% | 6 | 17 | 2.84 | 2.84 | 2.84 | 3.07 |
63. | BD62-R-A | 2.80 | 2.80 | 2.80 | 3.18% | 3.18% | 35 | 98 | 2.80 | 2.80 | 2.80 | 3.05 |
64. | HZVG-R-A | 2.79 | 2.79 | 2.79 | 0.00% | 0.00% | 34 | 95 | 2.79 | 2.79 | 1.59 | 3.47 |
65. | RIVP-R-A | 2.72 | 2.74 | 2.72 | 1.33% | -0.10% | 12,820 | 34,809 | 2.70 | 2.74 | 2.72 | 2.74 |
66. | LULG-R-A | 2.52 | 2.52 | 2.52 | 1.33% | 1.22% | 104 | 262 | 2.52 | 2.52 | | |
67. | DLKV-R-A | 2.27 | 2.32 | 2.32 | 2.28% | 0.11% | 8,170 | 18,920 | 2.27 | 2.32 | 2.30 | 2.32 |
68. | VART-R-1 | 2.14 | 2.14 | 2.14 | 1.51% | 0.50% | 1,020 | 2,180 | 2.14 | 2.14 | 2.10 | 2.26 |
69. | PTKM-R-A | 2.11 | 2.11 | 2.11 | 0.13% | 0.19% | 186 | 393 | 2.11 | 2.11 | 2.01 | 2.17 |
70. | LCDS-R-A | 1.99 | 1.99 | 1.99 | 0.07% | 0.07% | 459 | 914 | 1.99 | 1.99 | 1.74 | 2.06 |
71. | HBRL-R-A | 1.36 | 1.36 | 1.36 | 0.10% | -5.60% | 196 | 267 | 1.36 | 1.36 | 1.36 | 1.47 |
72. | MGMA-R-A | 0.24 | 0.24 | 0.24 | -6.25% | -0.58% | 35 | 8 | 0.24 | 0.24 | 0.24 | 0.26 |
73. | OPTE-R-A | 0.21 | 0.21 | 0.21 | 3.89% | 2.63% | 36,131 | 7,499 | 0.20 | 0.21 | 0.21 | 0.21 |
| | | | | | | | 1,450,352 | | | | |
*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.