Filter
Country: Croatia Date: 08/20/2015 Volume: 771,624 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | INGR-R-A | 0.41 | 0.40 | 0.41 | -3.82% | -2.54% | 31,333 | 12,740 | 0.40 | 0.41 | 0.40 | 0.41 |
2. | RIVP-R-A | 2.98 | 2.97 | 2.97 | -0.62% | -0.40% | 22,388 | 66,555 | 2.97 | 2.99 | 2.97 | 2.98 |
3. | DLKV-R-A | 2.26 | 2.27 | 2.27 | 0.82% | 0.18% | 13,979 | 31,766 | 2.26 | 2.30 | 2.26 | 2.27 |
4. | HT-R-A | 20.25 | 20.25 | 20.26 | -0.42% | -0.53% | 7,073 | 143,308 | 20.24 | 20.31 | 20.24 | 20.29 |
5. | OPTE-R-A | 0.22 | 0.22 | 0.22 | -6.22% | -5.14% | 6,220 | 1,382 | 0.22 | 0.22 | 0.22 | 0.23 |
6. | LKRI-R-A | 6.36 | 6.24 | 6.26 | -2.08% | -2.24% | 2,901 | 18,161 | 6.10 | 6.36 | 6.05 | 6.24 |
7. | ADRS-P-A | 53.50 | 53.35 | 53.41 | -0.25% | -0.76% | 2,621 | 139,981 | 53.09 | 53.62 | 53.30 | 53.35 |
8. | PODR-R-A | 43.14 | 43.14 | 43.20 | 0.00% | -0.04% | 2,093 | 90,414 | 43.14 | 43.20 | 43.14 | 43.60 |
9. | DDJH-R-A | 3.23 | 3.19 | 3.20 | -1.19% | -2.90% | 1,730 | 5,537 | 3.19 | 3.23 | 3.19 | 3.30 |
10. | HHLD-R-A | 0.42 | 0.42 | 0.42 | -25.58% | -25.58% | 1,477 | 627 | 0.42 | 0.42 | 0.40 | 0.56 |
11. | HBRL-R-A | 1.47 | 1.46 | 1.46 | -4.34% | -4.17% | 1,400 | 2,048 | 1.46 | 1.47 | 1.46 | 1.52 |
12. | BLJE-R-A | 3.39 | 3.40 | 3.41 | 0.51% | 0.63% | 977 | 3,334 | 3.39 | 3.45 | 3.40 | 3.51 |
13. | KABA-R-A | 1.33 | 1.33 | 1.33 | 0.00% | 0.00% | 950 | 1,260 | 1.33 | 1.33 | 1.19 | 1.33 |
14. | MIVA-R-A | 79.63 | 79.63 | 79.65 | 0.00% | -5.31% | 879 | 70,016 | 79.63 | 79.90 | 79.04 | 85.87 |
15. | PTKM-R-A | 2.17 | 2.17 | 2.17 | 0.00% | -0.18% | 500 | 1,085 | 2.17 | 2.17 | 2.17 | 2.19 |
16. | VART-R-1 | 2.59 | 2.52 | 2.55 | -0.10% | 0.42% | 486 | 1,237 | 2.52 | 2.61 | 2.52 | 2.61 |
17. | ULPL-R-A | 22.16 | 22.54 | 21.95 | 1.37% | 4.41% | 419 | 9,195 | 21.77 | 22.54 | 21.90 | 22.54 |
18. | VERN-R-A | 22.56 | 22.56 | 22.57 | 0.05% | 0.05% | 402 | 9,074 | 22.52 | 22.70 | 22.56 | 22.70 |
19. | TPNG-R-A | 10.22 | 10.22 | 10.22 | -3.75% | -3.75% | 350 | 3,577 | 10.22 | 10.22 | | |
20. | ARNT-R-A | 45.52 | 45.10 | 45.19 | 0.00% | 0.45% | 241 | 10,890 | 45.10 | 45.52 | 45.10 | 46.04 |
21. | MAIS-R-A | 32.78 | 32.78 | 32.78 | -0.40% | -0.43% | 235 | 7,704 | 32.78 | 32.78 | 32.78 | 33.18 |
22. | BD62-R-A | 2.91 | 2.89 | 2.90 | -0.91% | -0.91% | 205 | 594 | 2.89 | 2.91 | 2.89 | 3.18 |
23. | ATLN-R-A | 14.79 | 14.60 | 14.67 | -2.66% | -2.21% | 145 | 2,126 | 14.60 | 14.79 | 14.60 | 15.53 |
24. | RIZO-R-A | 15.00 | 14.75 | 14.75 | -0.80% | -1.68% | 125 | 1,843 | 14.40 | 15.13 | 14.75 | 15.33 |
25. | LPLH-R-A | 27.87 | 27.24 | 27.32 | -0.92% | -0.82% | 121 | 3,305 | 27.24 | 27.87 | 27.24 | 27.87 |
26. | ERNT-R-A | 151.44 | 151.57 | 151.40 | 0.13% | -0.16% | 110 | 16,654 | 151.38 | 151.82 | 151.57 | 151.82 |
27. | HTPK-R-A | 9.37 | 8.90 | 9.12 | -5.00% | -2.71% | 90 | 820 | 8.90 | 9.37 | 8.90 | 10.22 |
28. | KRAS-R-A | 60.87 | 60.87 | 60.96 | -0.30% | -0.14% | 80 | 4,877 | 60.87 | 61.05 | 60.87 | 61.58 |
29. | VDKT-R-A | 29.20 | 28.67 | 28.84 | -1.81% | -1.51% | 71 | 2,047 | 28.67 | 29.20 | 28.67 | 29.20 |
30. | KSST-R-A | 22.56 | 22.56 | 22.56 | 0.00% | 0.00% | 70 | 1,579 | 22.56 | 22.56 | 17.25 | 27.61 |
31. | PCTS-R-A | 5.85 | 5.85 | 5.85 | -0.96% | -1.63% | 65 | 380 | 5.85 | 5.85 | | |
32. | LULG-R-A | 2.53 | 2.53 | 2.53 | -0.11% | -0.26% | 65 | 164 | 2.53 | 2.53 | | |
33. | THNK-R-A | 50.45 | 50.44 | 50.45 | -0.01% | -1.15% | 61 | 3,077 | 50.44 | 50.45 | 49.11 | 51.10 |
34. | ATGR-R-A | 114.82 | 28.70 | 28.70 | 0.00% | 0.00% | 60 | 6,888 | 114.81 | 114.82 | 114.55 | 115.47 |
35. | ULJN-R-A | 4.11 | 4.11 | 4.11 | 0.00% | 0.00% | 60 | 247 | 4.11 | 4.11 | 4.11 | 5.84 |
36. | EPLT-R-A | 54.42 | 54.42 | 54.42 | -8.89% | -8.89% | 54 | 2,938 | 54.42 | 54.42 | | 54.42 |
37. | IGH-R-A | 15.66 | 15.53 | 15.56 | -2.51% | -2.42% | 50 | 778 | 15.53 | 15.66 | 15.53 | 16.00 |
38. | SNHO-R-A | 28.60 | 28.60 | 28.60 | 0.00% | 0.00% | 50 | 1,430 | 28.60 | 28.60 | 28.60 | 28.92 |
39. | ATPL-R-A | 28.16 | 28.10 | 28.14 | 0.09% | -1.10% | 46 | 1,294 | 28.10 | 28.16 | 28.10 | 28.54 |
40. | TISK-R-A | 25.75 | 25.75 | 25.75 | 0.00% | 0.00% | 45 | 1,159 | 25.75 | 25.75 | 25.75 | 26.54 |
41. | PLAG-R-A | 592.74 | 147.76 | 147.82 | -0.27% | -0.22% | 44 | 26,017 | 591.03 | 592.74 | 591.03 | 597.25 |
42. | LKPC-R-A | 94.25 | 94.23 | 94.24 | 0.00% | 0.01% | 39 | 3,675 | 94.23 | 94.25 | 94.23 | 95.28 |
43. | HIMR-R-A | 63.84 | 66.04 | 63.64 | 1.55% | -2.14% | 32 | 2,037 | 62.38 | 66.04 | 61.08 | 66.04 |
44. | INA-R-A | 464.53 | 464.53 | 464.53 | 0.00% | 0.00% | 25 | 11,613 | 464.53 | 464.53 | 464.53 | 471.17 |
45. | LEDO-R-A | 1,173.39 | 1,173.39 | 1,173.39 | 0.81% | 0.00% | 24 | 28,161 | 1,173.39 | 1,173.39 | 1,157.34 | 1,181.23 |
46. | SLRS-R-A | 99.01 | 98.88 | 98.90 | 1.22% | 0.94% | 23 | 2,275 | 98.88 | 99.01 | 97.69 | 102.19 |
47. | ZVCV-R-A | 16.59 | 17.58 | 16.71 | -0.44% | -2.07% | 17 | 284 | 16.59 | 17.58 | 16.73 | 17.58 |
48. | KODT-R-A | 151.30 | 144.14 | 145.83 | -6.34% | -5.13% | 14 | 2,042 | 144.14 | 151.30 | 144.14 | 153.29 |
49. | ADPL-R-A | 13.67 | 13.67 | 13.67 | 0.98% | 0.48% | 10 | 137 | 13.67 | 13.67 | 13.56 | 13.67 |
50. | TNPL-R-A | 119.45 | 119.45 | 119.45 | 1.12% | 0.65% | 10 | 1,195 | 119.45 | 119.45 | 100.34 | 125.45 |
51. | VPIK-R-A | 8.80 | 8.80 | 8.80 | 0.42% | -0.78% | 8 | 70 | 8.80 | 8.80 | 8.80 | 9.03 |
52. | KOEI-R-A | 88.92 | 88.92 | 88.92 | -0.01% | -0.74% | 7 | 622 | 88.92 | 88.92 | 88.92 | 89.72 |
53. | SAPN-R-A | 37.94 | 37.94 | 37.94 | 3.93% | 3.44% | 5 | 190 | 37.94 | 37.94 | 36.51 | 37.94 |
54. | TSHC-R-A | 1,234.32 | 1,234.32 | 1,234.32 | -9.71% | -9.71% | 5 | 6,172 | 1,234.32 | 1,234.32 | 1,061.78 | 1,459.95 |
55. | HMST-R-A | 29.33 | 29.33 | 29.33 | 0.00% | 1.44% | 3 | 88 | 29.33 | 29.33 | 28.67 | 29.86 |
56. | HPB-R-A | 106.18 | 106.18 | 106.18 | 0.00% | 0.00% | 3 | 319 | 106.18 | 106.18 | 103.52 | 106.18 |
57. | ZVZD-R-A | 369.10 | 378.64 | 375.46 | -0.07% | 0.46% | 3 | 1,126 | 369.10 | 378.64 | 369.10 | 378.64 |
58. | MDKA-R-A | 1,751.94 | 1,751.94 | 1,751.94 | 0.00% | 0.00% | 2 | 3,504 | 1,751.94 | 1,751.94 | 1,619.22 | 1,990.84 |
59. | CROBEX | | 237.22 | | -0.05% | | | | | | | |
| | | | | | | | 771,624 | | | | |
*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.