 Filter
Country: Croatia Date: 06/16/2015 Volume: 741,067 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | | |  | |
| 1. | JMNC-R-A | 12,608.53 | 12,608.67 | 12,608.66 | 2.15% | 2.15% | 12 | 151,304 | 12,608.53 | 12,608.67 | 12,344.55 | 13,270.82 |
| 2. | LEDO-R-A | 1,088.19 | 1,088.19 | 1,088.19 | 1.10% | 0.88% | 1 | 1,088 | 1,088.19 | 1,088.19 | 1,081.81 | 1,088.19 |
| 3. | ACI-R-A | 821.89 | 821.89 | 821.89 | 0.36% | 0.36% | 3 | 2,466 | 821.89 | 821.89 | 821.89 | 861.24 |
| 4. | CROS-P-A | 968.88 | 968.88 | 968.88 | -1.35% | -1.35% | 2 | 1,938 | 968.88 | 968.88 | 796.34 | 1,194.50 |
| 5. | JNAF-R-A | 596.59 | 596.59 | 596.59 | 3.33% | 3.33% | 3 | 1,790 | 596.59 | 596.59 | 583.98 | 596.85 |
| 6. | LRH-R-A | 583.98 | 583.98 | 583.98 | -2.18% | -0.25% | 7 | 4,088 | 583.98 | 583.98 | 546.82 | 596.99 |
| 7. | INA-R-A | 471.17 | 471.17 | 471.17 | 1.43% | 1.43% | 4 | 1,885 | 471.17 | 471.17 | 471.17 | 475.81 |
| 8. | MIV-R-A | 928.93 | 928.93 | 928.93 | -0.01% | -0.01% | 2 | 1,858 | 928.93 | 928.93 | 464.53 | 1,061.78 |
| 9. | TUHO-R-A | 338.71 | 338.58 | 338.63 | -0.04% | -0.02% | 7 | 2,370 | 338.58 | 338.71 | 338.58 | 344.68 |
| 10. | HUPZ-R-A | 248.86 | 247.93 | 248.83 | -1.68% | -1.33% | 63 | 15,676 | 247.93 | 248.86 | 247.93 | 252.17 |
| 11. | ERNT-R-A | 157.28 | 156.61 | 156.96 | -0.42% | -0.24% | 197 | 30,921 | 155.68 | 157.28 | 155.68 | 156.61 |
| 12. | KODT-R-A | 146.00 | 148.65 | 148.00 | 1.82% | 3.29% | 41 | 6,068 | 146.00 | 148.65 | 142.01 | 149.18 |
| 13. | KODT-P-A | 132.59 | 129.01 | 130.47 | 0.00% | 1.82% | 25 | 3,262 | 129.01 | 132.72 | 129.01 | 132.59 |
| 14. | ATGR-R-A | 120.11 | 29.90 | 30.02 | -0.02% | 0.41% | 42 | 5,044 | 119.58 | 120.11 | 119.58 | 120.11 |
| 15. | JDGT-R-A | 108.17 | 110.16 | 109.08 | 2.59% | 0.73% | 16 | 1,745 | 108.17 | 110.16 | 108.84 | 111.49 |
| 16. | ILRA-R-A | 106.18 | 13.27 | 13.27 | 0.00% | 0.00% | 10 | 1,062 | 106.18 | 106.18 | 103.53 | 106.18 |
| 17. | LKPC-R-A | 93.57 | 93.57 | 93.57 | 0.57% | 0.44% | 3 | 281 | 93.57 | 93.57 | 92.91 | 94.00 |
| 18. | SLRS-R-A | 91.71 | 91.32 | 91.50 | -0.29% | -0.09% | 30 | 2,745 | 91.32 | 91.71 | 91.18 | 93.57 |
| 19. | KOEI-R-A | 88.92 | 90.05 | 89.83 | 0.51% | 0.88% | 251 | 22,548 | 88.92 | 90.05 | 88.27 | 90.92 |
| 20. | PBZ-R-A | 79.63 | 79.63 | 79.63 | 0.00% | 0.00% | 43 | 3,424 | 79.63 | 79.63 | 77.65 | 82.29 |
| 21. | ADRS-R-A | 64.37 | 64.37 | 64.37 | 0.41% | -2.82% | 20 | 1,287 | 64.37 | 64.37 | 64.37 | 65.83 |
| 22. | AUHR-R-A | 60.39 | 60.39 | 60.39 | -0.05% | -0.05% | 131 | 7,912 | 60.39 | 60.42 | 60.02 | 60.39 |
| 23. | KRAS-R-A | 59.73 | 59.73 | 59.79 | 1.00% | 0.23% | 999 | 59,733 | 59.73 | 60.39 | 59.08 | 61.02 |
| 24. | KOES-R-A | 53.09 | 53.09 | 53.09 | 0.00% | 0.00% | 9 | 478 | 53.09 | 53.09 | 53.09 | 58.99 |
| 25. | ADRS-P-A | 50.70 | 50.43 | 50.49 | 0.00% | -0.95% | 2,220 | 112,095 | 50.43 | 50.83 | 50.21 | 50.82 |
| 26. | ARNT-R-A | 45.45 | 44.93 | 45.00 | -1.18% | -0.41% | 240 | 10,800 | 44.93 | 45.45 | 44.76 | 44.93 |
| 27. | PODR-R-A | 41.94 | 41.60 | 41.68 | -1.14% | -1.10% | 532 | 22,175 | 41.60 | 41.94 | 41.60 | 41.81 |
| 28. | SAPN-R-A | 34.20 | 34.23 | 34.22 | 1.13% | 1.11% | 125 | 4,277 | 34.20 | 34.23 | 33.85 | 34.23 |
| 29. | VIRO-R-A | 38.20 | 34.51 | 34.47 | 0.00% | -0.12% | 264 | 9,100 | 30.79 | 38.20 | 30.79 | 34.38 |
| 30. | MAIS-R-A | 29.86 | 32.25 | 31.24 | 8.49% | 5.95% | 144 | 4,499 | 29.86 | 32.92 | 29.23 | 32.25 |
| 31. | HMST-R-A | 30.53 | 31.06 | 30.89 | 1.74% | 2.83% | 7 | 216 | 30.53 | 31.06 | 28.54 | 31.06 |
| 32. | SNHO-R-A | 28.89 | 28.54 | 28.61 | -1.21% | 0.37% | 546 | 15,619 | 28.54 | 28.89 | 28.30 | 28.86 |
| 33. | ATPL-R-A | 27.48 | 26.94 | 26.63 | -2.41% | -5.32% | 1,135 | 30,231 | 26.13 | 27.48 | 26.68 | 26.94 |
| 34. | TISK-R-A | 25.88 | 25.88 | 25.88 | 2.63% | 5.58% | 30 | 776 | 25.88 | 25.88 | 25.88 | 27.87 |
| 35. | LPLH-R-A | 24.02 | 24.02 | 24.02 | -0.55% | -0.64% | 72 | 1,730 | 24.02 | 24.02 | 24.02 | 24.54 |
| 36. | HT-R-A | 20.57 | 20.49 | 20.54 | -0.40% | -0.23% | 3,112 | 63,920 | 20.48 | 20.66 | 20.49 | 20.64 |
| 37. | ULPL-R-A | 19.48 | 19.44 | 19.26 | -0.20% | -0.47% | 106 | 2,042 | 19.24 | 19.48 | 19.18 | 19.44 |
| 38. | HRDH-R-A | 14.73 | 14.73 | 14.73 | 11.11% | 11.11% | 8 | 118 | 14.73 | 14.73 | 14.73 | 14.98 |
| 39. | ADPL-R-A | 14.00 | 14.16 | 14.00 | 0.36% | 0.50% | 96 | 1,345 | 14.00 | 14.16 | 14.00 | 14.16 |
| 40. | ATLN-R-A | 13.88 | 13.88 | 13.88 | 0.58% | 0.35% | 63 | 875 | 13.88 | 13.88 | 13.34 | 13.88 |
| 41. | RIZO-R-A | 12.62 | 13.13 | 12.82 | 4.08% | 1.81% | 395 | 5,064 | 12.61 | 13.13 | 12.38 | 13.13 |
| 42. | VERN-R-A | 12.15 | 12.34 | 12.22 | 1.64% | 0.62% | 425 | 5,194 | 12.15 | 12.34 | 12.19 | 12.81 |
| 43. | HTPK-R-A | 8.10 | 8.10 | 8.10 | 1.67% | 1.67% | 100 | 810 | 8.10 | 8.10 | 8.10 | 8.26 |
| 44. | VPIK-R-A | 7.96 | 7.96 | 7.96 | 0.44% | -0.08% | 187 | 1,489 | 7.96 | 7.97 | 7.97 | 8.48 |
| 45. | LKRI-R-A | 6.30 | 6.30 | 6.30 | 3.26% | 4.03% | 16 | 101 | 6.30 | 6.30 | 6.02 | 6.30 |
| 46. | JDPL-R-A | 5.97 | 5.97 | 5.97 | 6.71% | 5.58% | 81 | 484 | 5.97 | 5.97 | 5.97 | 6.10 |
| 47. | ZABA-R-A | 5.13 | 5.15 | 5.13 | 0.36% | 1.15% | 991 | 5,083 | 5.10 | 5.15 | 5.10 | 5.16 |
| 48. | BLJE-R-A | 3.67 | 3.67 | 3.67 | -0.14% | -0.65% | 1,028 | 3,773 | 3.67 | 3.67 | 3.67 | 3.78 |
| 49. | DDJH-R-A | 3.47 | 3.38 | 3.46 | -5.38% | 0.11% | 2,738 | 9,480 | 3.38 | 3.58 | 3.38 | 3.57 |
| 50. | SUNH-R-A | 2.96 | 2.99 | 2.98 | -4.25% | -4.51% | 324 | 965 | 2.93 | 2.99 | 2.99 | 3.04 |
| 51. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 4.13% | 4.13% | 90 | 299 | 3.32 | 3.32 | 2.92 | 3.32 |
| 52. | HDEL-R-A | 3.28 | 3.28 | 3.28 | 9.59% | 9.59% | 30 | 98 | 3.28 | 3.28 | 2.81 | 3.28 |
| 53. | BD62-R-A | 2.90 | 3.01 | 2.83 | -9.02% | -8.69% | 1,148 | 3,248 | 2.68 | 3.01 | 2.79 | 3.17 |
| 54. | RIVP-R-A | 2.75 | 2.74 | 2.74 | -0.44% | -0.39% | 15,706 | 43,029 | 2.72 | 2.75 | 2.72 | 2.74 |
| 55. | CRAL-R-A | 9.29 | 9.29 | 9.29 | 0.00% | 0.00% | 25 | 232 | 9.29 | 9.29 | 2.65 | 16.86 |
| 56. | PRFC-R-A | 2.66 | 2.66 | 2.66 | -8.96% | -6.05% | 200 | 532 | 2.66 | 2.66 | 2.65 | 2.91 |
| 57. | DLKV-R-A | 2.32 | 2.28 | 2.29 | -0.41% | -2.21% | 12,519 | 28,651 | 2.28 | 2.32 | 2.28 | 2.31 |
| 58. | PTKM-R-A | 2.20 | 2.20 | 2.20 | 0.31% | 0.31% | 100 | 220 | 2.20 | 2.20 | 2.19 | 2.25 |
| 59. | VART-R-1 | 2.24 | 2.16 | 2.19 | -2.92% | 0.61% | 214 | 469 | 2.16 | 2.24 | 2.16 | 2.24 |
| 60. | KTJV-R-A | 1.87 | 1.87 | 1.87 | 0.72% | 0.72% | 92 | 172 | 1.87 | 1.87 | 1.87 | 1.99 |
| 61. | HBRL-R-A | 1.40 | 1.33 | 1.34 | -4.93% | -4.46% | 1,819 | 2,432 | 1.33 | 1.40 | 1.31 | 1.48 |
| 62. | INGR-R-A | 0.44 | 0.44 | 0.44 | 5.01% | 4.38% | 7,520 | 3,332 | 0.44 | 0.44 | 0.43 | 0.45 |
| 63. | OPTE-R-A | 0.19 | 0.19 | 0.19 | 4.43% | 2.89% | 4,322 | 815 | 0.19 | 0.19 | 0.18 | 0.19 |
| 64. | PVCM-R-A | 8.89 | 8.89 | 8.89 | -2.90% | -2.90% | 69 | 614 | 8.89 | 8.89 | | |
| 65. | CROBEX | | 232.56 | | 0.00% | | | | | | | |
| 66. | PCTS-R-A | 5.79 | 5.82 | 5.82 | 0.50% | 0.57% | 471 | 2,741 | 5.79 | 5.84 | | |
| 67. | LULG-R-A | 2.48 | 2.52 | 2.61 | 1.82% | 5.30% | 1,754 | 4,579 | 2.48 | 2.65 | | |
| 68. | TPNG-R-A | 9.42 | 9.36 | 9.40 | -1.95% | 0.70% | 678 | 6,373 | 9.36 | 9.54 | | |
| | | | | | | | | 741,067 | | | | |
*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.