Filter
Country: Croatia Date: 07/24/2015 Volume: 857,889 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | LEDO-R-A | 1,134.65 | 1,134.78 | 1,134.67 | 0.14% | 0.13% | 10 | 11,347 | 1,134.65 | 1,134.78 | 1,114.87 | 1,141.42 |
2. | CKML-R-A | 617.16 | 6.30 | 6.30 | 3.31% | 3.31% | 1 | 617 | 617.16 | 617.16 | 598.58 | 617.16 |
3. | PLAG-R-A | 589.16 | 147.29 | 147.29 | -2.44% | -1.12% | 1 | 589 | 589.16 | 589.16 | 589.16 | 603.89 |
4. | JNAF-R-A | 558.92 | 577.03 | 561.91 | -0.05% | -0.93% | 12 | 6,743 | 558.76 | 577.03 | 557.57 | 577.03 |
5. | INA-R-A | 464.53 | 464.53 | 464.53 | -1.69% | -1.61% | 2 | 929 | 464.53 | 464.53 | 464.53 | 475.15 |
6. | ZVZD-R-A | 374.94 | 379.59 | 379.53 | -1.23% | -1.24% | 6 | 2,277 | 374.80 | 382.62 | 375.34 | 382.51 |
7. | HUPZ-R-A | 265.61 | 265.61 | 265.61 | 0.00% | 0.00% | 17 | 4,515 | 265.61 | 265.61 | 265.61 | 278.58 |
8. | ERNT-R-A | 152.63 | 151.90 | 152.62 | -0.13% | 0.35% | 152 | 23,198 | 151.71 | 153.29 | 151.90 | 153.29 |
9. | KODT-R-A | 151.31 | 151.30 | 151.30 | -3.96% | -0.01% | 11 | 1,664 | 151.30 | 151.31 | 149.98 | 151.30 |
10. | KODT-P-A | 135.38 | 134.32 | 134.78 | -0.78% | -0.68% | 53 | 7,143 | 134.32 | 135.38 | 134.32 | 135.38 |
11. | TNPL-R-A | 128.74 | 139.36 | 133.00 | 10.53% | 9.43% | 18 | 2,394 | 128.74 | 139.36 | 123.04 | 139.36 |
12. | ILRA-R-A | 120.78 | 15.10 | 15.10 | 0.00% | 0.00% | 9 | 1,087 | 120.78 | 120.78 | 120.78 | 122.11 |
13. | ATGR-R-A | 115.73 | 28.93 | 28.93 | -1.13% | -0.75% | 215 | 24,883 | 115.73 | 115.74 | 115.07 | 116.13 |
14. | SLRS-R-A | 104.72 | 104.85 | 105.74 | 1.28% | 2.14% | 39 | 4,124 | 104.72 | 106.18 | 102.20 | 104.85 |
15. | SPNV-R-A | 100.87 | 100.87 | 100.87 | 1.33% | 1.33% | 2 | 202 | 100.87 | 100.87 | 99.54 | 100.87 |
16. | LKPC-R-A | 92.23 | 92.77 | 92.45 | 2.49% | 0.42% | 51 | 4,715 | 92.23 | 92.77 | 90.27 | 92.77 |
17. | KOEI-R-A | 88.97 | 90.12 | 89.18 | 0.00% | -0.88% | 64 | 5,708 | 88.97 | 90.12 | 89.63 | 90.12 |
18. | FRNK-R-A | 84.94 | 84.94 | 84.94 | 18.52% | 18.52% | 3 | 255 | 84.94 | 84.94 | 84.94 | 92.87 |
19. | PBZ-R-A | 81.88 | 82.16 | 81.97 | 2.82% | 2.60% | 15 | 1,230 | 81.88 | 82.16 | 79.91 | 82.16 |
20. | ADRS-R-A | 64.77 | 65.03 | 65.01 | 0.20% | 0.06% | 2,230 | 144,964 | 64.37 | 65.70 | 64.37 | 66.09 |
21. | BCIN-R-A | 64.35 | 64.35 | 64.35 | -0.03% | -0.03% | 29 | 1,866 | 64.35 | 64.35 | 62.39 | 64.35 |
22. | AUHR-R-A | 61.72 | 61.72 | 61.72 | 1.09% | 0.96% | 17 | 1,049 | 61.72 | 61.72 | 61.19 | 63.68 |
23. | HIMR-R-A | 62.37 | 61.19 | 61.36 | -0.86% | -0.46% | 165 | 10,124 | 61.19 | 62.37 | 61.05 | 61.94 |
24. | KRAS-R-A | 61.84 | 61.05 | 61.26 | -0.24% | -0.32% | 162 | 9,924 | 61.05 | 61.84 | 60.92 | 61.85 |
25. | ADRS-P-A | 53.75 | 53.75 | 53.66 | -0.98% | 0.03% | 416 | 22,324 | 53.38 | 54.08 | 53.39 | 53.69 |
26. | ARNT-R-A | 46.98 | 46.61 | 46.70 | 0.06% | 0.36% | 211 | 9,854 | 46.61 | 46.98 | 46.61 | 46.97 |
27. | BDSS-R-A | 43.80 | 43.80 | 43.80 | 0.04% | 0.04% | 7 | 307 | 43.80 | 43.80 | 43.80 | 48.71 |
28. | PODR-R-A | 41.94 | 43.00 | 42.24 | 3.81% | 1.35% | 3,793 | 160,217 | 41.51 | 43.00 | 42.48 | 43.13 |
29. | SAPN-R-A | 42.47 | 42.47 | 42.48 | 0.96% | 3.50% | 57 | 2,421 | 42.47 | 42.74 | 39.95 | 42.47 |
30. | MAIS-R-A | 32.30 | 32.52 | 32.23 | 0.71% | 1.57% | 364 | 11,733 | 31.99 | 32.52 | 32.19 | 32.52 |
31. | CHAG-R-A | 32.12 | 32.12 | 32.12 | 0.83% | 0.83% | 64 | 2,056 | 32.12 | 32.12 | 31.85 | 32.12 |
32. | ATPL-R-A | 29.47 | 29.42 | 29.44 | -1.37% | -2.35% | 25 | 736 | 29.42 | 29.47 | 29.42 | 31.04 |
33. | SNHO-R-A | 28.37 | 28.21 | 28.30 | 0.03% | -0.01% | 392 | 11,094 | 28.21 | 28.67 | 28.21 | 28.54 |
34. | VDKT-R-A | 28.21 | 28.19 | 28.19 | -1.27% | -1.55% | 40 | 1,128 | 28.19 | 28.21 | 28.19 | 30.02 |
35. | LPLH-R-A | 25.88 | 25.88 | 25.88 | -2.50% | -1.24% | 8 | 207 | 25.88 | 25.88 | 25.88 | 27.14 |
36. | TISK-R-A | 25.75 | 25.75 | 25.75 | 0.00% | 0.00% | 32 | 824 | 25.75 | 25.75 | 25.75 | 27.20 |
37. | ULPL-R-A | 21.65 | 22.30 | 22.07 | 0.06% | -0.02% | 79 | 1,744 | 21.65 | 22.30 | 21.66 | 22.30 |
38. | HT-R-A | 20.03 | 20.25 | 20.27 | 1.03% | 0.37% | 4,321 | 87,576 | 20.03 | 20.42 | 20.11 | 20.42 |
39. | VERN-R-A | 16.46 | 16.86 | 16.65 | 2.41% | 1.19% | 268 | 4,463 | 16.46 | 16.86 | 16.52 | 16.86 |
40. | IGH-R-A | 17.07 | 16.86 | 16.92 | 0.00% | -3.32% | 184 | 3,112 | 16.86 | 17.07 | 16.24 | 17.25 |
41. | ADPL-R-A | 13.42 | 13.42 | 13.42 | 0.29% | 0.08% | 200 | 2,685 | 13.42 | 13.44 | 13.42 | 13.60 |
42. | LVCV-R-A | 13.27 | 13.27 | 13.27 | 0.00% | 0.00% | 25 | 332 | 13.27 | 13.27 | 13.27 | 13.92 |
43. | ATLN-R-A | 13.27 | 13.27 | 13.27 | -1.97% | -1.97% | 50 | 664 | 13.27 | 13.27 | 13.01 | 13.27 |
44. | RIZO-R-A | 12.08 | 11.95 | 11.98 | -5.25% | -4.73% | 170 | 2,037 | 11.95 | 12.08 | 11.88 | 12.48 |
45. | HTPK-R-A | 10.62 | 11.45 | 11.18 | 11.76% | 8.77% | 46 | 514 | 10.62 | 11.45 | 10.11 | 11.54 |
46. | SNBA-R-A | 7.44 | 7.57 | 7.48 | -0.02% | -1.09% | 18 | 135 | 7.44 | 7.57 | 7.57 | 7.96 |
47. | JDPL-R-A | 7.51 | 7.56 | 7.61 | -0.05% | 0.47% | 603 | 4,587 | 6.98 | 7.70 | 7.04 | 7.56 |
48. | AMDN-R-A | 7.39 | 7.39 | 7.39 | 0.00% | 0.00% | 25 | 185 | 7.39 | 7.39 | 6.64 | 7.96 |
49. | SLPF-R-A | 6.44 | 6.44 | 6.44 | 0.06% | 0.06% | 160 | 1,031 | 6.44 | 6.44 | 6.44 | 6.77 |
50. | LKRI-R-A | 5.97 | 5.97 | 5.95 | 2.23% | 0.74% | 841 | 5,002 | 5.84 | 5.97 | 5.84 | 5.97 |
51. | JDTC-R-A | 5.31 | 5.31 | 5.31 | -8.07% | -8.07% | 40 | 212 | 5.31 | 5.31 | 5.31 | 5.77 |
52. | BLJE-R-A | 3.86 | 3.86 | 3.88 | -5.91% | -0.51% | 3,578 | 13,865 | 3.86 | 3.98 | 3.86 | 3.95 |
53. | HDEL-R-A | 3.68 | 3.68 | 3.68 | 5.28% | 5.28% | 81 | 298 | 3.68 | 3.68 | 3.45 | 3.68 |
54. | RIVP-R-A | 3.02 | 2.99 | 2.98 | -0.66% | -1.27% | 36,379 | 108,557 | 2.96 | 3.02 | 2.97 | 2.99 |
55. | DDJH-R-A | 2.99 | 3.08 | 2.99 | 2.93% | -1.92% | 2,252 | 6,729 | 2.97 | 3.08 | 2.97 | 3.08 |
56. | BD62-R-A | 2.85 | 2.79 | 2.82 | -7.27% | -6.67% | 200 | 564 | 2.79 | 2.85 | 2.79 | 3.05 |
57. | PRFC-R-A | 2.87 | 2.87 | 2.87 | 12.58% | 12.29% | 258 | 742 | 2.87 | 2.87 | 2.59 | 2.87 |
58. | DLKV-R-A | 2.30 | 2.31 | 2.32 | 0.06% | 0.86% | 13,446 | 31,216 | 2.29 | 2.34 | 2.31 | 2.33 |
59. | VART-R-1 | 2.14 | 2.10 | 2.13 | -1.31% | 0.19% | 1,441 | 3,068 | 2.10 | 2.14 | 2.10 | 2.22 |
60. | HBRL-R-A | 1.53 | 1.53 | 1.53 | 0.00% | 0.00% | 205 | 313 | 1.53 | 1.53 | 1.47 | 1.53 |
61. | INGR-R-A | 0.39 | 0.40 | 0.39 | -0.32% | -1.34% | 15,708 | 6,133 | 0.39 | 0.40 | 0.39 | 0.40 |
62. | OPTE-R-A | 0.25 | 0.25 | 0.24 | 0.00% | 0.00% | 4,361 | 1,065 | 0.24 | 0.25 | 0.24 | 0.25 |
63. | LULG-R-A | 2.59 | 2.59 | 2.59 | -2.45% | -2.45% | 343 | 888 | 2.59 | 2.59 | | |
64. | TPNG-R-A | 9.76 | 9.79 | 9.77 | 0.22% | 0.03% | 210 | 2,052 | 9.76 | 9.79 | | |
65. | EPLT-R-A | 59.73 | 59.73 | 59.73 | -3.23% | -4.18% | 1,200 | 71,670 | 59.73 | 59.73 | | 59.73 |
66. | CROBEX | | 237.14 | | -0.14% | | | | | | | |
67. | PCTS-R-A | 5.85 | 5.84 | 5.84 | -0.39% | -0.32% | 343 | 2,005 | 5.84 | 5.85 | | |
| | | | | | | | 857,889 | | | | |
*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.