Filter
Country: Croatia Date: 07/31/2015 Volume: 2,082,156 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | LEDO-R-A | 1,167.96 | 1,167.96 | 1,171.59 | -2.21% | 0.60% | 19 | 22,260 | 1,167.96 | 1,181.90 | 1,156.68 | 1,167.96 |
2. | CKML-R-A | 633.09 | 6.50 | 6.49 | 2.13% | 2.37% | 327 | 207,920 | 633.09 | 637.07 | 597.39 | 637.07 |
3. | LRH-R-A | 597.25 | 610.52 | 608.78 | 1.10% | 0.81% | 22 | 13,393 | 597.25 | 610.52 | 597.25 | 617.16 |
4. | JNAF-R-A | 590.62 | 596.59 | 592.61 | -0.11% | 0.63% | 3 | 1,778 | 590.62 | 596.59 | 564.43 | 590.62 |
5. | INA-R-A | 464.53 | 464.53 | 464.53 | 0.00% | 0.00% | 2 | 929 | 464.53 | 464.53 | 464.53 | 475.15 |
6. | TUHO-R-A | 344.68 | 344.68 | 344.68 | 0.27% | 0.27% | 11 | 3,791 | 344.68 | 344.68 | 338.44 | 344.81 |
7. | ERNT-R-A | 152.60 | 152.63 | 152.29 | 0.01% | -0.20% | 187 | 28,478 | 151.72 | 153.16 | 151.98 | 152.63 |
8. | KODT-P-A | 140.67 | 140.69 | 140.68 | 4.43% | 4.18% | 11 | 1,548 | 140.67 | 140.69 | 134.72 | 140.69 |
9. | ATGR-R-A | 118.12 | 29.63 | 29.57 | 0.68% | 0.98% | 898 | 106,219 | 118.12 | 118.52 | 118.26 | 119.31 |
10. | JDGT-R-A | 117.19 | 117.19 | 117.19 | -0.45% | -0.73% | 18 | 2,109 | 117.19 | 117.19 | 116.00 | 117.19 |
11. | SLRS-R-A | 102.34 | 99.54 | 101.64 | -6.25% | -4.27% | 119 | 12,095 | 99.54 | 102.34 | 98.21 | 100.87 |
12. | LKPC-R-A | 91.58 | 92.91 | 92.89 | 2.19% | 2.17% | 1,502 | 139,524 | 91.18 | 92.91 | 91.45 | 94.90 |
13. | ADRS-R-A | 66.36 | 66.36 | 66.36 | -2.91% | -2.81% | 59 | 3,915 | 66.36 | 66.36 | 66.36 | 68.29 |
14. | KRAS-R-A | 60.92 | 60.80 | 60.88 | -0.18% | 0.34% | 47 | 2,861 | 60.80 | 60.92 | 60.80 | 61.85 |
15. | AUHR-R-A | 61.32 | 59.26 | 60.55 | -3.46% | -1.54% | 524 | 31,728 | 57.47 | 61.32 | 59.26 | 61.32 |
16. | ADRS-P-A | 53.49 | 53.62 | 53.90 | 0.75% | 1.13% | 119 | 6,414 | 53.49 | 54.00 | 53.49 | 54.00 |
17. | MIVA-R-A | 53.16 | 53.16 | 53.16 | 14.43% | 14.43% | 20 | 1,063 | 53.16 | 53.16 | 46.45 | 53.09 |
18. | BDSS-R-A | 43.53 | 43.53 | 43.53 | -0.91% | -0.91% | 56 | 2,438 | 43.53 | 43.53 | 40.75 | 48.84 |
19. | ARNT-R-A | 46.86 | 46.61 | 46.61 | -1.35% | -1.75% | 308 | 14,355 | 46.45 | 47.25 | 46.59 | 46.98 |
20. | AGMM-R-A | 34.51 | 34.51 | 34.51 | 0.00% | 0.00% | 25 | 863 | 34.51 | 34.51 | 30.53 | 46.45 |
21. | PODR-R-A | 42.14 | 42.34 | 42.17 | 0.63% | 0.08% | 4,969 | 209,533 | 41.81 | 42.34 | 41.88 | 42.34 |
22. | VIRO-R-A | 36.10 | 35.70 | 35.84 | -10.03% | -6.61% | 30 | 1,075 | 35.70 | 36.10 | 34.51 | 37.16 |
23. | MAIS-R-A | 32.54 | 35.04 | 32.85 | 3.53% | 0.48% | 482 | 15,832 | 32.48 | 35.04 | 33.35 | 35.04 |
24. | ZTNJ-R-A | 27.87 | 27.87 | 27.87 | -2.90% | -2.90% | 22 | 613 | 27.87 | 27.87 | 27.87 | 29.86 |
25. | ATPL-R-A | 29.33 | 28.67 | 28.95 | -3.14% | -1.35% | 396 | 11,464 | 28.54 | 29.33 | 28.67 | 29.33 |
26. | SNHO-R-A | 28.28 | 28.23 | 28.25 | -0.18% | -0.20% | 223 | 6,300 | 28.23 | 28.28 | 28.23 | 28.53 |
27. | VDKT-R-A | 27.39 | 26.94 | 26.70 | -1.61% | -2.51% | 322 | 8,597 | 26.54 | 27.39 | 26.54 | 27.87 |
28. | LPLH-R-A | 26.94 | 26.81 | 26.88 | -0.49% | -0.22% | 267 | 7,178 | 26.81 | 26.94 | 26.28 | 27.61 |
29. | ULPL-R-A | 21.77 | 22.27 | 21.78 | -0.06% | -0.44% | 123 | 2,679 | 21.63 | 22.27 | 21.50 | 22.27 |
30. | HT-R-A | 20.51 | 20.77 | 20.52 | 0.61% | -0.65% | 18,364 | 376,885 | 20.33 | 20.77 | 20.36 | 20.77 |
31. | KSST-R-A | 19.91 | 19.64 | 19.44 | -1.33% | -2.39% | 213 | 4,140 | 19.24 | 19.91 | 19.24 | 19.64 |
32. | IGH-R-A | 16.26 | 16.26 | 16.26 | 1.24% | 1.73% | 82 | 1,333 | 16.26 | 16.26 | 15.59 | 16.55 |
33. | ADPL-R-A | 14.73 | 14.33 | 14.49 | -2.70% | -1.55% | 2,125 | 30,798 | 14.33 | 14.73 | 14.21 | 14.33 |
34. | RIZO-R-A | 14.07 | 13.67 | 13.69 | 0.00% | 0.91% | 438 | 5,997 | 13.67 | 14.07 | 13.55 | 14.06 |
35. | HTPK-R-A | 10.88 | 10.88 | 10.88 | 13.96% | 11.73% | 20 | 218 | 10.88 | 10.88 | 9.36 | 10.88 |
36. | AMDN-R-A | 7.39 | 7.39 | 7.39 | 0.00% | 0.00% | 20 | 148 | 7.39 | 7.39 | 7.39 | 7.96 |
37. | LKRI-R-A | 7.73 | 7.32 | 7.57 | -3.25% | 2.61% | 2,077 | 15,733 | 7.32 | 7.73 | 7.32 | 7.56 |
38. | JDPL-R-A | 6.39 | 6.81 | 6.58 | 6.60% | 0.47% | 944 | 6,212 | 6.36 | 6.97 | 6.50 | 6.81 |
39. | ZABA-R-A | 5.40 | 5.60 | 5.50 | -0.71% | -2.29% | 965 | 5,307 | 5.39 | 5.60 | 5.39 | 5.63 |
40. | BLJE-R-A | 3.39 | 3.32 | 3.36 | -2.15% | -3.69% | 12,848 | 43,186 | 3.27 | 3.46 | 3.32 | 3.38 |
41. | BRIN-R-A | 3.31 | 3.31 | 3.31 | 0.00% | 0.00% | 100 | 331 | 3.31 | 3.31 | 3.05 | 3.31 |
42. | RIVP-R-A | 3.02 | 3.00 | 3.00 | -0.75% | -0.57% | 35,452 | 106,410 | 2.97 | 3.04 | 2.99 | 3.00 |
43. | DDJH-R-A | 2.87 | 2.87 | 2.87 | -5.64% | -0.96% | 3,697 | 10,625 | 2.86 | 2.99 | 2.87 | 2.98 |
44. | PRFC-R-A | 2.68 | 2.68 | 2.68 | 3.17% | 3.17% | 15 | 40 | 2.68 | 2.68 | 2.65 | 2.87 |
45. | QUNE-R-A | 2.65 | 2.65 | 2.65 | 0.00% | 0.00% | 250 | 664 | 2.65 | 2.65 | 1.99 | 2.65 |
46. | VART-R-1 | 2.21 | 2.26 | 2.28 | 3.27% | 5.93% | 3,054 | 6,954 | 2.19 | 2.38 | 2.20 | 2.35 |
47. | DLKV-R-A | 2.29 | 2.26 | 2.26 | -1.68% | -1.21% | 11,816 | 26,759 | 2.23 | 2.31 | 2.24 | 2.26 |
48. | PTKM-R-A | 2.29 | 2.25 | 2.20 | 2.17% | -4.87% | 2,218 | 4,886 | 2.14 | 2.29 | 2.12 | 2.26 |
49. | FMPS-R-A | 1.46 | 1.46 | 1.46 | 0.00% | 0.00% | 576 | 841 | 1.46 | 1.46 | 1.46 | 1.83 |
50. | KABA-R-A | 1.33 | 1.33 | 1.33 | 0.00% | 0.00% | 1,400 | 1,858 | 1.33 | 1.33 | 1.20 | 1.33 |
51. | ELPR-R-A | 1.03 | 1.03 | 1.03 | 11.00% | 11.00% | 71 | 73 | 1.03 | 1.03 | | 1.03 |
52. | INGR-R-A | 0.40 | 0.44 | 0.42 | 13.80% | 7.87% | 62,820 | 26,294 | 0.39 | 0.44 | 0.43 | 0.44 |
53. | MGMA-R-A | 0.17 | 0.17 | 0.17 | -25.27% | -25.27% | 195 | 33 | 0.17 | 0.17 | 0.17 | 0.22 |
54. | OPTE-R-A | 0.22 | 0.22 | 0.22 | 4.96% | 2.42% | 1,500 | 336 | 0.22 | 0.22 | 0.21 | 0.22 |
55. | CROBEX | | 238.69 | | -0.11% | | | | | | | |
56. | LULG-R-A | 2.53 | 2.53 | 2.53 | 0.53% | -0.37% | 100 | 253 | 2.53 | 2.53 | | |
57. | HJDR-R-A | 9.56 | 9.56 | 9.56 | -28.00% | -28.00% | 100 | 956 | 9.56 | 9.56 | 9.56 | |
58. | TPNG-R-A | 9.95 | 10.35 | 10.09 | 4.68% | 0.33% | 29 | 293 | 9.95 | 10.35 | | |
59. | OPEK-R-A | 38.36 | 38.36 | 38.36 | -0.34% | -0.34% | 13,887 | 532,662 | 38.36 | 38.36 | | |
60. | BRBA-P-A | 630.43 | 630.43 | 630.43 | 0.00% | 0.00% | 7 | 4,413 | 630.43 | 630.43 | 630.43 | |
61. | HZLA-R-A | 8.23 | 8.23 | 8.23 | -20.37% | -20.37% | 69 | 568 | 8.23 | 8.23 | | |
| | | | | | | | 2,082,156 | | | | |
*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.