Filter
Country: Croatia Date: 07/28/2015 Volume: 1,191,385 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 12,821.02 | 12,821.02 | 12,821.02 | 0.10% | 0.10% | 4 | 51,284 | 12,821.02 | 12,821.02 | 12,575.75 | 12,993.56 |
2. | MDKA-R-A | 1,658.80 | 1,658.64 | 1,656.17 | 11.33% | 10.80% | 5 | 8,281 | 1,645.76 | 1,659.04 | 1,532.97 | 1,659.04 |
3. | JNAF-R-A | 552.86 | 570.71 | 554.17 | -0.35% | -0.95% | 36 | 19,950 | 547.48 | 570.71 | 547.49 | 572.03 |
4. | INA-R-A | 464.53 | 464.53 | 464.53 | 0.00% | 0.00% | 14 | 6,503 | 464.53 | 464.53 | 464.53 | 475.15 |
5. | ZVZD-R-A | 371.63 | 378.26 | 376.05 | 1.03% | 0.28% | 3 | 1,128 | 371.63 | 378.26 | 370.05 | 378.26 |
6. | TUHO-R-A | 343.75 | 343.75 | 343.75 | 1.57% | 1.57% | 10 | 3,438 | 343.75 | 343.75 | 338.44 | 343.75 |
7. | HUPZ-R-A | 265.73 | 281.37 | 279.13 | 0.00% | 1.82% | 20 | 5,583 | 265.73 | 281.37 | 278.72 | 285.35 |
8. | ERNT-R-A | 152.63 | 152.62 | 152.18 | 0.52% | -0.06% | 124 | 18,871 | 151.57 | 152.63 | 152.50 | 152.63 |
9. | JDGT-R-A | 114.14 | 121.04 | 118.83 | 8.57% | 6.58% | 276 | 32,796 | 114.14 | 121.04 | 116.80 | 124.76 |
10. | SLRS-R-A | 106.18 | 106.18 | 106.18 | 3.89% | 3.89% | 1 | 106 | 106.18 | 106.18 | 102.20 | 106.18 |
11. | LKPC-R-A | 90.52 | 95.56 | 93.07 | 3.00% | 0.32% | 2,776 | 258,375 | 90.52 | 95.56 | 93.05 | 96.49 |
12. | KOEI-R-A | 89.79 | 87.40 | 88.61 | -2.86% | 0.45% | 138 | 12,229 | 87.08 | 89.95 | 87.40 | 88.92 |
13. | PBZ-R-A | 82.29 | 79.90 | 80.24 | 0.00% | 0.32% | 7 | 562 | 79.90 | 82.29 | 79.90 | 82.29 |
14. | ADRS-R-A | 65.03 | 65.03 | 65.03 | 0.00% | 0.04% | 200 | 13,007 | 65.03 | 65.03 | 64.39 | 66.10 |
15. | AUHR-R-A | 62.25 | 62.38 | 62.33 | 1.95% | 1.86% | 17 | 1,060 | 62.25 | 62.38 | 61.72 | 63.69 |
16. | BCIN-R-A | 61.47 | 61.45 | 61.46 | -4.34% | -2.07% | 57 | 3,503 | 61.45 | 61.47 | 61.45 | 64.22 |
17. | HIMR-R-A | 61.06 | 61.06 | 61.06 | -0.21% | -0.49% | 31 | 1,893 | 61.06 | 61.06 | 61.06 | 62.25 |
18. | KRAS-R-A | 60.82 | 60.33 | 60.58 | -0.95% | -0.74% | 137 | 8,299 | 60.33 | 60.82 | 60.33 | 61.05 |
19. | EPLT-R-A | 59.73 | 59.73 | 59.73 | 0.00% | 0.00% | 4,500 | 268,764 | 59.73 | 59.73 | | 59.73 |
20. | ADRS-P-A | 53.29 | 53.09 | 53.44 | -0.05% | 0.52% | 1,509 | 80,639 | 53.09 | 54.02 | 53.09 | 53.42 |
21. | ARNT-R-A | 46.98 | 46.98 | 46.62 | 0.00% | -0.63% | 98 | 4,569 | 46.45 | 46.98 | 46.45 | 46.98 |
22. | BDSS-R-A | 43.80 | 43.80 | 43.80 | -2.36% | -2.36% | 15 | 657 | 43.80 | 43.80 | 43.80 | 48.71 |
23. | LURA-R-A | 43.80 | 43.80 | 43.80 | 1.54% | 1.54% | 95 | 4,161 | 43.80 | 43.80 | 37.16 | 43.80 |
24. | PODR-R-A | 42.47 | 42.50 | 43.11 | -0.86% | 0.26% | 88 | 3,794 | 42.47 | 43.40 | 42.50 | 43.36 |
25. | SAPN-R-A | 42.21 | 42.21 | 42.21 | 5.65% | 5.64% | 7 | 295 | 42.21 | 42.21 | 37.80 | 42.21 |
26. | MIVA-R-A | 39.82 | 39.82 | 39.82 | 15.38% | 15.38% | 311 | 12,383 | 39.82 | 39.82 | 33.18 | 46.45 |
27. | CHAG-R-A | 34.55 | 34.55 | 34.55 | 4.12% | 4.12% | 50 | 1,728 | 34.55 | 34.55 | 34.60 | 39.66 |
28. | MAIS-R-A | 32.91 | 32.52 | 33.00 | 1.45% | 1.75% | 304 | 10,033 | 32.52 | 34.38 | 32.39 | 33.18 |
29. | ATPL-R-A | 29.35 | 29.84 | 29.33 | 0.81% | 0.13% | 306 | 8,975 | 29.20 | 29.84 | 29.33 | 30.39 |
30. | ATGR-R-A | 115.60 | 28.80 | 28.94 | -0.34% | 0.70% | 179 | 20,722 | 115.21 | 116.00 | 115.21 | 115.73 |
31. | SNHO-R-A | 28.14 | 28.40 | 28.18 | 0.94% | 0.09% | 188 | 5,298 | 28.14 | 28.40 | 28.24 | 28.53 |
32. | VDKT-R-A | 28.14 | 27.74 | 27.81 | -1.61% | -1.38% | 30 | 834 | 27.74 | 28.14 | 27.39 | 29.19 |
33. | LPLH-R-A | 26.81 | 26.81 | 26.13 | 1.00% | -1.17% | 465 | 12,150 | 25.88 | 27.99 | 25.62 | 26.81 |
34. | HTCP-R-A | 22.56 | 22.56 | 22.56 | 3.03% | 3.03% | 80 | 1,805 | 22.56 | 22.56 | 20.11 | 23.89 |
35. | ULPL-R-A | 21.50 | 22.16 | 22.14 | -0.48% | 1.85% | 89 | 1,970 | 21.50 | 22.16 | 21.50 | 22.16 |
36. | KSST-R-A | 19.91 | 21.22 | 21.01 | 6.60% | 3.03% | 44 | 924 | 19.91 | 21.22 | 17.25 | 21.22 |
37. | HT-R-A | 20.31 | 20.32 | 20.37 | 0.04% | 0.23% | 4,459 | 90,849 | 20.31 | 20.50 | 20.32 | 20.44 |
38. | ZVCV-R-A | 18.85 | 17.52 | 18.28 | -8.97% | -6.86% | 939 | 17,163 | 17.52 | 19.51 | 17.52 | 18.45 |
39. | VERN-R-A | 16.59 | 15.67 | 16.22 | -5.64% | -5.58% | 529 | 8,579 | 15.67 | 16.59 | 15.47 | 17.25 |
40. | IGH-R-A | 16.46 | 15.66 | 16.03 | -7.13% | -5.23% | 150 | 2,404 | 15.56 | 16.46 | 15.66 | 16.98 |
41. | ADPL-R-A | 13.70 | 14.01 | 13.89 | 2.68% | 2.48% | 2,929 | 40,674 | 13.70 | 14.01 | 13.80 | 14.01 |
42. | ATLN-R-A | 13.27 | 13.87 | 13.86 | 4.49% | 4.40% | 1,670 | 23,140 | 13.27 | 14.06 | 13.30 | 14.39 |
43. | CRAL-R-A | 13.27 | 13.27 | 13.27 | 42.86% | 42.86% | 8 | 106 | 13.27 | 13.27 | | 16.86 |
44. | RIZO-R-A | 12.21 | 12.11 | 12.35 | 1.40% | 3.38% | 524 | 6,470 | 12.11 | 12.84 | 12.11 | 12.57 |
45. | IMZV-R-A | 9.09 | 10.75 | 10.08 | 24.61% | 16.83% | 855 | 8,618 | 9.09 | 10.88 | 9.95 | 10.86 |
46. | TPNG-R-A | 9.95 | 9.95 | 9.95 | 1.30% | 1.41% | 650 | 6,467 | 9.95 | 9.95 | | |
47. | IPKK-R-A | 9.77 | 9.77 | 9.77 | -1.87% | -1.87% | 25 | 244 | 9.77 | 9.77 | 9.77 | 10.28 |
48. | VPIK-R-A | 8.37 | 8.25 | 8.32 | -1.47% | -0.68% | 276 | 2,296 | 8.25 | 8.37 | 8.25 | 8.62 |
49. | SNBA-R-A | 7.96 | 7.96 | 7.96 | 5.26% | 6.40% | 2 | 16 | 7.96 | 7.96 | 7.57 | 7.96 |
50. | JDPL-R-A | 6.52 | 6.76 | 6.46 | 0.93% | -6.90% | 849 | 5,489 | 6.28 | 6.77 | 6.64 | 6.76 |
51. | SLPF-R-A | 6.44 | 6.44 | 6.44 | -1.02% | -0.98% | 250 | 1,610 | 6.44 | 6.44 | 6.25 | 7.02 |
52. | PCTS-R-A | 5.97 | 5.84 | 5.92 | 0.00% | 1.30% | 184 | 1,088 | 5.84 | 5.97 | | |
53. | LKRI-R-A | 5.96 | 5.79 | 5.91 | -2.87% | -0.76% | 308 | 1,821 | 5.79 | 5.96 | 5.79 | 5.79 |
54. | ZABA-R-A | 5.45 | 5.64 | 5.42 | 2.41% | -1.54% | 772 | 4,186 | 5.32 | 5.64 | 5.37 | 5.64 |
55. | TOZ-R-A | 4.65 | 4.65 | 4.65 | 16.67% | 16.67% | 233 | 1,082 | 4.65 | 4.65 | 3.99 | 4.65 |
56. | BLJE-R-A | 3.72 | 3.74 | 3.78 | -2.35% | 0.99% | 1,520 | 5,749 | 3.72 | 3.85 | 3.74 | 3.85 |
57. | SUNH-R-A | 3.41 | 3.45 | 3.44 | 1.29% | 1.05% | 1,012 | 3,485 | 3.41 | 3.45 | 3.38 | 3.55 |
58. | BRIN-R-A | 3.31 | 3.31 | 3.31 | 0.00% | 0.00% | 100 | 331 | 3.31 | 3.31 | 2.92 | 3.31 |
59. | RIVP-R-A | 2.98 | 3.01 | 3.00 | 0.94% | 0.80% | 8,618 | 25,891 | 2.98 | 3.03 | 3.01 | 3.01 |
60. | BD62-R-A | 2.99 | 2.99 | 2.99 | 6.89% | 5.88% | 232 | 693 | 2.99 | 3.05 | 2.89 | 3.05 |
61. | DDJH-R-A | 2.97 | 2.89 | 2.90 | -2.60% | -2.68% | 3,106 | 8,995 | 2.81 | 2.97 | 2.84 | 3.05 |
62. | LULG-R-A | 2.59 | 2.59 | 2.64 | 0.00% | 2.15% | 365 | 965 | 2.59 | 2.65 | | |
63. | PRFC-R-A | 2.60 | 2.59 | 2.59 | -9.83% | -9.79% | 398 | 1,032 | 2.59 | 2.60 | 2.59 | 2.90 |
64. | DLKV-R-A | 2.33 | 2.32 | 2.32 | 0.52% | -0.23% | 7,123 | 16,497 | 2.31 | 2.33 | 2.30 | 2.32 |
65. | VART-R-1 | 2.13 | 2.12 | 2.13 | -3.96% | 0.06% | 1,520 | 3,232 | 2.12 | 2.13 | 2.12 | 2.22 |
66. | HBRL-R-A | 1.55 | 1.55 | 1.55 | 1.65% | 1.65% | 100 | 155 | 1.55 | 1.55 | 1.47 | 1.55 |
67. | FMPS-R-A | 1.46 | 1.46 | 1.46 | -8.25% | -8.25% | 176 | 257 | 1.46 | 1.46 | 1.37 | 1.46 |
68. | KABA-R-A | 1.33 | 1.33 | 1.33 | 25.50% | 25.50% | 1,000 | 1,326 | 1.33 | 1.33 | 1.19 | 1.33 |
69. | VLEN-R-B | 0.68 | 0.68 | 0.68 | -14.33% | -14.33% | 2,141 | 1,461 | 0.68 | 0.68 | 0.68 | 0.93 |
70. | INGR-R-A | 0.38 | 0.39 | 0.38 | -0.66% | -2.05% | 3,620 | 1,370 | 0.37 | 0.39 | 0.38 | 0.39 |
71. | VIS-R-A | 0.29 | 0.29 | 0.29 | -26.41% | -26.41% | 200 | 58 | 0.29 | 0.29 | 0.29 | 0.40 |
72. | OPTE-R-A | 0.25 | 0.24 | 0.23 | -2.66% | -5.36% | 46,860 | 11,017 | 0.23 | 0.25 | 0.24 | 0.24 |
73. | MGMA-R-A | 0.23 | 0.23 | 0.23 | 16.41% | 14.87% | 9 | 2 | 0.23 | 0.23 | 0.16 | 0.23 |
74. | CROBEX | | 236.89 | | -0.01% | | | | | | | |
| | | | | | | | 1,191,385 | | | | |
*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.