Filter
Country: Croatia Date: 04/09/2015 Volume: 1,028,249 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ZVZD-R-A | 386.75 | 386.74 | 376.75 | 0.83% | 0.53% | 14 | 5,275 | 369.63 | 386.75 | 365.39 | 386.74 |
2. | ZVCV-R-A | 12.61 | 12.61 | 12.61 | -2.06% | -2.06% | 56 | 706 | 12.61 | 12.61 | 12.61 | 13.27 |
3. | ZABA-R-A | 5.04 | 5.04 | 5.04 | 0.05% | 0.08% | 2,820 | 14,221 | 5.04 | 5.04 | 5.04 | 5.10 |
4. | VPIK-R-A | 10.10 | 10.35 | 9.99 | 0.00% | -3.53% | 230 | 2,297 | 9.95 | 10.35 | 9.95 | 10.35 |
5. | VERN-R-A | 7.83 | 7.70 | 8.17 | 1.77% | 8.08% | 320 | 2,615 | 7.70 | 8.59 | 7.70 | 8.47 |
6. | VDKT-R-A | 31.61 | 31.59 | 31.60 | -0.41% | -0.80% | 23 | 727 | 31.59 | 31.61 | 31.59 | 33.16 |
7. | VART-R-1 | 2.36 | 2.32 | 2.33 | -1.30% | -4.77% | 932 | 2,172 | 2.32 | 2.36 | 2.32 | 2.45 |
8. | TNPL-R-A | 86.27 | 96.75 | 92.61 | 12.15% | 7.34% | 174 | 16,113 | 86.27 | 96.75 | 88.63 | 98.08 |
9. | THNK-R-A | 50.56 | 50.56 | 50.51 | -0.13% | 0.83% | 148 | 7,475 | 50.43 | 50.56 | 50.43 | 50.70 |
10. | SUNH-R-A | 3.04 | 3.04 | 3.04 | 0.00% | 0.00% | 20 | 61 | 3.04 | 3.04 | 2.87 | 3.04 |
11. | SPNV-R-A | 95.56 | 95.56 | 95.56 | 0.28% | 0.28% | 20 | 1,911 | 95.56 | 95.56 | 92.91 | 95.56 |
12. | SNHO-R-A | 27.88 | 27.88 | 27.92 | 0.03% | 0.15% | 865 | 24,149 | 27.87 | 28.54 | 27.88 | 28.54 |
13. | SNBA-R-A | 8.37 | 8.37 | 8.37 | 0.00% | 0.00% | 42 | 351 | 8.37 | 8.37 | 8.37 | 9.11 |
14. | SLRS-R-A | 93.57 | 92.91 | 93.11 | -0.58% | -0.36% | 43 | 4,004 | 92.91 | 93.57 | 91.32 | 94.90 |
15. | SAPN-R-A | 33.85 | 33.84 | 33.84 | -0.01% | -0.09% | 70 | 2,369 | 33.84 | 33.85 | 33.33 | 34.48 |
16. | RIZO-R-A | 13.41 | 13.80 | 13.44 | -0.20% | -0.75% | 260 | 3,494 | 13.29 | 13.80 | 13.29 | 13.80 |
17. | RIVP-R-A | 2.52 | 2.53 | 2.54 | 0.27% | 0.37% | 26,956 | 68,388 | 2.52 | 2.55 | 2.53 | 2.54 |
18. | PTKM-R-A | 2.34 | 2.44 | 2.42 | 0.00% | 2.58% | 1,080 | 2,619 | 2.34 | 2.44 | 2.36 | 2.44 |
19. | PODR-R-A | 37.90 | 37.95 | 38.09 | -0.03% | 0.44% | 1,366 | 52,026 | 37.89 | 38.37 | 37.95 | 38.36 |
20. | PLAG-R-A | 561.42 | 140.42 | 140.36 | 0.28% | 3.16% | 29 | 16,282 | 561.42 | 561.68 | 561.68 | 570.70 |
21. | PCTS-R-A | 5.72 | 5.84 | 5.82 | -3.91% | -0.02% | 2,249 | 13,085 | 5.64 | 5.84 | | |
22. | PBZ-R-A | 73.00 | 73.00 | 73.00 | 0.92% | 0.92% | 2 | 146 | 73.00 | 73.00 | 72.35 | 75.78 |
23. | OPTE-R-A | 0.27 | 0.27 | 0.27 | 0.00% | -0.48% | 8,550 | 2,277 | 0.27 | 0.27 | 0.27 | 0.27 |
24. | MAIS-R-A | 20.18 | 20.70 | 20.35 | 0.00% | -1.71% | 30 | 611 | 20.17 | 20.70 | 20.18 | 20.70 |
25. | LVCV-R-A | 16.59 | 16.59 | 16.59 | -7.41% | -0.33% | 25 | 415 | 16.59 | 16.59 | 15.93 | 17.92 |
26. | LULG-R-A | 2.46 | 2.42 | 2.47 | -8.61% | -0.64% | 3,998 | 9,881 | 2.42 | 2.64 | | |
27. | LRH-R-A | 569.11 | 557.44 | 558.60 | 0.00% | 0.21% | 10 | 5,586 | 557.44 | 569.11 | 544.83 | 570.44 |
28. | LKRI-R-A | 7.37 | 7.17 | 7.20 | -2.70% | -2.25% | 519 | 3,737 | 7.06 | 7.37 | 7.17 | 7.35 |
29. | LEDO-R-A | 1,028.60 | 1,028.60 | 1,028.60 | 0.26% | 0.17% | 5 | 5,143 | 1,028.60 | 1,028.60 | 1,028.60 | 1,048.38 |
30. | KSST-R-A | 11.15 | 13.94 | 12.54 | 24.99% | 3.46% | 20 | 251 | 11.15 | 13.94 | 10.75 | 13.95 |
31. | KRAS-R-A | 54.15 | 54.42 | 54.33 | 0.00% | 0.67% | 31 | 1,684 | 54.15 | 54.42 | 54.42 | 54.73 |
32. | KOTR-P-A | 191.52 | 191.52 | 191.52 | 0.03% | 0.03% | 70 | 13,406 | 191.52 | 191.52 | 188.86 | 193.78 |
33. | KOES-R-A | 53.09 | 53.09 | 53.09 | 0.00% | 0.00% | 50 | 2,654 | 53.09 | 53.09 | 53.09 | 57.51 |
34. | KOEI-R-A | 90.78 | 90.65 | 89.59 | 1.34% | -0.25% | 177 | 15,858 | 89.32 | 90.78 | 89.07 | 90.65 |
35. | KODT-R-A | 143.34 | 144.54 | 143.97 | 2.25% | 2.04% | 4 | 576 | 143.34 | 144.54 | 140.69 | 144.65 |
36. | JNAF-R-A | 514.96 | 516.03 | 515.50 | 0.99% | 0.88% | 6 | 3,093 | 514.96 | 516.03 | 499.04 | 517.49 |
37. | JDPL-R-A | 8.11 | 8.62 | 8.14 | 6.46% | 0.59% | 76 | 619 | 8.11 | 8.62 | 8.23 | 8.62 |
38. | JDOS-R-A | 411.44 | 411.44 | 411.44 | 0.00% | 0.00% | 4 | 1,646 | 411.44 | 411.44 | 408.12 | 424.71 |
39. | JDGT-R-A | 94.51 | 94.23 | 94.25 | -0.29% | -0.62% | 55 | 5,184 | 94.23 | 94.51 | 91.74 | 96.22 |
40. | JDBA-R-A | 78.31 | 78.31 | 78.31 | 0.68% | 1.20% | 77 | 6,030 | 78.31 | 78.31 | 78.31 | 99.14 |
41. | INGR-R-A | 0.44 | 0.45 | 0.45 | 1.79% | 2.69% | 6,241 | 2,830 | 0.44 | 0.47 | 0.45 | 0.47 |
42. | INA-R-A | 464.66 | 464.53 | 464.57 | -0.17% | -0.16% | 3 | 1,394 | 464.53 | 464.66 | 458.56 | 464.53 |
43. | IGH-R-A | 17.90 | 17.92 | 17.91 | 2.81% | 2.79% | 45 | 806 | 17.90 | 17.92 | 17.45 | 18.05 |
44. | HT-R-A | 21.67 | 22.02 | 21.91 | -0.35% | -0.21% | 20,394 | 446,899 | 21.67 | 22.03 | 21.90 | 22.02 |
45. | HRDH-R-A | 10.62 | 10.62 | 10.62 | 0.00% | 0.00% | 49 | 520 | 10.62 | 10.62 | 10.62 | 10.75 |
46. | HIMR-R-A | 53.75 | 53.09 | 53.57 | 2.54% | 0.02% | 32 | 1,714 | 53.09 | 53.75 | 51.83 | 53.09 |
47. | FRNK-R-A | 61.05 | 61.05 | 61.05 | 0.00% | 0.00% | 25 | 1,526 | 61.05 | 61.05 | 61.05 | 64.90 |
48. | ERNT-R-A | 179.84 | 177.85 | 179.97 | -0.63% | 0.60% | 64 | 11,518 | 177.72 | 181.03 | 177.85 | 180.10 |
49. | DLKV-R-A | 2.41 | 2.39 | 2.39 | 0.00% | 0.00% | 2,489 | 5,943 | 2.38 | 2.41 | 2.39 | 2.41 |
50. | DDJH-R-A | 4.51 | 4.81 | 4.86 | 7.22% | 7.21% | 19,441 | 94,450 | 4.51 | 5.11 | 4.81 | 4.99 |
51. | CROS-R-A | 983.77 | 983.77 | 983.77 | 0.00% | 0.00% | 4 | 3,935 | 983.77 | 983.77 | 983.77 | 995.42 |
52. | CROS-P-A | 983.77 | 983.77 | 983.77 | 0.00% | 0.00% | 3 | 2,951 | 983.77 | 983.77 | 983.77 | 1,194.44 |
53. | CROBEX | | 227.13 | | 0.09% | | | | | | | |
54. | BRIN-R-A | 3.12 | 3.12 | 3.12 | 2.13% | 2.13% | 100 | 312 | 3.12 | 3.12 | 2.33 | 3.12 |
55. | BLJE-R-A | 3.96 | 4.07 | 3.96 | 2.47% | -0.27% | 896 | 3,546 | 3.96 | 4.07 | 3.96 | 4.07 |
56. | BD62-R-A | 2.39 | 2.39 | 2.39 | -0.05% | -1.75% | 100 | 239 | 2.39 | 2.39 | 2.39 | 2.59 |
57. | AUHR-R-A | 66.76 | 65.70 | 66.42 | -2.93% | -1.56% | 50 | 3,321 | 65.70 | 66.76 | 65.70 | 69.58 |
58. | ATPL-R-A | 30.66 | 31.59 | 30.78 | 0.14% | 0.12% | 25 | 770 | 30.61 | 31.59 | 30.61 | 31.64 |
59. | ATLN-R-A | 12.41 | 12.41 | 12.41 | 0.00% | -0.15% | 100 | 1,241 | 12.41 | 12.41 | 11.96 | 12.48 |
60. | ATGR-R-A | 119.45 | 29.86 | 30.07 | -0.11% | 0.57% | 164 | 19,724 | 119.45 | 120.38 | 119.45 | 120.78 |
61. | ARNT-R-A | 43.69 | 42.98 | 43.53 | -2.46% | -0.45% | 370 | 16,107 | 42.98 | 43.69 | 42.98 | 44.06 |
62. | ADRS-R-A | 52.03 | 52.16 | 52.13 | 0.26% | 0.20% | 5 | 261 | 52.03 | 52.16 | 52.05 | 52.94 |
63. | ADRS-P-A | 43.14 | 42.84 | 43.06 | -0.69% | -0.50% | 367 | 15,802 | 42.84 | 43.14 | 42.84 | 43.13 |
64. | ADPL-R-A | 11.85 | 12.34 | 12.19 | 3.73% | 5.25% | 6,013 | 73,307 | 11.85 | 12.34 | 12.15 | 12.34 |
| | | | | | | | 1,028,249 | | | | |
*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.