Filter
Country: Croatia Date: 07/23/2015 Volume: 3,325,209 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | EPLT-R-A | 62.38 | 61.72 | 62.33 | -17.70% | -16.88% | 33,500 | 2,088,062 | 61.72 | 62.38 | | 61.72 |
2. | LULG-R-A | 2.64 | 2.65 | 2.65 | 4.22% | -0.40% | 1,339 | 3,553 | 2.64 | 2.65 | | |
3. | GRNL-R-A | 16.69 | 16.69 | 16.69 | 4.81% | 4.81% | 19,900 | 332,182 | 16.69 | 16.69 | | |
4. | PCTS-R-A | 5.86 | 5.86 | 5.86 | 0.02% | -0.02% | 143 | 838 | 5.86 | 5.86 | | |
5. | TPNG-R-A | 9.77 | 9.77 | 9.77 | 2.64% | 2.58% | 10 | 98 | 9.77 | 9.77 | | |
6. | CROBEX | | 237.48 | | 0.10% | | | | | | | |
7. | MGMA-R-A | 0.20 | 0.19 | 0.20 | -3.29% | -2.00% | 3,189 | 628 | 0.19 | 0.20 | 0.13 | 0.19 |
8. | OPTE-R-A | 0.25 | 0.25 | 0.24 | 0.00% | -3.67% | 64,807 | 15,844 | 0.24 | 0.25 | 0.24 | 0.25 |
9. | INGR-R-A | 0.39 | 0.40 | 0.40 | 0.00% | -2.30% | 8,438 | 3,337 | 0.39 | 0.40 | 0.39 | 0.40 |
10. | KTJV-R-A | 2.10 | 2.10 | 2.10 | 12.34% | 12.34% | 667 | 1,402 | 2.10 | 2.10 | 1.87 | 2.10 |
11. | VART-R-1 | 2.12 | 2.12 | 2.12 | -4.42% | -4.42% | 140 | 297 | 2.12 | 2.12 | 2.10 | 2.22 |
12. | DLKV-R-A | 2.28 | 2.31 | 2.30 | 0.64% | 1.16% | 6,399 | 14,725 | 2.28 | 2.31 | 2.28 | 2.31 |
13. | DDJH-R-A | 3.07 | 2.99 | 3.05 | -4.04% | -1.03% | 5,115 | 15,579 | 2.97 | 3.07 | 2.99 | 3.12 |
14. | RIVP-R-A | 3.04 | 3.01 | 3.02 | -0.48% | 0.04% | 14,493 | 43,802 | 3.01 | 3.04 | 3.01 | 3.02 |
15. | SUNH-R-A | 3.41 | 3.41 | 3.41 | 7.22% | 7.22% | 171 | 583 | 3.41 | 3.41 | 3.25 | 3.41 |
16. | BRIN-R-A | 3.25 | 3.25 | 3.25 | -2.00% | -2.00% | 11,000 | 35,769 | 3.25 | 3.25 | 3.25 | 3.32 |
17. | SPVA-R-A | 3.38 | 3.38 | 3.38 | -44.47% | -44.47% | 6 | 20 | 3.38 | 3.38 | 3.38 | 9.82 |
18. | HDEL-R-A | 3.49 | 3.49 | 3.49 | 5.11% | 5.11% | 141 | 492 | 3.49 | 3.49 | 3.49 | 3.68 |
19. | ULJN-R-A | 4.11 | 4.11 | 4.11 | 0.00% | 0.00% | 12 | 49 | 4.11 | 4.11 | 3.85 | 5.84 |
20. | BLJE-R-A | 3.64 | 4.11 | 3.90 | 7.06% | 5.99% | 5,264 | 20,505 | 3.64 | 4.11 | 3.85 | 4.11 |
21. | TOZ-R-A | 3.98 | 3.98 | 3.98 | 0.03% | 0.03% | 63 | 251 | 3.98 | 3.98 | 3.98 | 4.78 |
22. | ZABA-R-A | 5.48 | 5.45 | 5.51 | -4.58% | -3.51% | 2,549 | 14,035 | 5.44 | 5.71 | 5.45 | 5.69 |
23. | JDTC-R-A | 5.77 | 5.77 | 5.77 | -1.02% | -1.02% | 85 | 491 | 5.77 | 5.77 | 5.78 | 7.30 |
24. | LKRI-R-A | 5.97 | 5.84 | 5.90 | -3.93% | -0.09% | 722 | 4,263 | 5.84 | 5.97 | 5.78 | 5.97 |
25. | SLPF-R-A | 6.44 | 6.44 | 6.44 | -0.98% | -1.02% | 100 | 644 | 6.44 | 6.44 | 6.39 | 7.02 |
26. | JDPL-R-A | 5.98 | 7.57 | 7.57 | 35.71% | 35.81% | 6,261 | 47,397 | 5.98 | 8.36 | 7.32 | 7.93 |
27. | VPIK-R-A | 8.49 | 8.36 | 8.45 | -4.82% | -2.87% | 344 | 2,908 | 8.36 | 8.49 | 8.24 | 8.79 |
28. | IPKK-R-A | 9.95 | 9.95 | 9.95 | 0.00% | 0.00% | 70 | 697 | 9.95 | 9.95 | 9.77 | 10.29 |
29. | HTPK-R-A | 10.62 | 10.25 | 10.28 | 4.31% | 0.26% | 338 | 3,474 | 10.25 | 10.62 | 10.09 | 10.62 |
30. | RIZO-R-A | 12.48 | 12.61 | 12.57 | 1.05% | 0.79% | 16 | 201 | 12.48 | 12.61 | 11.95 | 12.61 |
31. | LVCV-R-A | 13.27 | 13.27 | 13.27 | 0.00% | 0.90% | 24 | 319 | 13.27 | 13.27 | 13.27 | 13.94 |
32. | ADPL-R-A | 13.52 | 13.38 | 13.41 | -1.02% | -0.75% | 488 | 6,545 | 13.38 | 13.52 | 13.38 | 13.63 |
33. | KSST-R-A | 15.78 | 15.78 | 15.78 | -30.06% | -14.29% | 50 | 789 | 15.78 | 15.78 | 13.54 | 19.23 |
34. | PIKR-R-A | 15.79 | 15.79 | 15.79 | 12.21% | 12.21% | 1 | 16 | 15.79 | 15.79 | 13.96 | 15.79 |
35. | VERN-R-A | 16.46 | 16.46 | 16.46 | -0.79% | -1.31% | 93 | 1,531 | 16.46 | 16.46 | 16.46 | 16.72 |
36. | HT-R-A | 20.05 | 20.04 | 20.19 | -0.33% | 0.40% | 8,979 | 181,304 | 19.98 | 20.31 | 20.04 | 20.24 |
37. | ULPL-R-A | 22.28 | 22.28 | 22.08 | 0.54% | 1.20% | 83 | 1,832 | 21.63 | 22.28 | 21.65 | 22.28 |
38. | AGMM-R-A | 34.51 | 34.51 | 34.51 | 18.17% | 18.17% | 25 | 863 | 34.51 | 34.51 | 22.56 | 34.51 |
39. | LPLH-R-A | 25.62 | 26.54 | 26.21 | 0.00% | -1.27% | 193 | 5,058 | 25.62 | 26.54 | 25.75 | 27.14 |
40. | TISK-R-A | 25.75 | 25.75 | 25.75 | 0.00% | 0.00% | 1 | 26 | 25.75 | 25.75 | 25.75 | 27.20 |
41. | VDKT-R-A | 28.87 | 28.56 | 28.64 | -6.86% | -6.19% | 30 | 859 | 28.56 | 28.87 | 28.14 | 30.26 |
42. | SNHO-R-A | 28.27 | 28.21 | 28.31 | -0.69% | -0.64% | 102 | 2,887 | 28.21 | 28.67 | 28.21 | 28.67 |
43. | HMST-R-A | 29.35 | 29.20 | 29.31 | -1.35% | -0.86% | 87 | 2,550 | 29.20 | 29.35 | 29.20 | 30.51 |
44. | ATPL-R-A | 30.82 | 29.82 | 30.15 | -5.22% | -5.52% | 440 | 13,265 | 29.82 | 30.82 | 29.82 | 31.16 |
45. | MAIS-R-A | 31.36 | 32.29 | 31.73 | 1.37% | -0.50% | 359 | 11,393 | 31.36 | 32.29 | 31.86 | 32.30 |
46. | LURA-R-A | 38.22 | 38.22 | 38.22 | -0.69% | -0.69% | 480 | 18,348 | 38.22 | 38.22 | 37.16 | 38.22 |
47. | SAPN-R-A | 40.81 | 42.07 | 41.04 | 3.92% | 5.30% | 171 | 7,018 | 40.81 | 42.07 | 39.94 | 42.10 |
48. | PODR-R-A | 41.81 | 41.42 | 41.68 | -0.87% | 1.53% | 97 | 4,043 | 41.42 | 42.20 | 41.42 | 41.94 |
49. | BDSS-R-A | 43.78 | 43.78 | 43.78 | -0.04% | -0.04% | 42 | 1,839 | 43.78 | 43.78 | 43.13 | 43.78 |
50. | ARNT-R-A | 46.59 | 46.59 | 46.54 | 0.29% | 0.17% | 35 | 1,629 | 46.46 | 46.59 | 46.46 | 46.98 |
51. | THNK-R-A | 52.43 | 54.40 | 53.69 | 2.72% | 3.43% | 11 | 591 | 52.43 | 54.40 | 51.51 | 54.40 |
52. | ADRS-P-A | 53.69 | 54.28 | 53.65 | 1.45% | -0.17% | 2,135 | 114,533 | 53.09 | 54.28 | 53.10 | 54.28 |
53. | AUHR-R-A | 61.25 | 61.05 | 61.13 | 0.00% | 0.08% | 57 | 3,484 | 61.05 | 61.25 | 60.45 | 63.68 |
54. | HIMR-R-A | 61.05 | 61.72 | 61.64 | 2.20% | 1.35% | 64 | 3,945 | 61.05 | 61.72 | 61.05 | 61.72 |
55. | KRAS-R-A | 61.05 | 61.20 | 61.46 | 2.46% | 1.33% | 518 | 31,835 | 59.95 | 61.72 | 61.20 | 61.84 |
56. | ADRS-R-A | 65.03 | 64.90 | 64.97 | -0.20% | -0.11% | 580 | 37,680 | 64.90 | 65.03 | 64.77 | 65.70 |
57. | PBZ-R-A | 79.90 | 79.90 | 79.90 | 0.33% | -2.10% | 10 | 799 | 79.90 | 79.90 | 79.90 | 82.16 |
58. | KOEI-R-A | 88.93 | 90.12 | 89.97 | 0.01% | 1.30% | 309 | 27,802 | 88.93 | 90.12 | 88.94 | 90.12 |
59. | LKPC-R-A | 92.22 | 90.52 | 92.06 | 1.63% | 3.37% | 11 | 1,013 | 90.52 | 92.22 | 90.52 | 92.23 |
60. | SPNV-R-A | 99.54 | 99.54 | 99.54 | 0.00% | 0.00% | 36 | 3,584 | 99.54 | 99.54 | 99.54 | 102.20 |
61. | JDGT-R-A | 111.49 | 111.49 | 111.49 | -4.00% | -4.00% | 10 | 1,115 | 111.49 | 111.49 | 111.49 | 114.14 |
62. | TNPL-R-A | 118.78 | 126.09 | 121.54 | 23.37% | 18.92% | 73 | 8,872 | 118.78 | 126.09 | 115.47 | 128.74 |
63. | ATGR-R-A | 116.53 | 29.27 | 29.15 | 1.49% | 1.01% | 77 | 8,979 | 116.46 | 117.06 | 116.00 | 117.06 |
64. | ILRA-R-A | 120.78 | 15.10 | 15.10 | -0.11% | -0.11% | 10 | 1,208 | 120.78 | 120.78 | 120.78 | 122.11 |
65. | KODT-P-A | 136.08 | 135.38 | 135.71 | -0.50% | -0.25% | 31 | 4,207 | 135.38 | 136.08 | 134.05 | 141.22 |
66. | ERNT-R-A | 153.29 | 152.11 | 152.08 | -0.77% | -0.66% | 96 | 14,600 | 151.57 | 153.29 | 151.64 | 153.16 |
67. | HUPZ-R-A | 265.61 | 265.61 | 265.61 | -2.38% | -2.27% | 1 | 266 | 265.61 | 265.61 | 265.61 | 278.72 |
68. | TUHO-R-A | 338.44 | 338.44 | 338.44 | 0.00% | 0.00% | 2 | 677 | 338.44 | 338.44 | 338.44 | 344.68 |
69. | INA-R-A | 461.21 | 472.49 | 472.14 | 1.71% | 1.64% | 104 | 49,103 | 461.21 | 472.49 | 464.53 | 475.15 |
70. | JNAF-R-A | 561.57 | 577.34 | 567.18 | -0.23% | -1.99% | 16 | 9,075 | 560.75 | 577.34 | 558.90 | 578.54 |
71. | LRH-R-A | 610.26 | 610.52 | 610.47 | 0.00% | 5.33% | 15 | 9,157 | 610.26 | 610.52 | 580.00 | 610.52 |
72. | LEDO-R-A | 1,132.79 | 1,133.19 | 1,133.24 | 0.26% | 0.26% | 7 | 7,933 | 1,132.79 | 1,133.45 | 1,129.47 | 1,154.42 |
73. | MDKA-R-A | 1,504.19 | 1,489.81 | 1,494.68 | -2.86% | -2.54% | 5 | 7,473 | 1,489.81 | 1,504.19 | 1,408.32 | 1,592.67 |
74. | JMNC-R-A | 12,608.67 | 12,608.67 | 12,608.67 | 2.04% | 2.04% | 5 | 63,043 | 12,608.67 | 12,608.67 | 12,364.07 | 13,005.51 |
| | | | | | | | 3,325,209 | | | | |
*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.