Filter
Country: Croatia Date: 08/27/2015 Volume: 4,394,114 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 232.33 | | 0.81% | | | | | | | |
2. | OPTE-R-A | 0.21 | 0.21 | 0.21 | 3.89% | 5.22% | 4,550 | 974 | 0.21 | 0.22 | 0.21 | 0.22 |
3. | INGR-R-A | 0.41 | 0.40 | 0.40 | -0.64% | 1.33% | 11,303 | 4,577 | 0.40 | 0.41 | 0.40 | 0.40 |
4. | HHLD-R-A | 0.41 | 0.41 | 0.41 | 0.34% | 0.34% | 1,442 | 595 | 0.41 | 0.41 | 0.41 | 0.46 |
5. | VLEN-R-B | 0.73 | 0.73 | 0.73 | 0.00% | 0.00% | 200 | 146 | 0.73 | 0.73 | 0.62 | 0.73 |
6. | PTKM-R-A | 2.12 | 2.16 | 2.15 | 1.56% | 4.12% | 535 | 1,149 | 2.12 | 2.16 | 2.06 | 2.25 |
7. | DLKV-R-A | 2.18 | 2.18 | 2.20 | 2.75% | 3.17% | 9,424 | 20,759 | 2.18 | 2.23 | 2.18 | 2.23 |
8. | VART-R-1 | 2.34 | 2.34 | 2.34 | -5.53% | -5.53% | 196 | 458 | 2.34 | 2.34 | 2.34 | 2.48 |
9. | LULG-R-A | 2.43 | 2.43 | 2.43 | 0.11% | 0.11% | 500 | 1,217 | 2.43 | 2.43 | | |
10. | QUNE-R-A | 2.66 | 2.66 | 2.66 | 33.47% | 33.47% | 2,430 | 6,457 | 2.66 | 2.66 | 1.99 | 2.65 |
11. | BD62-R-A | 2.76 | 2.76 | 2.76 | -3.39% | -5.29% | 141 | 389 | 2.76 | 2.76 | 2.76 | 3.05 |
12. | RIVP-R-A | 2.86 | 2.85 | 2.85 | 0.46% | 0.24% | 78,061 | 222,526 | 2.84 | 2.87 | 2.85 | 2.85 |
13. | HDEL-R-A | 2.86 | 2.86 | 2.86 | 0.65% | 0.65% | 10 | 29 | 2.86 | 2.86 | 2.86 | 3.32 |
14. | DDJH-R-A | 3.13 | 3.05 | 3.05 | -2.09% | 1.73% | 2,097 | 6,390 | 2.99 | 3.13 | 3.05 | 3.12 |
15. | SUNH-R-A | 3.08 | 3.08 | 3.08 | 3.11% | 3.11% | 80 | 246 | 3.08 | 3.08 | 3.08 | 3.18 |
16. | BLJE-R-A | 3.23 | 3.32 | 3.31 | 3.14% | 3.40% | 903 | 2,989 | 3.23 | 3.36 | 3.26 | 3.32 |
17. | TOZ-R-A | 3.98 | 3.98 | 3.98 | -0.13% | -0.13% | 57 | 227 | 3.98 | 3.98 | 2.65 | 3.98 |
18. | ZABA-R-A | 5.18 | 5.39 | 5.28 | 4.69% | 0.84% | 1,397 | 7,378 | 5.18 | 5.40 | 5.22 | 5.43 |
19. | PCTS-R-A | 5.64 | 5.64 | 5.64 | 0.02% | 0.45% | 330 | 1,862 | 5.64 | 5.65 | | |
20. | SLPF-R-A | 5.84 | 5.71 | 5.72 | -2.27% | -4.22% | 320 | 1,831 | 5.71 | 5.84 | 5.71 | 6.63 |
21. | JDPL-R-A | 5.99 | 5.98 | 5.98 | -2.15% | -2.17% | 342 | 2,045 | 5.97 | 5.99 | 5.98 | 6.37 |
22. | LKRI-R-A | 6.05 | 6.29 | 6.24 | 3.63% | 5.28% | 895 | 5,585 | 6.05 | 6.29 | 6.13 | 6.29 |
23. | VPIK-R-A | 8.41 | 8.23 | 8.30 | -2.11% | 0.38% | 132 | 1,096 | 8.23 | 8.41 | 8.23 | 8.53 |
24. | HTPK-R-A | 9.03 | 9.03 | 9.03 | 1.49% | 2.13% | 50 | 451 | 9.03 | 9.03 | 8.89 | 9.95 |
25. | TPNG-R-A | 10.21 | 10.21 | 10.21 | 1.28% | 1.28% | 10 | 102 | 10.21 | 10.21 | | |
26. | ADPL-R-A | 12.94 | 13.01 | 13.07 | 2.08% | 1.49% | 1,587 | 20,741 | 12.94 | 13.27 | 12.99 | 13.27 |
27. | ATLN-R-A | 13.80 | 13.80 | 13.80 | -0.94% | -0.94% | 50 | 690 | 13.80 | 13.80 | 13.80 | 14.20 |
28. | RIZO-R-A | 14.47 | 14.60 | 14.42 | -3.08% | 0.05% | 267 | 3,849 | 14.20 | 14.60 | 14.20 | 14.60 |
29. | TRFM-R-A | 15.93 | 15.93 | 15.93 | 0.00% | 0.00% | 10 | 159 | 15.93 | 15.93 | 13.27 | 15.93 |
30. | ZVCV-R-A | 17.10 | 17.10 | 17.10 | 3.15% | 8.52% | 2 | 34 | 17.10 | 17.10 | 14.87 | 17.09 |
31. | HT-R-A | 19.90 | 19.83 | 19.77 | 0.30% | 0.30% | 15,681 | 310,062 | 19.71 | 19.91 | 19.79 | 19.83 |
32. | ULPL-R-A | 20.70 | 20.00 | 19.95 | -3.40% | -0.35% | 323 | 6,443 | 19.91 | 20.70 | 19.64 | 20.00 |
33. | VERN-R-A | 22.58 | 22.53 | 22.54 | -0.15% | -0.10% | 129 | 2,908 | 22.53 | 22.58 | 22.53 | 22.71 |
34. | TISK-R-A | 25.48 | 25.48 | 25.48 | -4.00% | -2.20% | 33 | 841 | 25.48 | 25.48 | 25.48 | 27.00 |
35. | ATPL-R-A | 26.54 | 26.56 | 26.95 | 1.99% | 2.72% | 645 | 17,382 | 26.54 | 27.19 | 26.74 | 27.47 |
36. | LPLH-R-A | 27.27 | 27.27 | 27.27 | 5.66% | 4.84% | 50 | 1,364 | 27.27 | 27.27 | 26.02 | 27.27 |
37. | SNHO-R-A | 27.75 | 28.34 | 28.37 | 2.39% | 3.36% | 1,086 | 30,812 | 27.75 | 28.54 | 28.14 | 28.34 |
38. | VDKT-R-A | 29.20 | 27.87 | 27.93 | 7.12% | 5.88% | 211 | 5,894 | 27.87 | 29.20 | 26.96 | 29.00 |
39. | HMST-R-A | 27.87 | 27.87 | 27.87 | 0.00% | 0.00% | 64 | 1,784 | 27.87 | 27.87 | 26.68 | 28.40 |
40. | ZTNJ-R-A | 29.20 | 29.20 | 29.20 | 0.00% | 0.00% | 45 | 1,314 | 29.20 | 29.20 | 29.20 | 30.53 |
41. | MAIS-R-A | 32.52 | 31.99 | 32.08 | 0.00% | 0.28% | 200 | 6,415 | 31.99 | 32.91 | 31.99 | 32.91 |
42. | SAPN-R-A | 36.50 | 36.37 | 36.95 | 1.49% | 3.10% | 21 | 776 | 36.37 | 37.13 | 36.37 | 37.69 |
43. | PODR-R-A | 42.46 | 42.60 | 42.48 | 0.34% | 0.59% | 17,655 | 750,003 | 42.34 | 42.99 | 42.54 | 43.12 |
44. | BDSS-R-A | 44.86 | 44.86 | 44.86 | -0.58% | -0.58% | 8 | 359 | 44.86 | 44.86 | 43.80 | 45.12 |
45. | ARNT-R-A | 44.99 | 44.99 | 44.99 | 2.72% | 2.81% | 3 | 135 | 44.99 | 44.99 | 43.27 | 44.73 |
46. | EPLT-R-A | 46.45 | 46.45 | 46.45 | 0.00% | 0.00% | 1,500 | 69,678 | 46.45 | 46.45 | | 46.45 |
47. | THNK-R-A | 50.43 | 50.43 | 50.43 | 0.03% | 0.20% | 41 | 2,068 | 50.43 | 50.43 | 48.58 | 50.43 |
48. | ADRS-P-A | 52.83 | 53.09 | 52.91 | 1.07% | 0.43% | 12,087 | 639,568 | 52.56 | 53.42 | 52.96 | 53.09 |
49. | KRAS-R-A | 58.40 | 59.06 | 58.62 | 2.06% | 1.65% | 60 | 3,517 | 58.40 | 59.06 | 57.73 | 59.73 |
50. | BCIN-R-A | 60.92 | 61.06 | 61.04 | -2.12% | -1.93% | 22 | 1,343 | 60.92 | 61.06 | 60.92 | 64.24 |
51. | ADRS-R-A | 64.65 | 68.18 | 65.58 | 5.47% | 1.16% | 247 | 16,197 | 64.65 | 68.49 | 66.10 | 68.18 |
52. | MIVA-R-A | 84.31 | 85.20 | 84.76 | -4.90% | 2.19% | 523 | 44,330 | 84.31 | 86.27 | 85.20 | 88.92 |
53. | KOEI-R-A | 88.92 | 88.92 | 88.92 | 1.52% | 1.79% | 21,970 | 1,953,666 | 88.92 | 88.92 | | |
54. | LKPC-R-A | 92.77 | 92.77 | 92.77 | -0.14% | -0.14% | 6 | 557 | 92.77 | 92.77 | 90.53 | 94.23 |
55. | SLRS-R-A | 94.10 | 94.37 | 93.77 | 3.04% | 1.65% | 38 | 3,563 | 93.30 | 94.37 | 93.57 | 96.89 |
56. | ATGR-R-A | 113.61 | 28.52 | 28.45 | 0.53% | 0.29% | 370 | 42,109 | 113.48 | 114.08 | 113.10 | 115.47 |
57. | KODT-P-A | 134.05 | 133.39 | 133.67 | -0.10% | -0.13% | 27 | 3,609 | 133.39 | 134.05 | 133.39 | 139.35 |
58. | ERNT-R-A | 143.43 | 145.73 | 145.01 | 3.38% | 3.41% | 291 | 42,197 | 143.43 | 146.00 | 144.14 | 145.73 |
59. | HUPZ-R-A | 264.12 | 264.12 | 264.12 | 4.74% | 1.63% | 1 | 264 | 264.12 | 264.12 | 254.43 | 272.08 |
60. | ZVZD-R-A | 362.33 | 369.63 | 365.31 | 1.31% | -0.55% | 5 | 1,827 | 362.33 | 369.63 | 356.38 | 369.63 |
61. | CKML-R-A | 597.25 | 6.09 | 6.09 | 0.00% | -2.62% | 8 | 4,778 | 597.25 | 597.25 | 550.80 | 623.80 |
62. | ACI-R-A | 822.88 | 822.88 | 822.88 | 0.00% | 0.00% | 5 | 4,114 | 822.88 | 822.88 | 822.88 | 848.90 |
63. | LEDO-R-A | 1,141.42 | 1,141.55 | 1,141.42 | -0.57% | -0.23% | 84 | 95,879 | 1,141.42 | 1,141.55 | 1,141.55 | 1,153.36 |
64. | JMNC-R-A | 13,404.87 | 13,404.87 | 13,404.87 | -0.49% | -0.41% | 1 | 13,405 | 13,404.87 | 13,404.87 | 12,608.67 | 13,405.00 |
| | | | | | | | 4,394,114 | | | | |
*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.