Filter
Country: Croatia Date: 09/30/2015 Volume: 1,049,653 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | OPTE-R-A | 0.21 | 0.22 | 0.22 | 3.72% | 2.50% | 29,535 | 6,445 | 0.21 | 0.23 | 0.22 | 0.23 |
2. | INGR-R-A | 0.38 | 0.40 | 0.39 | 6.39% | 2.43% | 27,014 | 10,585 | 0.38 | 0.40 | 0.38 | 0.40 |
3. | HBRL-R-A | 1.36 | 1.36 | 1.36 | -0.77% | -0.97% | 1,550 | 2,109 | 1.36 | 1.36 | 1.36 | 1.41 |
4. | VART-R-1 | 2.26 | 2.19 | 2.23 | 0.00% | 1.51% | 3,533 | 7,875 | 2.19 | 2.32 | 2.19 | 2.26 |
5. | LULG-R-A | 2.53 | 2.53 | 2.53 | -0.42% | -0.21% | 253 | 640 | 2.53 | 2.53 | | |
6. | DDJH-R-A | 2.91 | 2.89 | 2.91 | -0.41% | -0.14% | 3,084 | 8,962 | 2.88 | 2.96 | 2.89 | 2.98 |
7. | RIVP-R-A | 2.86 | 2.92 | 2.90 | 2.56% | 2.01% | 91,943 | 266,586 | 2.85 | 2.93 | 2.92 | 2.93 |
8. | BD62-R-A | 2.99 | 2.99 | 2.99 | 12.50% | 12.50% | 50 | 149 | 2.99 | 2.99 | 2.72 | 3.00 |
9. | BLJE-R-A | 3.02 | 3.18 | 3.04 | -2.48% | -3.34% | 210 | 638 | 3.02 | 3.18 | 3.04 | 3.18 |
10. | JDTC-R-A | 3.99 | 3.99 | 3.99 | -24.90% | -24.90% | 135 | 538 | 3.99 | 3.99 | 3.99 | 5.31 |
11. | JDPL-R-A | 4.64 | 4.64 | 4.64 | 0.11% | 0.11% | 1 | 5 | 4.64 | 4.64 | 4.26 | 4.64 |
12. | ZABA-R-A | 4.78 | 4.91 | 4.82 | -0.05% | 1.40% | 137 | 661 | 4.78 | 4.91 | 4.87 | 4.91 |
13. | SLPF-R-A | 5.36 | 5.36 | 5.36 | -11.92% | -2.84% | 160 | 858 | 5.36 | 5.36 | 5.36 | 5.71 |
14. | PCTS-R-A | 5.57 | 5.57 | 5.57 | 4.87% | 0.17% | 253 | 1,410 | 5.57 | 5.57 | | |
15. | LKRI-R-A | 6.15 | 6.15 | 6.15 | 0.17% | -2.55% | 6 | 37 | 6.15 | 6.15 | 6.15 | 6.30 |
16. | VPIK-R-A | 7.76 | 7.83 | 7.78 | 3.49% | 2.81% | 403 | 3,134 | 7.76 | 7.83 | 7.57 | 7.95 |
17. | IPKK-R-A | 8.37 | 8.36 | 8.39 | -3.08% | -2.72% | 161 | 1,351 | 8.30 | 8.49 | 8.30 | 8.63 |
18. | TPNG-R-A | 10.71 | 10.66 | 10.16 | -0.27% | -5.00% | 13 | 132 | 9.99 | 10.71 | | |
19. | ADPL-R-A | 12.87 | 13.00 | 12.97 | 2.57% | 0.59% | 200 | 2,594 | 12.87 | 13.00 | 12.74 | 13.00 |
20. | RIZO-R-A | 14.00 | 14.00 | 14.00 | -0.48% | -1.24% | 40 | 560 | 14.00 | 14.00 | 14.00 | 14.53 |
21. | IGH-R-A | 13.71 | 14.07 | 14.04 | 2.61% | 2.27% | 27 | 379 | 13.71 | 14.07 | 13.71 | 14.60 |
22. | GRNL-R-A | 16.32 | 16.32 | 16.32 | 36.67% | 33.45% | 420 | 6,856 | 16.32 | 16.32 | | |
23. | HT-R-A | 18.68 | 18.74 | 18.71 | 0.29% | 0.00% | 10,897 | 203,890 | 18.67 | 18.83 | 18.74 | 18.85 |
24. | ULPL-R-A | 18.78 | 19.11 | 18.80 | 2.13% | 0.11% | 96 | 1,805 | 18.78 | 19.11 | 18.71 | 19.11 |
25. | VERN-R-A | 23.37 | 23.36 | 23.36 | 0.42% | 0.17% | 96 | 2,243 | 23.36 | 23.37 | 23.27 | 23.36 |
26. | ATPL-R-A | 25.33 | 24.62 | 25.28 | -2.36% | 1.27% | 58 | 1,466 | 24.62 | 25.33 | 24.62 | 25.28 |
27. | TISK-R-A | 25.48 | 25.48 | 25.48 | 0.00% | 0.00% | 100 | 2,548 | 25.48 | 25.48 | 25.48 | 26.94 |
28. | SNHO-R-A | 25.91 | 26.41 | 26.20 | -0.50% | 0.88% | 744 | 19,493 | 25.62 | 26.48 | 26.02 | 26.41 |
29. | ATGR-R-A | 110.16 | 27.87 | 27.72 | 1.20% | 0.33% | 1,163 | 128,946 | 108.83 | 111.49 | 110.29 | 112.15 |
30. | VDKT-R-A | 29.86 | 28.99 | 29.79 | -0.30% | 2.40% | 60 | 1,787 | 28.99 | 30.00 | 28.99 | 30.10 |
31. | LPLH-R-A | 29.20 | 29.20 | 29.20 | -1.77% | -1.76% | 2 | 58 | 29.20 | 29.20 | 26.94 | 29.20 |
32. | MAIS-R-A | 32.53 | 32.53 | 32.53 | -1.28% | -0.04% | 40 | 1,301 | 32.53 | 32.53 | 32.52 | 32.96 |
33. | SAPN-R-A | 35.04 | 35.84 | 35.12 | 3.03% | -0.49% | 237 | 8,324 | 34.77 | 37.02 | 35.17 | 37.02 |
34. | ARNT-R-A | 43.15 | 42.87 | 43.06 | -0.62% | -0.81% | 26 | 1,119 | 42.87 | 43.15 | 42.87 | 44.39 |
35. | PODR-R-A | 43.00 | 43.27 | 43.10 | 0.58% | 0.19% | 167 | 7,198 | 43.00 | 43.27 | 43.27 | 43.40 |
36. | ADRS-P-A | 44.06 | 45.54 | 44.78 | 4.29% | 1.70% | 5,068 | 226,921 | 43.67 | 45.54 | 45.54 | 46.05 |
37. | AUHR-R-A | 54.44 | 54.44 | 54.44 | 0.01% | 0.00% | 15 | 817 | 54.44 | 54.44 | 54.44 | 55.74 |
38. | HIMR-R-A | 58.40 | 59.46 | 58.98 | -0.36% | 3.17% | 48 | 2,831 | 58.40 | 59.46 | 57.08 | 59.59 |
39. | ADRS-R-A | 63.04 | 60.92 | 62.94 | -0.22% | 2.30% | 21 | 1,322 | 60.92 | 63.04 | 60.92 | 62.91 |
40. | KRAS-R-A | 61.07 | 61.07 | 61.07 | -0.01% | 0.00% | 58 | 3,542 | 61.07 | 61.07 | 61.07 | 61.72 |
41. | PBZ-R-A | 79.79 | 79.79 | 79.79 | -2.25% | -2.16% | 14 | 1,117 | 79.79 | 79.79 | 79.79 | 82.16 |
42. | KOEI-R-A | 89.99 | 89.99 | 89.99 | -0.15% | -0.15% | 1 | 90 | 89.99 | 89.99 | 86.83 | 89.85 |
43. | MIVA-R-A | 91.58 | 90.25 | 90.36 | -2.86% | -2.34% | 194 | 17,530 | 90.25 | 91.58 | 90.25 | 92.91 |
44. | LKPC-R-A | 95.96 | 94.58 | 96.01 | -0.27% | 1.53% | 21 | 2,016 | 94.58 | 96.88 | 94.58 | 96.88 |
45. | SLRS-R-A | 99.54 | 100.21 | 99.68 | 3.42% | 2.87% | 25 | 2,492 | 99.54 | 100.21 | 96.49 | 101.40 |
46. | SPNV-R-A | 100.87 | 100.87 | 100.87 | 0.00% | 0.33% | 2 | 202 | 100.87 | 100.87 | 99.67 | 100.87 |
47. | ERNT-R-A | 139.36 | 139.49 | 139.46 | 0.10% | -0.75% | 324 | 45,184 | 139.36 | 141.67 | 139.49 | 141.59 |
48. | KODT-R-A | 148.25 | 150.64 | 149.45 | 1.79% | 2.00% | 34 | 5,081 | 148.25 | 150.64 | 146.13 | 151.30 |
49. | CROBEX | | 223.72 | | 0.80% | | | | | | | |
50. | INA-R-A | 434.67 | 434.67 | 433.95 | 0.00% | -0.17% | 23 | 9,981 | 431.35 | 434.67 | 431.35 | 434.67 |
51. | LRH-R-A | 606.41 | 606.54 | 606.50 | -0.54% | 0.90% | 15 | 9,097 | 606.41 | 606.54 | 584.11 | 606.54 |
52. | LEDO-R-A | 1,116.86 | 1,128.14 | 1,119.68 | 1.19% | 0.43% | 4 | 4,479 | 1,116.86 | 1,128.14 | 1,116.20 | 1,128.14 |
53. | JMNC-R-A | 14,267.70 | 14,267.70 | 14,267.70 | 0.00% | 0.00% | 1 | 14,268 | 14,267.70 | 14,267.70 | 13,882.81 | 14,334.06 |
| | | | | | | | 1,049,653 | | | | |
*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.