Filter
Country: Croatia Date: 05/22/2015 Volume: 800,961 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ADRS-P-A | 45.68 | 47.12 | 46.85 | 2.32% | 1.73% | 3,130 | 146,650 | 45.68 | 48.44 | 47.12 | 47.78 |
2. | KOEI-R-A | 90.00 | 89.60 | 90.06 | -0.72% | -0.16% | 1,282 | 115,460 | 89.60 | 90.12 | 89.60 | 91.56 |
3. | HT-R-A | 20.91 | 20.97 | 20.98 | -0.31% | 0.01% | 4,698 | 98,577 | 20.84 | 21.06 | 20.97 | 21.06 |
4. | ADRS-R-A | 59.73 | 60.52 | 60.06 | 1.33% | 1.44% | 944 | 56,695 | 59.73 | 60.52 | 59.73 | 60.52 |
5. | RIVP-R-A | 2.67 | 2.67 | 2.68 | 0.20% | 0.15% | 16,944 | 45,340 | 2.66 | 2.69 | 2.67 | 2.69 |
6. | KODT-R-A | 153.96 | 145.33 | 148.35 | -6.41% | -3.61% | 230 | 34,121 | 142.74 | 153.96 | 142.75 | 146.00 |
7. | ERNT-R-A | 172.34 | 172.27 | 172.04 | -0.04% | -0.20% | 197 | 33,891 | 171.36 | 172.34 | 171.36 | 172.27 |
8. | KODT-P-A | 140.69 | 132.72 | 135.97 | -8.93% | -6.64% | 236 | 32,088 | 132.72 | 140.69 | 130.20 | 137.37 |
9. | JDGT-R-A | 108.83 | 106.31 | 108.59 | -2.31% | -0.22% | 214 | 23,238 | 106.31 | 108.83 | 106.31 | 108.83 |
10. | DLKV-R-A | 2.24 | 2.26 | 2.24 | 1.13% | 0.47% | 10,288 | 23,093 | 2.21 | 2.27 | 2.22 | 2.26 |
11. | VDKT-R-A | 30.40 | 29.88 | 30.24 | -1.73% | -0.55% | 481 | 14,544 | 29.88 | 30.40 | 26.55 | 30.39 |
12. | ADPL-R-A | 13.43 | 13.47 | 13.66 | -1.48% | -0.07% | 977 | 13,346 | 13.43 | 13.67 | 13.47 | 13.67 |
13. | ZABA-R-A | 4.62 | 4.64 | 4.57 | 0.52% | -1.09% | 2,839 | 12,965 | 4.51 | 4.64 | 4.58 | 4.64 |
14. | AUHR-R-A | 63.08 | 63.06 | 63.07 | -0.03% | 0.00% | 203 | 12,804 | 63.06 | 63.08 | 61.72 | 64.77 |
15. | PBZ-R-A | 74.99 | 76.98 | 75.55 | 3.57% | 2.00% | 146 | 11,031 | 74.99 | 76.98 | 75.49 | 76.98 |
16. | OPTE-R-A | 0.20 | 0.20 | 0.20 | 0.67% | 2.04% | 54,435 | 10,913 | 0.20 | 0.21 | 0.20 | 0.20 |
17. | LEDO-R-A | 1,085.67 | 1,088.33 | 1,088.01 | 0.26% | 0.23% | 10 | 10,880 | 1,085.67 | 1,088.33 | 1,088.33 | 1,100.14 |
18. | ZVZD-R-A | 372.95 | 378.26 | 372.40 | 0.00% | -1.55% | 29 | 10,799 | 371.49 | 378.26 | 369.12 | 378.26 |
19. | KRAS-R-A | 55.35 | 54.95 | 55.17 | -0.71% | 0.35% | 190 | 10,483 | 54.95 | 55.35 | 54.95 | 55.35 |
20. | LRH-R-A | 518.08 | 517.75 | 517.77 | -0.06% | -1.13% | 18 | 9,320 | 517.62 | 518.08 | 517.75 | 536.70 |
21. | HUPZ-R-A | 258.81 | 258.81 | 258.81 | 0.88% | 0.88% | 35 | 9,058 | 258.81 | 258.81 | 256.55 | 262.79 |
22. | HBRL-R-A | 1.49 | 1.46 | 1.47 | -4.84% | -4.40% | 5,069 | 7,452 | 1.46 | 1.49 | 1.45 | 1.56 |
23. | VART-R-1 | 2.22 | 2.19 | 2.16 | -3.00% | -4.51% | 2,950 | 6,382 | 2.12 | 2.22 | 2.13 | 2.31 |
24. | INA-R-A | 451.92 | 451.26 | 451.37 | -0.15% | -0.09% | 12 | 5,416 | 451.26 | 451.92 | 451.26 | 464.53 |
25. | HMST-R-A | 27.67 | 27.67 | 27.24 | 0.24% | -2.66% | 169 | 4,603 | 26.54 | 27.67 | 26.68 | 27.67 |
26. | JNAF-R-A | 590.62 | 591.28 | 579.43 | 1.25% | 0.37% | 7 | 4,056 | 564.07 | 591.28 | 544.17 | 597.25 |
27. | ARNT-R-A | 45.14 | 45.13 | 45.10 | -0.37% | -0.43% | 82 | 3,698 | 44.99 | 45.14 | 45.13 | 45.92 |
28. | PODR-R-A | 41.21 | 40.56 | 40.92 | -1.42% | -0.48% | 87 | 3,560 | 40.56 | 41.21 | 40.56 | 41.01 |
29. | BD62-R-A | 3.92 | 3.62 | 3.74 | -7.87% | -4.95% | 808 | 3,025 | 3.62 | 4.05 | 3.62 | 3.91 |
30. | PCTS-R-A | 5.84 | 5.78 | 5.84 | -1.02% | 0.21% | 461 | 2,691 | 5.78 | 5.84 | | |
31. | PTKM-R-A | 2.34 | 2.35 | 2.35 | 0.28% | 0.74% | 1,100 | 2,582 | 2.34 | 2.35 | 2.31 | 2.35 |
32. | PDBA-R-A | 27.87 | 27.87 | 27.87 | -9.23% | -9.23% | 80 | 2,230 | 27.87 | 27.87 | 27.87 | 39.82 |
33. | DDJH-R-A | 3.78 | 3.78 | 3.79 | -0.14% | -0.94% | 580 | 2,195 | 3.78 | 3.80 | 3.78 | 3.90 |
34. | LURA-R-A | 39.82 | 39.82 | 39.82 | 0.01% | 0.01% | 45 | 1,792 | 39.82 | 39.82 | 39.82 | 41.14 |
35. | ATGR-R-A | 119.46 | 29.86 | 29.86 | 0.00% | -0.11% | 13 | 1,553 | 119.45 | 119.46 | 119.06 | 120.78 |
36. | BLJE-R-A | 3.98 | 3.98 | 3.87 | 0.04% | -2.57% | 386 | 1,495 | 3.85 | 3.98 | 3.85 | 3.98 |
37. | SLPF-R-A | 7.70 | 7.70 | 7.70 | 0.61% | 0.61% | 176 | 1,355 | 7.70 | 7.70 | 7.70 | 7.78 |
38. | VLEN-R-B | 0.66 | 0.66 | 0.66 | -9.08% | -9.08% | 2,000 | 1,330 | 0.66 | 0.66 | 0.66 | 1.46 |
39. | JDPL-R-A | 6.97 | 6.93 | 6.94 | -0.13% | -3.83% | 160 | 1,110 | 6.93 | 6.97 | 6.85 | 7.95 |
40. | SNHO-R-A | 27.08 | 27.10 | 27.09 | -1.38% | -0.38% | 35 | 948 | 27.08 | 27.10 | 27.10 | 27.47 |
41. | LKPC-R-A | 92.91 | 92.91 | 92.91 | -1.41% | -1.93% | 10 | 929 | 92.91 | 92.91 | 92.91 | 94.23 |
42. | SLRS-R-A | 92.90 | 92.91 | 92.90 | 4.95% | 4.67% | 10 | 929 | 92.90 | 92.91 | 89.61 | 92.91 |
43. | THNK-R-A | 54.28 | 54.28 | 54.28 | 2.25% | 4.38% | 17 | 923 | 54.28 | 54.28 | 51.13 | 54.28 |
44. | ACI-R-A | 763.43 | 763.43 | 763.43 | -3.65% | -3.65% | 1 | 763 | 763.43 | 763.43 | 763.42 | 789.70 |
45. | INGR-R-A | 0.44 | 0.45 | 0.44 | 0.00% | -0.60% | 1,500 | 666 | 0.44 | 0.45 | 0.44 | 0.45 |
46. | LULG-R-A | 2.53 | 2.53 | 2.53 | 0.00% | 0.00% | 235 | 595 | 2.53 | 2.53 | | |
47. | ATPL-R-A | 28.23 | 28.93 | 28.44 | -0.39% | -2.09% | 20 | 569 | 28.23 | 28.93 | 28.24 | 28.98 |
48. | VERN-R-A | 11.27 | 10.76 | 10.87 | -2.30% | -0.28% | 28 | 304 | 10.76 | 11.27 | 10.76 | 11.27 |
49. | HTPK-R-A | 7.04 | 7.04 | 7.04 | -4.00% | -4.00% | 43 | 303 | 7.04 | 7.04 | 7.04 | 7.30 |
50. | KSST-R-A | 11.55 | 11.28 | 11.54 | -2.30% | -0.09% | 25 | 288 | 11.28 | 11.55 | 11.28 | 13.54 |
51. | HDEL-R-A | 3.34 | 3.19 | 3.26 | -4.95% | -2.61% | 81 | 264 | 3.19 | 3.34 | 3.19 | 3.34 |
52. | LVCV-R-A | 14.87 | 14.87 | 14.87 | -6.63% | -24.54% | 17 | 253 | 14.87 | 14.87 | 14.87 | 15.93 |
53. | PRFC-R-A | 2.47 | 2.47 | 2.47 | 0.06% | 0.06% | 100 | 247 | 2.47 | 2.47 | 2.47 | 2.57 |
54. | TISK-R-A | 22.30 | 22.30 | 22.30 | -1.17% | -1.17% | 11 | 245 | 22.30 | 22.30 | 22.30 | 24.29 |
55. | ATLS-R-A | 0.66 | 0.66 | 0.66 | 0.00% | 0.00% | 300 | 199 | 0.66 | 0.66 | 0.54 | 0.66 |
56. | IGH-R-A | 17.65 | 17.65 | 17.65 | 0.52% | 0.28% | 10 | 177 | 17.65 | 17.65 | 17.65 | 17.98 |
57. | PUNT-R-A | 0.09 | 0.09 | 0.09 | 0.00% | 0.00% | 1,799 | 167 | 0.09 | 0.09 | | 0.09 |
58. | ATLN-R-A | 13.67 | 13.67 | 13.67 | 0.00% | 0.00% | 10 | 137 | 13.67 | 13.67 | 13.57 | 13.67 |
59. | ULPL-R-A | 20.28 | 20.28 | 20.28 | 1.87% | 0.96% | 6 | 122 | 20.28 | 20.28 | 19.91 | 20.28 |
60. | BCIN-R-A | 64.24 | 64.24 | 64.24 | 1.89% | 0.80% | 1 | 64 | 64.24 | 64.24 | 60.92 | 64.24 |
61. | RIZO-R-A | 13.01 | 13.01 | 13.01 | -4.18% | -3.98% | 2 | 26 | 13.01 | 13.01 | 13.01 | 13.67 |
62. | JDTC-R-A | 5.26 | 5.26 | 5.26 | 23.75% | 23.75% | 4 | 21 | 5.26 | 5.26 | 3.73 | 5.26 |
63. | CROBEX | | 228.79 | | 0.04% | | | | | | | |
| | | | | | | | 800,961 | | | | |
*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.