Filter
Country: Croatia Date: 05/14/2015 Volume: 749,986 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | FNVC-R-A | 4.25 | 4.25 | 4.25 | 33.24% | 33.24% | 5 | 21 | 4.25 | 4.25 | 3.19 | 4.25 |
2. | IMZV-R-A | 9.95 | 10.62 | 10.39 | 13.36% | 10.90% | 23 | 239 | 9.95 | 10.62 | 10.22 | 10.88 |
3. | LKRI-R-A | 6.37 | 7.07 | 6.50 | 13.36% | 1.87% | 642 | 4,170 | 6.37 | 7.07 | 6.37 | 7.07 |
4. | BD62-R-A | 3.98 | 3.98 | 3.97 | 3.45% | 2.89% | 335 | 1,328 | 3.92 | 4.05 | 3.98 | 4.05 |
5. | LEDO-R-A | 1,075.05 | 1,076.38 | 1,075.05 | 3.05% | 2.53% | 82 | 88,154 | 1,061.78 | 1,076.38 | 1,051.17 | 1,081.69 |
6. | ADRS-R-A | 54.42 | 54.42 | 54.43 | 2.47% | 2.51% | 1,714 | 93,298 | 54.42 | 54.85 | 53.75 | 54.85 |
7. | ADRS-P-A | 43.80 | 44.46 | 43.56 | 1.98% | -0.05% | 3,749 | 163,315 | 43.53 | 44.46 | 43.80 | 44.93 |
8. | ULPL-R-A | 20.18 | 20.97 | 20.20 | 1.94% | -0.91% | 205 | 4,140 | 20.17 | 20.97 | 20.17 | 20.97 |
9. | VIRO-R-A | 40.48 | 41.14 | 40.52 | 1.64% | 3.58% | 307 | 12,441 | 40.48 | 41.14 | 37.83 | 41.68 |
10. | ATGR-R-A | 120.38 | 30.09 | 30.08 | 1.34% | 1.30% | 103 | 12,394 | 118.93 | 120.38 | 120.38 | 120.76 |
11. | DLKV-R-A | 2.26 | 2.28 | 2.27 | 1.23% | 1.25% | 3,549 | 8,047 | 2.26 | 2.28 | 2.28 | 2.31 |
12. | TUHO-R-A | 344.81 | 344.81 | 344.81 | 0.70% | 1.58% | 10 | 3,448 | 344.81 | 344.81 | 339.11 | 344.95 |
13. | RIZO-R-A | 12.73 | 12.73 | 12.72 | 0.42% | -0.66% | 338 | 4,298 | 12.71 | 12.73 | 12.71 | 13.52 |
14. | ADPL-R-A | 13.67 | 13.67 | 13.67 | 0.23% | 0.08% | 21 | 287 | 13.67 | 13.67 | 13.64 | 13.79 |
15. | CKML-R-A | 580.66 | 5.93 | 5.93 | 0.23% | 0.23% | 2 | 1,161 | 580.66 | 580.66 | 564.07 | 589.82 |
16. | CROBEX | | 227.83 | | 0.13% | | | | | | | |
17. | ATPL-R-A | 29.70 | 29.36 | 29.76 | 0.10% | 7.01% | 158 | 4,701 | 29.36 | 29.86 | 29.36 | 29.73 |
18. | PODR-R-A | 41.06 | 41.05 | 41.06 | 0.05% | -0.09% | 369 | 15,151 | 41.05 | 41.06 | 41.05 | 41.21 |
19. | TPNG-R-A | 9.03 | 9.03 | 9.03 | 0.01% | -2.76% | 336 | 3,033 | 9.03 | 9.03 | | |
20. | ACI-R-A | 763.29 | 763.29 | 763.29 | 0.01% | 0.01% | 1 | 763 | 763.29 | 763.29 | 763.29 | 768.47 |
21. | ZTNJ-R-A | 28.54 | 28.54 | 28.54 | 0.00% | 0.00% | 20 | 571 | 28.54 | 28.54 | 28.54 | 29.86 |
22. | HTPK-R-A | 7.03 | 7.03 | 7.03 | 0.00% | 0.00% | 215 | 1,512 | 7.03 | 7.03 | 7.03 | 7.70 |
23. | JDPL-R-A | 7.96 | 7.68 | 8.11 | 0.00% | 5.60% | 385 | 3,123 | 7.68 | 8.34 | 7.68 | 8.34 |
24. | INGR-R-A | 0.44 | 0.44 | 0.44 | 0.00% | -0.29% | 4,070 | 1,798 | 0.44 | 0.44 | 0.44 | 0.45 |
25. | LVCV-R-A | 19.91 | 19.91 | 19.91 | 0.00% | 0.97% | 80 | 1,593 | 19.91 | 19.91 | 18.58 | 21.23 |
26. | SPNV-R-A | 106.18 | 106.18 | 106.18 | 0.00% | 0.00% | 14 | 1,486 | 106.18 | 106.18 | 102.20 | 106.18 |
27. | HPDG-R-A | 2.65 | 2.65 | 2.65 | 0.00% | 0.00% | 200 | 531 | 2.65 | 2.65 | 2.65 | 3.19 |
28. | KODT-P-A | 143.34 | 143.34 | 143.34 | 0.00% | -0.77% | 1 | 143 | 143.34 | 143.34 | 141.48 | 145.40 |
29. | BPBA-R-A | 0.66 | 0.66 | 0.66 | 0.00% | -0.20% | 96 | 64 | 0.66 | 0.66 | 0.66 | 0.72 |
30. | TNPL-R-A | 89.46 | 89.46 | 89.46 | 0.00% | 0.00% | 3 | 268 | 89.46 | 89.46 | 89.46 | 95.40 |
31. | RIVP-R-A | 2.70 | 2.69 | 2.69 | -0.05% | -0.49% | 20,465 | 55,087 | 2.67 | 2.70 | 2.68 | 2.69 |
32. | VPIK-R-A | 9.57 | 9.56 | 9.56 | -0.08% | -0.41% | 29 | 277 | 9.56 | 9.57 | 9.56 | 9.87 |
33. | HPB-R-A | 92.91 | 92.91 | 92.91 | -0.14% | -0.14% | 15 | 1,394 | 92.91 | 92.91 | 92.91 | 119.45 |
34. | PTKM-R-A | 2.35 | 2.34 | 2.31 | -0.17% | -2.84% | 2,172 | 5,024 | 2.29 | 2.35 | 2.29 | 2.34 |
35. | ERNT-R-A | 171.21 | 170.68 | 170.64 | -0.31% | -0.91% | 252 | 43,000 | 169.87 | 171.21 | 170.68 | 171.21 |
36. | ZABA-R-A | 4.49 | 4.43 | 4.44 | -0.51% | -1.01% | 210 | 933 | 4.43 | 4.49 | 4.43 | 4.51 |
37. | SNHO-R-A | 26.88 | 26.88 | 26.88 | -0.71% | -0.17% | 52 | 1,398 | 26.88 | 26.88 | 26.88 | 27.78 |
38. | HT-R-A | 20.53 | 20.55 | 20.54 | -0.73% | -0.12% | 2,869 | 58,919 | 20.53 | 20.55 | 20.55 | 20.70 |
39. | BRIN-R-A | 3.08 | 3.08 | 3.08 | -1.11% | -1.11% | 14 | 43 | 3.08 | 3.08 | 2.38 | 3.05 |
40. | ZVZD-R-A | 377.73 | 377.73 | 377.73 | -1.11% | -1.02% | 3 | 1,133 | 377.73 | 377.73 | 371.62 | 378.26 |
41. | AUHR-R-A | 65.03 | 64.12 | 64.42 | -1.41% | -0.97% | 33 | 2,126 | 64.12 | 65.03 | 64.12 | 65.03 |
42. | INA-R-A | 451.26 | 444.62 | 451.13 | -1.47% | -0.03% | 108 | 48,723 | 444.62 | 451.26 | 444.62 | 461.87 |
43. | DDJH-R-A | 4.22 | 4.15 | 4.17 | -1.48% | -1.90% | 2,164 | 9,029 | 4.15 | 4.25 | 4.15 | 4.25 |
44. | KRAS-R-A | 55.08 | 54.16 | 54.66 | -1.67% | -0.62% | 91 | 4,975 | 54.16 | 55.08 | 54.16 | 55.41 |
45. | PBZ-R-A | 72.37 | 73.13 | 72.40 | -2.04% | -2.99% | 56 | 4,054 | 71.71 | 73.13 | 74.32 | 74.99 |
46. | PLAG-R-A | 570.71 | 142.68 | 142.68 | -2.05% | -2.05% | 1 | 571 | 570.71 | 570.71 | 566.07 | 580.13 |
47. | LRH-R-A | 531.29 | 530.89 | 531.08 | -2.37% | -0.66% | 5 | 2,655 | 530.89 | 531.29 | 528.37 | 544.16 |
48. | ARNT-R-A | 46.32 | 45.13 | 45.27 | -2.61% | -2.52% | 406 | 18,378 | 45.12 | 46.32 | 44.60 | 45.12 |
49. | BLJE-R-A | 4.01 | 4.15 | 4.00 | -2.65% | -3.65% | 1,346 | 5,377 | 3.98 | 4.15 | 4.02 | 4.15 |
50. | VART-R-1 | 2.52 | 2.43 | 2.45 | -3.12% | -3.40% | 254 | 623 | 2.43 | 2.52 | 2.43 | 2.52 |
51. | OPTE-R-A | 0.23 | 0.22 | 0.22 | -3.59% | -1.77% | 28,037 | 6,196 | 0.22 | 0.23 | 0.22 | 0.22 |
52. | JDGT-R-A | 104.72 | 104.20 | 104.65 | -4.25% | -3.67% | 60 | 6,279 | 104.20 | 104.72 | 104.20 | 108.83 |
53. | SUNH-R-A | 2.96 | 2.96 | 2.96 | -5.11% | -4.21% | 309 | 915 | 2.96 | 2.96 | 2.96 | 3.21 |
54. | VERN-R-A | 11.96 | 11.08 | 11.50 | -7.34% | -5.11% | 3,461 | 39,802 | 10.95 | 12.19 | 11.08 | 11.35 |
55. | TOZ-R-A | 3.98 | 3.98 | 3.98 | -16.67% | -16.67% | 33 | 131 | 3.98 | 3.98 | 3.34 | 3.98 |
56. | VLEN-R-B | 0.73 | 0.73 | 0.73 | -21.51% | -21.51% | 2,000 | 1,463 | 0.73 | 0.73 | 0.67 | 1.46 |
| | | | | | | | 749,986 | | | | |
*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.