Filter
Country: Croatia Date: 05/20/2015 Volume: 834,564 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | FNVC-R-A | 5.71 | 5.71 | 5.71 | 15.03% | 15.03% | 113 | 645 | 5.71 | 5.71 | 4.38 | 5.71 |
2. | RIZO-R-A | 13.46 | 13.58 | 13.50 | 6.56% | 5.96% | 115 | 1,552 | 13.46 | 13.58 | 12.76 | 13.58 |
3. | JNAF-R-A | 550.80 | 583.98 | 577.30 | 6.02% | 4.81% | 10 | 5,773 | 550.80 | 583.98 | 550.80 | 591.23 |
4. | THNK-R-A | 54.41 | 54.41 | 54.41 | 4.85% | 4.84% | 15 | 816 | 54.41 | 54.41 | 51.89 | 54.41 |
5. | ADRS-R-A | 58.40 | 59.72 | 58.47 | 4.41% | 0.13% | 3,090 | 180,672 | 58.40 | 59.72 | 58.46 | 59.72 |
6. | CHAG-R-A | 31.87 | 31.87 | 31.87 | 3.92% | 3.92% | 29 | 924 | 31.87 | 31.87 | 31.87 | 33.04 |
7. | ADPL-R-A | 13.54 | 13.66 | 13.64 | 2.69% | 2.12% | 425 | 5,795 | 13.54 | 13.66 | 13.37 | 13.66 |
8. | BRIN-R-A | 3.12 | 3.12 | 3.12 | 2.18% | 2.18% | 80 | 250 | 3.12 | 3.12 | 2.38 | 3.12 |
9. | JDGT-R-A | 104.32 | 106.18 | 106.07 | 1.90% | 1.36% | 113 | 11,986 | 104.32 | 106.18 | 104.32 | 108.83 |
10. | DDJH-R-A | 3.85 | 3.85 | 3.85 | 1.76% | -1.56% | 65 | 250 | 3.85 | 3.85 | 3.85 | 3.97 |
11. | LKPC-R-A | 94.23 | 94.23 | 94.74 | 1.43% | 1.97% | 43 | 4,074 | 94.23 | 94.90 | 94.23 | 96.75 |
12. | ADRS-P-A | 45.39 | 45.79 | 45.73 | 1.32% | 1.14% | 566 | 25,885 | 45.39 | 45.79 | 45.30 | 45.79 |
13. | PODR-R-A | 40.61 | 40.48 | 40.52 | 1.31% | -0.32% | 2,016 | 81,686 | 40.02 | 40.61 | 40.48 | 41.11 |
14. | SNHO-R-A | 26.96 | 27.54 | 27.03 | 1.22% | -0.63% | 119 | 3,217 | 26.95 | 27.54 | 26.94 | 27.61 |
15. | KRAS-R-A | 55.08 | 55.35 | 55.40 | 1.17% | 1.23% | 380 | 21,051 | 55.08 | 55.48 | 55.08 | 56.76 |
16. | HT-R-A | 20.98 | 21.21 | 21.03 | 0.85% | -0.90% | 4,726 | 99,376 | 20.87 | 21.21 | 20.84 | 21.21 |
17. | PCTS-R-A | 5.77 | 5.77 | 5.77 | 0.76% | 0.11% | 129 | 745 | 5.77 | 5.77 | | |
18. | SLPF-R-A | 7.75 | 7.75 | 7.75 | 0.67% | 0.67% | 100 | 775 | 7.75 | 7.75 | 7.65 | 7.75 |
19. | HUPZ-R-A | 262.79 | 258.81 | 258.69 | 0.52% | 0.47% | 175 | 45,271 | 256.42 | 262.79 | 256.55 | 262.79 |
20. | ZVZD-R-A | 378.26 | 378.26 | 378.26 | 0.14% | 0.14% | 4 | 1,513 | 378.26 | 378.26 | 371.89 | 378.26 |
21. | LULG-R-A | 2.53 | 2.53 | 2.53 | 0.11% | 0.16% | 104 | 263 | 2.53 | 2.53 | | |
22. | ARNT-R-A | 45.29 | 45.29 | 45.29 | 0.00% | -0.11% | 10 | 453 | 45.29 | 45.29 | 45.29 | 46.17 |
23. | IMZV-R-A | 10.62 | 10.62 | 10.62 | 0.00% | -3.46% | 100 | 1,062 | 10.62 | 10.62 | 9.69 | 11.28 |
24. | PBZ-R-A | 74.32 | 74.32 | 74.32 | 0.00% | 0.00% | 96 | 7,135 | 74.32 | 74.32 | 72.33 | 74.32 |
25. | VPIK-R-A | 8.92 | 9.29 | 8.93 | 0.00% | -4.17% | 225 | 2,010 | 8.90 | 9.29 | 8.91 | 9.29 |
26. | IPKK-R-A | 10.49 | 10.22 | 10.25 | 0.00% | 0.31% | 109 | 1,118 | 10.22 | 10.49 | 10.22 | 10.35 |
27. | TPNG-R-A | 9.03 | 9.03 | 9.03 | 0.00% | 0.00% | 106 | 957 | 9.03 | 9.03 | | |
28. | PRFC-R-A | 2.47 | 2.47 | 2.47 | -0.06% | -0.06% | 352 | 870 | 2.47 | 2.47 | 2.47 | 2.58 |
29. | KOEI-R-A | 90.25 | 90.25 | 90.21 | -0.09% | -0.24% | 305 | 27,513 | 89.74 | 90.25 | 89.74 | 92.11 |
30. | KABA-R-A | 1.18 | 1.18 | 1.18 | -0.11% | -0.11% | 1,000 | 1,180 | 1.18 | 1.18 | 0.98 | 1.18 |
31. | ZABA-R-A | 4.62 | 4.62 | 4.55 | -0.14% | -1.55% | 12,823 | 58,387 | 4.51 | 4.62 | 4.51 | 4.64 |
32. | ACI-R-A | 792.35 | 792.35 | 792.35 | -0.15% | -0.15% | 3 | 2,377 | 792.35 | 792.35 | 763.29 | 792.36 |
33. | CROBEX | | 228.47 | | -0.20% | | | | | | | |
34. | TUHO-R-A | 339.11 | 339.11 | 339.11 | -0.23% | -0.24% | 20 | 6,782 | 339.11 | 339.11 | 336.59 | 342.42 |
35. | DLKV-R-A | 2.26 | 2.25 | 2.26 | -0.29% | -0.29% | 2,350 | 5,301 | 2.25 | 2.26 | 2.25 | 2.28 |
36. | RIVP-R-A | 2.68 | 2.67 | 2.68 | -0.29% | -0.20% | 11,768 | 31,483 | 2.66 | 2.68 | 2.67 | 2.67 |
37. | HMST-R-A | 29.07 | 29.07 | 29.07 | -0.45% | -0.45% | 11 | 320 | 29.07 | 29.07 | 28.27 | 29.07 |
38. | ATGR-R-A | 121.04 | 30.00 | 30.22 | -0.66% | 0.43% | 258 | 31,183 | 119.72 | 121.31 | 119.98 | 120.78 |
39. | ERNT-R-A | 171.48 | 171.88 | 172.89 | -0.69% | -0.17% | 206 | 35,616 | 171.48 | 172.94 | 171.61 | 172.54 |
40. | HMAM-R-A | 26.01 | 26.01 | 26.01 | -1.01% | -1.01% | 29 | 754 | 26.01 | 26.01 | 24.95 | 26.41 |
41. | SLRS-R-A | 92.11 | 90.92 | 91.46 | -1.17% | -0.59% | 200 | 18,291 | 90.92 | 92.11 | 90.54 | 94.17 |
42. | ATLN-R-A | 13.67 | 13.61 | 13.64 | -1.43% | -1.32% | 961 | 13,109 | 13.61 | 13.67 | 13.61 | 13.80 |
43. | GRNL-R-A | 16.46 | 16.32 | 16.36 | -1.60% | -1.40% | 199 | 3,255 | 16.32 | 16.46 | | |
44. | ATPL-R-A | 28.70 | 28.21 | 28.23 | -1.68% | -1.86% | 633 | 17,872 | 28.21 | 28.80 | 28.21 | 28.80 |
45. | LEDO-R-A | 1,063.77 | 1,063.77 | 1,063.77 | -2.26% | -2.26% | 1 | 1,064 | 1,063.77 | 1,063.77 | 1,063.77 | 1,087.00 |
46. | KODT-R-A | 152.77 | 155.29 | 153.91 | -2.34% | -2.42% | 11 | 1,693 | 152.77 | 155.29 | 152.77 | 158.59 |
47. | VERN-R-A | 10.62 | 10.62 | 10.62 | -2.44% | -2.44% | 30 | 319 | 10.62 | 10.62 | 10.62 | 11.40 |
48. | ULPL-R-A | 20.28 | 20.31 | 20.29 | -2.55% | -0.01% | 303 | 6,149 | 20.28 | 20.31 | 20.11 | 20.84 |
49. | MAIS-R-A | 25.72 | 24.44 | 24.77 | -2.58% | -2.88% | 131 | 3,244 | 24.44 | 25.73 | 24.44 | 25.73 |
50. | INA-R-A | 464.53 | 451.29 | 463.83 | -2.85% | -0.06% | 19 | 8,813 | 451.29 | 464.53 | 451.29 | 464.53 |
51. | INGR-R-A | 0.44 | 0.44 | 0.44 | -2.95% | -2.93% | 12,048 | 5,263 | 0.44 | 0.44 | 0.44 | 0.45 |
52. | BD62-R-A | 3.97 | 3.72 | 3.89 | -3.08% | 4.01% | 243 | 945 | 3.72 | 3.97 | 3.62 | 3.92 |
53. | VDKT-R-A | 31.19 | 30.39 | 31.30 | -4.17% | -1.33% | 66 | 2,066 | 30.39 | 31.72 | 30.39 | 31.72 |
54. | VART-R-1 | 2.26 | 2.26 | 2.26 | -4.97% | -2.02% | 992 | 2,238 | 2.26 | 2.26 | 2.22 | 2.37 |
55. | LKRI-R-A | 6.24 | 5.97 | 6.15 | -6.25% | -3.52% | 921 | 5,661 | 5.97 | 6.24 | 5.97 | 6.63 |
56. | VIRO-R-A | 38.25 | 38.49 | 37.77 | -6.45% | -3.24% | 600 | 22,665 | 37.08 | 38.49 | 36.50 | 38.49 |
57. | OPTE-R-A | 0.21 | 0.20 | 0.20 | -6.92% | -1.96% | 58,845 | 11,818 | 0.20 | 0.21 | 0.20 | 0.20 |
58. | JDBA-R-A | 53.09 | 53.09 | 53.09 | -11.11% | -11.45% | 1 | 53 | 53.09 | 53.09 | 46.45 | 53.09 |
59. | KSST-R-A | 11.55 | 11.55 | 11.55 | -13.00% | -12.99% | 6 | 69 | 11.55 | 11.55 | 11.55 | 13.54 |
60. | JDPL-R-A | 7.33 | 6.94 | 7.21 | -14.26% | -6.07% | 410 | 2,958 | 6.94 | 7.33 | 6.94 | 7.43 |
| | | | | | | | 834,564 | | | | |
*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.