Filter
Country: Croatia Date: 05/19/2015 Volume: 1,352,359 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 12,210.50 | 12,210.50 | 12,210.50 | 0.00% | 0.00% | 1 | 12,210 | 12,210.50 | 12,210.50 | 11,945.19 | 12,409.45 |
2. | ACI-R-A | 793.55 | 793.55 | 793.55 | 3.96% | 3.96% | 5 | 3,968 | 793.55 | 793.55 | 763.29 | 793.68 |
3. | PLAG-R-A | 564.21 | 141.05 | 141.05 | -1.14% | -1.14% | 2 | 1,128 | 564.21 | 564.21 | 564.21 | 577.34 |
4. | CKML-R-A | 564.07 | 5.76 | 5.76 | -2.97% | -2.97% | 2 | 1,128 | 564.07 | 564.07 | 564.07 | 581.99 |
5. | LRH-R-A | 531.29 | 531.17 | 531.21 | -0.45% | -0.44% | 3 | 1,594 | 531.17 | 531.29 | 531.17 | 557.40 |
6. | INA-R-A | 462.54 | 464.53 | 464.11 | 4.48% | 4.33% | 130 | 60,335 | 462.54 | 464.53 | 464.53 | 475.15 |
7. | TUHO-R-A | 339.77 | 339.90 | 339.91 | -1.42% | -1.42% | 193 | 65,602 | 339.77 | 340.04 | 339.90 | 342.42 |
8. | HUPZ-R-A | 257.48 | 257.48 | 257.48 | -0.51% | 0.08% | 3 | 772 | 257.48 | 257.48 | 256.55 | 260.14 |
9. | KOSN-R-A | 192.45 | 192.45 | 192.45 | 2.54% | 2.54% | 10 | 1,924 | 192.45 | 192.45 | 188.47 | 197.76 |
10. | ERNT-R-A | 173.20 | 173.07 | 173.19 | 0.31% | 0.38% | 194 | 33,599 | 171.21 | 173.20 | 171.36 | 173.07 |
11. | KODT-P-A | 145.40 | 145.73 | 145.63 | 1.67% | 1.60% | 10 | 1,456 | 145.40 | 145.73 | 141.48 | 145.73 |
12. | ATGR-R-A | 119.72 | 30.19 | 30.09 | 1.00% | -0.11% | 22 | 2,648 | 119.72 | 120.78 | 119.65 | 120.78 |
13. | ILRA-R-A | 106.46 | 13.31 | 13.31 | -0.36% | -0.36% | 30 | 3,194 | 106.46 | 106.46 | 106.46 | 110.69 |
14. | SPNV-R-A | 99.14 | 99.14 | 99.14 | -2.35% | -2.35% | 52 | 5,155 | 99.14 | 99.14 | 95.56 | 99.14 |
15. | TNPL-R-A | 94.90 | 95.56 | 95.37 | 4.34% | 4.14% | 31 | 2,956 | 94.90 | 95.56 | 92.91 | 97.67 |
16. | LKPC-R-A | 92.91 | 92.91 | 92.91 | 0.71% | 0.42% | 187 | 17,373 | 92.91 | 92.91 | 92.91 | 94.23 |
17. | SLRS-R-A | 92.00 | 92.00 | 92.00 | 0.01% | 0.01% | 1 | 92 | 92.00 | 92.00 | 92.00 | 94.23 |
18. | KOEI-R-A | 91.58 | 90.33 | 90.42 | -1.36% | -1.27% | 120 | 10,850 | 90.33 | 91.58 | 90.33 | 92.24 |
19. | PBZ-R-A | 74.32 | 74.32 | 74.32 | 0.00% | 0.00% | 103 | 7,655 | 74.32 | 74.32 | 74.32 | 74.99 |
20. | FRNK-R-A | 62.38 | 62.38 | 62.38 | 2.17% | 2.17% | 77 | 4,803 | 62.38 | 62.38 | 59.06 | 66.36 |
21. | ADRS-R-A | 58.40 | 57.20 | 58.40 | 0.23% | 1.67% | 6,410 | 374,319 | 57.20 | 58.40 | 57.20 | 59.46 |
22. | KRAS-R-A | 55.08 | 54.71 | 54.72 | 0.09% | -0.45% | 79 | 4,323 | 54.69 | 55.08 | 54.71 | 55.10 |
23. | KOES-R-A | 53.22 | 53.22 | 53.22 | 0.25% | 0.25% | 1 | 53 | 53.22 | 53.22 | 53.22 | 54.42 |
24. | THNK-R-A | 51.90 | 51.89 | 51.90 | 0.00% | -0.27% | 75 | 3,892 | 51.89 | 51.90 | 51.89 | 54.25 |
25. | ARNT-R-A | 45.79 | 45.29 | 45.34 | -3.05% | -2.87% | 82 | 3,718 | 45.29 | 45.79 | 45.29 | 46.45 |
26. | ADRS-P-A | 45.27 | 45.19 | 45.22 | -0.18% | -1.57% | 3,707 | 167,631 | 45.19 | 45.79 | 45.19 | 45.92 |
27. | PODR-R-A | 40.76 | 39.96 | 40.65 | -1.97% | -0.30% | 877 | 35,648 | 39.96 | 40.76 | 39.96 | 40.87 |
28. | CHAG-R-A | 30.66 | 30.66 | 30.66 | -0.42% | -0.42% | 35 | 1,073 | 30.66 | 30.66 | 30.66 | 33.05 |
29. | HMST-R-A | 29.20 | 29.20 | 29.20 | 3.57% | -0.73% | 51 | 1,489 | 29.20 | 29.20 | 28.28 | 29.20 |
30. | ATPL-R-A | 28.93 | 28.70 | 28.77 | -1.72% | -1.82% | 124 | 3,567 | 28.70 | 28.93 | 28.70 | 29.19 |
31. | ZTNJ-R-A | 28.54 | 28.54 | 28.54 | 0.00% | 0.00% | 1 | 29 | 28.54 | 28.54 | 28.54 | 29.86 |
32. | SNHO-R-A | 27.41 | 27.21 | 27.20 | -0.76% | -1.68% | 477 | 12,975 | 27.08 | 27.41 | 26.89 | 27.61 |
33. | MAIS-R-A | 25.74 | 25.08 | 25.50 | -2.52% | 0.11% | 25 | 638 | 25.08 | 25.74 | 25.08 | 25.73 |
34. | HT-R-A | 21.24 | 21.03 | 21.22 | -0.98% | -0.16% | 19,428 | 412,232 | 20.97 | 21.24 | 20.97 | 21.17 |
35. | ULPL-R-A | 20.44 | 20.84 | 20.29 | -0.32% | -0.41% | 153 | 3,105 | 20.11 | 20.84 | 20.04 | 20.64 |
36. | IGH-R-A | 18.03 | 18.03 | 18.03 | 2.67% | 2.67% | 14 | 252 | 18.03 | 18.03 | 17.56 | 18.03 |
37. | ZVCV-R-A | 14.33 | 14.98 | 14.53 | 4.50% | 1.37% | 118 | 1,715 | 14.33 | 14.98 | 13.01 | 14.97 |
38. | ADPL-R-A | 13.65 | 13.30 | 13.35 | 0.11% | -0.54% | 58 | 775 | 13.30 | 13.65 | 13.30 | 13.65 |
39. | IMZV-R-A | 11.28 | 10.62 | 11.00 | -5.88% | -0.38% | 176 | 1,936 | 10.62 | 11.28 | 10.62 | 11.28 |
40. | VERN-R-A | 10.88 | 10.88 | 10.88 | -4.64% | -2.81% | 300 | 3,265 | 10.88 | 10.88 | 10.62 | 11.48 |
41. | IPKK-R-A | 10.22 | 10.22 | 10.22 | -2.52% | -2.44% | 102 | 1,043 | 10.22 | 10.22 | 10.22 | 10.79 |
42. | VPIK-R-A | 9.58 | 9.29 | 9.32 | -2.83% | -2.53% | 809 | 7,542 | 8.90 | 9.58 | 9.03 | 9.29 |
43. | TPNG-R-A | 9.03 | 9.03 | 9.03 | 0.00% | 0.00% | 94 | 848 | 9.03 | 9.03 | | |
44. | SLPF-R-A | 7.70 | 7.70 | 7.70 | 0.00% | 0.45% | 66 | 508 | 7.70 | 7.70 | 7.65 | 7.96 |
45. | HTPK-R-A | 7.33 | 7.33 | 7.33 | 0.42% | 0.42% | 72 | 528 | 7.33 | 7.33 | 7.33 | 7.70 |
46. | LKRI-R-A | 6.37 | 6.37 | 6.37 | -0.21% | -0.21% | 1,060 | 6,753 | 6.37 | 6.37 | 6.24 | 6.63 |
47. | PCTS-R-A | 5.77 | 5.73 | 5.77 | 0.14% | 0.91% | 300 | 1,730 | 5.73 | 5.77 | | |
48. | FNVC-R-A | 4.96 | 4.96 | 4.96 | -0.32% | -0.32% | 128 | 635 | 4.96 | 4.96 | 3.33 | 4.96 |
49. | ZABA-R-A | 4.63 | 4.63 | 4.63 | 0.00% | 2.11% | 100 | 463 | 4.63 | 4.63 | 4.50 | 4.63 |
50. | DDJH-R-A | 4.00 | 3.78 | 3.91 | -5.00% | -1.14% | 1,635 | 6,393 | 3.78 | 4.00 | 3.78 | 3.98 |
51. | BLJE-R-A | 3.98 | 3.98 | 3.98 | 0.57% | 4.06% | 63 | 251 | 3.98 | 3.98 | 3.81 | 3.98 |
52. | BD62-R-A | 3.72 | 3.83 | 3.74 | -0.38% | -3.82% | 331 | 1,238 | 3.59 | 3.83 | 3.58 | 3.83 |
53. | HDEL-R-A | 3.35 | 3.35 | 3.35 | 8.37% | 8.37% | 40 | 134 | 3.35 | 3.35 | 2.79 | 3.36 |
54. | RIVP-R-A | 2.69 | 2.68 | 2.68 | -0.20% | -0.69% | 11,290 | 30,271 | 2.68 | 2.69 | 2.68 | 2.69 |
55. | LULG-R-A | 2.53 | 2.53 | 2.53 | 0.05% | 1.22% | 447 | 1,131 | 2.53 | 2.53 | | |
56. | PRFC-R-A | 2.47 | 2.47 | 2.47 | 0.06% | 0.06% | 199 | 492 | 2.47 | 2.47 | 2.47 | 2.58 |
57. | VART-R-1 | 2.38 | 2.37 | 2.30 | -0.22% | -3.35% | 3,394 | 7,816 | 2.26 | 2.38 | 2.29 | 2.46 |
58. | PTKM-R-A | 2.28 | 2.34 | 2.30 | -1.68% | -2.09% | 774 | 1,781 | 2.26 | 2.34 | 2.26 | 2.34 |
59. | DLKV-R-A | 2.26 | 2.26 | 2.26 | -0.06% | -0.12% | 2,299 | 5,201 | 2.26 | 2.28 | 2.25 | 2.28 |
60. | LCDS-R-A | 2.03 | 2.03 | 2.03 | 0.79% | 0.79% | 168 | 342 | 2.03 | 2.03 | 2.03 | 2.15 |
61. | HBRL-R-A | 1.54 | 1.54 | 1.54 | 0.09% | 0.09% | 110 | 169 | 1.54 | 1.54 | 1.54 | 1.57 |
62. | BPBA-R-A | 0.66 | 0.66 | 0.66 | 0.00% | 0.00% | 810 | 538 | 0.66 | 0.66 | 0.66 | 0.69 |
63. | INGR-R-A | 0.44 | 0.45 | 0.45 | 3.04% | 2.41% | 1,000 | 450 | 0.44 | 0.45 | 0.44 | 0.45 |
64. | OPTE-R-A | 0.20 | 0.21 | 0.20 | 1.93% | -1.26% | 24,632 | 5,022 | 0.20 | 0.21 | 0.20 | 0.21 |
65. | CROBEX | | 228.93 | | -0.05% | | | | | | | |
| | | | | | | | 1,352,359 | | | | |
*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.