Filter
Country: Croatia Date: 04/13/2015 Volume: 807,831 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 228.95 | | 0.08% | | | | | | | |
2. | OPTE-R-A | 0.29 | 0.29 | 0.29 | 1.86% | 1.42% | 89,509 | 25,496 | 0.28 | 0.30 | 0.28 | 0.29 |
3. | INGR-R-A | 0.45 | 0.45 | 0.45 | -4.26% | -2.58% | 2,000 | 897 | 0.45 | 0.45 | 0.45 | 0.46 |
4. | HEFA-R-A | 0.53 | 0.53 | 0.53 | -60.00% | -60.00% | 26,000 | 13,803 | 0.53 | 0.53 | | |
5. | BPBA-R-A | 0.73 | 0.73 | 0.73 | 10.01% | 10.01% | 130 | 95 | 0.73 | 0.73 | 0.73 | 0.78 |
6. | TLM-R-A | 1.06 | 1.06 | 1.06 | 0.00% | 0.00% | 877 | 931 | 1.06 | 1.06 | 1.06 | 1.46 |
7. | KABA-R-A | 1.19 | 1.19 | 1.19 | 0.00% | 0.00% | 1,025 | 1,215 | 1.19 | 1.19 | 1.19 | 1.31 |
8. | HBRL-R-A | 1.45 | 1.45 | 1.45 | 0.00% | 0.00% | 98 | 142 | 1.45 | 1.45 | 1.45 | 1.58 |
9. | FMPS-R-A | 1.59 | 1.59 | 1.59 | 6.76% | 6.76% | 6,389 | 10,176 | 1.59 | 1.59 | | |
10. | KTJV-R-A | 1.87 | 1.87 | 1.87 | -6.39% | -6.39% | 195 | 364 | 1.87 | 1.87 | 1.88 | 2.00 |
11. | PTKM-R-A | 2.39 | 2.39 | 2.39 | -0.05% | -1.69% | 3,047 | 7,281 | 2.36 | 2.39 | 2.34 | 2.39 |
12. | LULG-R-A | 2.40 | 2.39 | 2.40 | -1.48% | -1.58% | 1,186 | 2,841 | 2.39 | 2.40 | | |
13. | VART-R-1 | 2.33 | 2.39 | 2.40 | 2.51% | 3.13% | 529 | 1,271 | 2.33 | 2.45 | 2.39 | 2.45 |
14. | DLKV-R-A | 2.47 | 2.39 | 2.41 | -2.80% | -0.71% | 13,204 | 31,778 | 2.37 | 2.47 | 2.39 | 2.45 |
15. | PRFC-R-A | 2.47 | 2.47 | 2.46 | 0.00% | -0.11% | 300 | 739 | 2.46 | 2.47 | 2.47 | 2.59 |
16. | RIVP-R-A | 2.55 | 2.54 | 2.55 | -1.70% | -0.68% | 14,880 | 37,881 | 2.53 | 2.58 | 2.54 | 2.55 |
17. | BD62-R-A | 2.92 | 2.52 | 2.87 | -5.00% | 7.31% | 1,954 | 5,599 | 2.52 | 2.92 | 2.52 | 2.85 |
18. | BLJE-R-A | 3.78 | 3.80 | 3.79 | -4.25% | -2.62% | 854 | 3,240 | 3.77 | 3.80 | 3.80 | 3.85 |
19. | DDJH-R-A | 4.82 | 4.65 | 4.79 | -4.35% | -2.22% | 2,130 | 10,200 | 4.65 | 4.82 | 4.65 | 4.78 |
20. | ZABA-R-A | 5.10 | 5.05 | 5.08 | 0.32% | 0.47% | 264 | 1,341 | 5.04 | 5.10 | 5.05 | 5.10 |
21. | TOZ-R-A | 5.31 | 5.31 | 5.31 | 0.02% | 0.02% | 19 | 101 | 5.31 | 5.31 | 5.31 | 9.29 |
22. | JDTC-R-A | 5.44 | 6.37 | 5.40 | 2.04% | -14.60% | 33 | 178 | 5.34 | 6.37 | 5.45 | 6.37 |
23. | CKML-R-A | 557.44 | 5.69 | 5.69 | 0.00% | 0.00% | 8 | 4,459 | 557.44 | 557.44 | 524.26 | 564.07 |
24. | PCTS-R-A | 5.71 | 5.97 | 5.74 | 4.65% | 0.58% | 170 | 976 | 5.71 | 5.97 | | |
25. | SLPF-R-A | 6.92 | 6.92 | 6.92 | 4.16% | 4.16% | 35 | 242 | 6.92 | 6.92 | 6.92 | 7.62 |
26. | LKRI-R-A | 7.35 | 7.17 | 7.27 | 0.92% | 2.35% | 16 | 116 | 7.17 | 7.35 | 7.17 | 7.35 |
27. | HTPK-R-A | 7.30 | 7.30 | 7.30 | 5.30% | 5.37% | 300 | 2,190 | 7.30 | 7.30 | 7.03 | 7.30 |
28. | JDPL-R-A | 8.03 | 7.63 | 7.89 | -7.26% | -4.25% | 1,331 | 10,503 | 7.63 | 8.22 | 7.63 | 8.20 |
29. | VERN-R-A | 8.23 | 8.56 | 8.42 | 11.06% | 6.53% | 513 | 4,319 | 8.23 | 8.56 | 7.96 | 8.55 |
30. | SNBA-R-A | 8.63 | 8.23 | 8.53 | -8.51% | 1.31% | 182 | 1,552 | 8.23 | 8.63 | 8.23 | 9.11 |
31. | TPNG-R-A | 9.16 | 9.06 | 9.12 | -2.49% | 2.17% | 298 | 2,717 | 9.06 | 9.16 | | |
32. | VPIK-R-A | 9.95 | 9.95 | 9.95 | -3.56% | -0.08% | 56 | 557 | 9.95 | 9.95 | 9.70 | 10.41 |
33. | IMZV-R-A | 10.62 | 9.97 | 10.10 | 0.01% | 1.36% | 190 | 1,919 | 9.97 | 10.62 | 9.97 | 11.35 |
34. | HRDH-R-A | 10.75 | 10.75 | 10.75 | 1.25% | 1.25% | 30 | 323 | 10.75 | 10.75 | | 10.75 |
35. | IPKK-R-A | 10.62 | 11.15 | 11.06 | 0.01% | 1.18% | 120 | 1,327 | 10.62 | 11.15 | 10.62 | 11.15 |
36. | ADPL-R-A | 12.37 | 12.49 | 12.57 | 0.88% | 1.76% | 5,804 | 72,969 | 12.37 | 12.87 | 12.08 | 12.60 |
37. | ATLN-R-A | 12.61 | 12.87 | 12.67 | 2.10% | 0.70% | 37 | 469 | 12.61 | 12.87 | 12.30 | 12.87 |
38. | RIZO-R-A | 13.48 | 13.43 | 13.44 | -0.76% | -1.06% | 93 | 1,250 | 13.43 | 13.48 | 13.43 | 13.67 |
39. | PIKR-R-A | 15.24 | 15.26 | 15.26 | 0.89% | 8.19% | 183 | 2,792 | 15.24 | 15.26 | 13.41 | 17.52 |
40. | GRNL-R-A | 18.29 | 18.29 | 18.29 | -0.05% | -0.05% | 50 | 914 | 18.29 | 18.29 | | |
41. | MAIS-R-A | 20.77 | 20.77 | 20.77 | 0.32% | 0.32% | 22 | 457 | 20.77 | 20.77 | 20.18 | 20.77 |
42. | HT-R-A | 21.83 | 22.16 | 22.07 | 0.66% | 0.60% | 13,004 | 287,041 | 21.83 | 22.23 | 21.86 | 22.27 |
43. | TISK-R-A | 24.16 | 24.16 | 24.16 | 1.11% | 5.67% | 80 | 1,932 | 24.16 | 24.16 | 24.16 | 25.08 |
44. | LPLH-R-A | 25.28 | 25.88 | 25.10 | 0.00% | -0.81% | 584 | 14,661 | 24.16 | 25.88 | 24.82 | 25.88 |
45. | SNHO-R-A | 27.90 | 27.87 | 27.87 | -0.09% | -0.41% | 1,444 | 40,246 | 26.89 | 27.90 | 27.34 | 28.37 |
46. | ATPL-R-A | 29.73 | 29.88 | 29.37 | 1.35% | -2.71% | 303 | 8,900 | 29.20 | 29.88 | 29.22 | 29.88 |
47. | HMST-R-A | 30.26 | 29.86 | 29.98 | 0.00% | -1.35% | 49 | 1,469 | 29.86 | 30.26 | 29.86 | 33.16 |
48. | ATGR-R-A | 121.04 | 30.26 | 30.26 | 0.00% | 0.12% | 10 | 1,210 | 121.04 | 121.04 | 119.59 | 121.84 |
49. | VDKT-R-A | 31.79 | 31.79 | 31.79 | 0.21% | 0.00% | 10 | 318 | 31.79 | 31.79 | 31.79 | 33.18 |
50. | PODR-R-A | 39.69 | 40.48 | 39.92 | 1.40% | 2.98% | 732 | 29,219 | 39.69 | 40.48 | 39.88 | 40.48 |
51. | BDSS-R-A | 40.08 | 40.22 | 40.17 | -0.33% | -0.59% | 13 | 522 | 40.08 | 40.22 | 36.90 | 40.35 |
52. | PDBA-R-A | 43.80 | 43.80 | 43.80 | -2.65% | -2.65% | 10 | 438 | 43.80 | 43.80 | 27.87 | 46.45 |
53. | ADRS-P-A | 44.53 | 43.80 | 43.93 | -0.92% | -0.38% | 437 | 19,196 | 43.67 | 44.59 | 43.69 | 44.20 |
54. | ARNT-R-A | 44.19 | 43.40 | 44.30 | 0.61% | 2.54% | 226 | 10,011 | 43.40 | 44.46 | 43.40 | 44.46 |
55. | THNK-R-A | 52.42 | 52.82 | 52.43 | 0.50% | 2.73% | 164 | 8,599 | 51.76 | 52.82 | 50.70 | 52.82 |
56. | HIMR-R-A | 53.75 | 55.74 | 54.86 | 3.70% | 4.08% | 99 | 5,431 | 53.75 | 55.74 | 53.75 | 55.74 |
57. | KRAS-R-A | 55.08 | 55.74 | 55.13 | -1.17% | -0.47% | 73 | 4,024 | 55.08 | 55.74 | 54.55 | 55.74 |
58. | BCIN-R-A | 59.74 | 59.74 | 59.74 | -4.23% | -3.96% | 22 | 1,314 | 59.74 | 59.74 | 59.74 | 65.67 |
59. | KOEI-R-A | 89.99 | 90.25 | 89.30 | 0.66% | -0.64% | 113 | 10,090 | 89.19 | 90.25 | 89.07 | 90.25 |
60. | JDGT-R-A | 93.30 | 93.57 | 93.67 | -0.70% | -0.61% | 72 | 6,744 | 92.91 | 94.23 | 93.57 | 97.95 |
61. | IKBA-R-A | 139.36 | 139.36 | 139.36 | 2.44% | 2.44% | 4 | 557 | 139.36 | 139.36 | 132.59 | 145.73 |
62. | PLAG-R-A | 562.74 | 140.69 | 140.69 | 0.24% | 0.08% | 5 | 2,814 | 562.74 | 562.74 | 562.74 | 570.70 |
63. | KODT-P-A | 141.75 | 142.48 | 141.93 | 0.89% | 0.51% | 94 | 13,342 | 141.75 | 142.48 | 137.37 | 142.48 |
64. | KODT-R-A | 144.39 | 144.40 | 144.39 | -0.09% | 0.29% | 97 | 14,006 | 144.39 | 144.40 | 144.40 | 145.60 |
65. | ERNT-R-A | 177.87 | 177.87 | 178.01 | 0.01% | -0.90% | 48 | 8,544 | 177.87 | 179.18 | 177.87 | 179.17 |
66. | KOSN-R-A | 185.68 | 185.68 | 185.68 | 4.36% | 4.36% | 9 | 1,671 | 185.68 | 185.68 | 173.87 | 185.81 |
67. | KOTR-P-A | 192.08 | 192.08 | 192.08 | 0.29% | 0.29% | 12 | 2,305 | 192.08 | 192.08 | 192.05 | 193.78 |
68. | HUPZ-R-A | 245.56 | 245.54 | 245.56 | -0.01% | 0.00% | 12 | 2,947 | 245.54 | 245.56 | 245.54 | 252.17 |
69. | JDOS-R-A | 410.78 | 410.78 | 410.78 | -0.16% | -0.01% | 2 | 822 | 410.78 | 410.78 | 408.39 | 411.44 |
70. | INA-R-A | 458.56 | 458.56 | 458.59 | 0.00% | 0.00% | 23 | 10,547 | 458.56 | 459.22 | 398.17 | 458.56 |
71. | LEDO-R-A | 1,038.56 | 1,048.51 | 1,045.34 | 1.94% | 1.63% | 20 | 20,907 | 1,038.56 | 1,048.51 | 1,048.51 | 1,064.97 |
72. | MDKA-R-A | 1,791.76 | 1,765.21 | 1,769.01 | -6.99% | -6.98% | 7 | 12,383 | 1,765.21 | 1,791.76 | 1,678.94 | 1,923.15 |
| | | | | | | | 807,831 | | | | |
*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.