Filter
Country: Croatia Date: 05/13/2015 Volume: 656,007 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 227.53 | | 0.06% | | | | | | | |
2. | OPTE-R-A | 0.23 | 0.22 | 0.23 | 1.83% | 3.01% | 46,920 | 10,617 | 0.22 | 0.23 | 0.22 | 0.23 |
3. | INGR-R-A | 0.45 | 0.44 | 0.44 | -2.37% | -1.77% | 5,076 | 2,252 | 0.44 | 0.45 | 0.44 | 0.45 |
4. | BPBA-R-A | 0.66 | 0.66 | 0.66 | 0.00% | 0.20% | 832 | 553 | 0.66 | 0.66 | 0.66 | 0.72 |
5. | LCDS-R-A | 2.02 | 2.02 | 2.02 | -5.94% | -5.94% | 279 | 563 | 2.02 | 2.02 | 2.02 | 2.15 |
6. | DLKV-R-A | 2.28 | 2.26 | 2.24 | -0.70% | -1.81% | 23,078 | 51,658 | 2.20 | 2.28 | 2.22 | 2.26 |
7. | PTKM-R-A | 2.39 | 2.34 | 2.38 | 0.74% | 2.40% | 223 | 531 | 2.34 | 2.39 | 2.34 | 2.39 |
8. | LULG-R-A | 2.45 | 2.46 | 2.46 | 0.49% | 0.27% | 159 | 391 | 2.45 | 2.46 | | |
9. | PRFC-R-A | 2.47 | 2.47 | 2.47 | 0.05% | 0.05% | 246 | 608 | 2.47 | 2.47 | 2.47 | 2.57 |
10. | VART-R-1 | 2.58 | 2.51 | 2.54 | -2.83% | -0.57% | 1,652 | 4,191 | 2.51 | 2.59 | 2.43 | 2.56 |
11. | RIVP-R-A | 2.70 | 2.70 | 2.70 | -1.74% | -0.15% | 15,015 | 40,608 | 2.70 | 2.71 | 2.70 | 2.73 |
12. | SUNH-R-A | 3.05 | 3.12 | 3.09 | 5.86% | -0.68% | 211 | 652 | 3.05 | 3.12 | 2.99 | 3.18 |
13. | BRIN-R-A | 3.12 | 3.12 | 3.12 | 0.04% | 0.04% | 100 | 312 | 3.12 | 3.12 | 3.12 | 3.12 |
14. | BD62-R-A | 3.85 | 3.85 | 3.85 | -4.92% | -4.09% | 1,289 | 4,968 | 3.72 | 3.92 | 3.85 | 3.98 |
15. | BLJE-R-A | 3.98 | 4.26 | 4.15 | 7.03% | 2.56% | 2,860 | 11,857 | 3.98 | 4.26 | 3.98 | 4.25 |
16. | DDJH-R-A | 4.28 | 4.21 | 4.25 | -1.79% | -0.83% | 1,767 | 7,517 | 4.21 | 4.29 | 4.21 | 4.25 |
17. | TOZ-R-A | 4.78 | 4.78 | 4.78 | -10.02% | -10.02% | 76 | 363 | 4.78 | 4.78 | 4.78 | 7.96 |
18. | PCTS-R-A | 5.58 | 5.59 | 5.74 | 0.22% | 2.83% | 781 | 4,479 | 5.58 | 5.84 | | |
19. | CKML-R-A | 579.34 | 5.91 | 5.91 | 0.34% | 0.34% | 3 | 1,738 | 579.34 | 579.34 | 564.07 | 589.82 |
20. | LKRI-R-A | 6.12 | 6.24 | 6.38 | -6.00% | -4.28% | 774 | 4,935 | 6.12 | 6.50 | 6.24 | 6.64 |
21. | HTPK-R-A | 7.03 | 7.03 | 7.03 | -1.06% | -1.06% | 450 | 3,165 | 7.03 | 7.03 | 6.64 | 7.03 |
22. | JDPL-R-A | 7.68 | 7.68 | 7.68 | 7.13% | 7.13% | 119 | 914 | 7.68 | 7.68 | 7.68 | 7.96 |
23. | TPNG-R-A | 9.28 | 9.03 | 9.28 | -2.84% | -0.04% | 229 | 2,126 | 9.03 | 9.29 | | |
24. | VPIK-R-A | 9.69 | 9.57 | 9.60 | -1.23% | -0.88% | 203 | 1,950 | 9.57 | 9.69 | 9.57 | 9.89 |
25. | VERN-R-A | 11.94 | 11.96 | 12.12 | -0.98% | 1.13% | 576 | 6,982 | 11.94 | 12.41 | 11.96 | 12.21 |
26. | RIZO-R-A | 13.01 | 12.68 | 12.80 | -1.56% | -2.41% | 71 | 909 | 12.68 | 13.01 | 12.68 | 13.60 |
27. | ZVCV-R-A | 13.01 | 13.01 | 13.01 | -0.25% | 0.21% | 34 | 442 | 13.01 | 13.01 | 13.01 | 14.98 |
28. | ADPL-R-A | 13.78 | 13.64 | 13.66 | -1.19% | -1.35% | 84 | 1,147 | 13.64 | 13.78 | 13.64 | 13.80 |
29. | GRNL-R-A | 16.59 | 16.59 | 16.59 | -9.38% | -8.20% | 100 | 1,659 | 16.59 | 16.59 | | |
30. | IGH-R-A | 17.56 | 17.56 | 17.56 | 0.24% | 0.24% | 15 | 263 | 17.56 | 17.56 | 17.56 | 17.91 |
31. | LVCV-R-A | 19.11 | 19.91 | 19.72 | 0.68% | -0.25% | 248 | 4,890 | 19.11 | 19.91 | 16.07 | 21.23 |
32. | ULPL-R-A | 20.24 | 20.57 | 20.38 | 0.65% | -1.15% | 352 | 7,175 | 20.24 | 21.23 | 20.04 | 20.57 |
33. | HT-R-A | 20.55 | 20.70 | 20.56 | 0.75% | -0.20% | 4,865 | 100,023 | 20.48 | 20.70 | 20.55 | 20.70 |
34. | HTCP-R-A | 21.90 | 21.90 | 21.90 | 4.23% | 4.23% | 20 | 438 | 21.90 | 21.90 | 21.24 | 21.90 |
35. | LPLH-R-A | 24.95 | 24.71 | 24.79 | -2.29% | -2.34% | 80 | 1,983 | 24.71 | 24.95 | 24.71 | 25.22 |
36. | SNHO-R-A | 26.85 | 27.08 | 26.93 | 0.85% | 0.05% | 143 | 3,851 | 26.81 | 27.08 | 26.88 | 27.78 |
37. | ATPL-R-A | 27.74 | 29.33 | 27.81 | 5.20% | -0.39% | 1,587 | 44,127 | 27.61 | 29.33 | 29.21 | 29.71 |
38. | ZTNJ-R-A | 28.54 | 28.54 | 28.54 | 0.00% | 0.00% | 20 | 571 | 28.54 | 28.54 | 26.55 | 29.86 |
39. | ATGR-R-A | 118.79 | 29.70 | 29.70 | 0.56% | 0.55% | 2 | 238 | 118.79 | 118.79 | 118.79 | 120.78 |
40. | VDKT-R-A | 30.28 | 31.72 | 30.29 | 3.91% | -0.77% | 60 | 1,817 | 30.26 | 31.72 | 30.27 | 31.72 |
41. | HMST-R-A | 29.86 | 30.53 | 30.47 | -4.17% | -4.35% | 11 | 335 | 29.86 | 30.53 | 30.00 | 31.06 |
42. | PODR-R-A | 41.14 | 41.03 | 41.10 | -0.27% | -0.39% | 78 | 3,205 | 41.03 | 41.14 | 41.03 | 41.28 |
43. | ADRS-P-A | 43.60 | 43.60 | 43.58 | -0.45% | -0.57% | 1,114 | 48,551 | 43.13 | 43.61 | 43.01 | 43.60 |
44. | ARNT-R-A | 46.45 | 46.33 | 46.44 | -0.82% | -0.77% | 23 | 1,068 | 46.33 | 46.45 | 46.33 | 47.11 |
45. | ADRS-R-A | 53.10 | 53.10 | 53.10 | 0.00% | -2.41% | 2 | 106 | 53.10 | 53.10 | 53.10 | 54.42 |
46. | THNK-R-A | 53.09 | 54.93 | 54.77 | 5.58% | 5.26% | 22 | 1,205 | 53.09 | 54.93 | 52.43 | 54.93 |
47. | KRAS-R-A | 54.55 | 55.08 | 55.01 | 0.00% | -0.14% | 71 | 3,905 | 54.55 | 55.08 | 54.15 | 55.41 |
48. | HIMR-R-A | 55.08 | 55.08 | 55.08 | 2.47% | 2.45% | 13 | 716 | 55.08 | 55.08 | 53.75 | 54.42 |
49. | JDBA-R-A | 60.26 | 60.12 | 60.15 | -9.40% | -9.36% | 15 | 902 | 60.12 | 60.26 | 60.12 | 66.36 |
50. | AUHR-R-A | 65.08 | 65.04 | 65.05 | -0.07% | -0.06% | 4 | 260 | 65.04 | 65.08 | 64.37 | 65.03 |
51. | TNPL-R-A | 89.46 | 89.46 | 89.46 | -3.71% | -1.15% | 4 | 358 | 89.46 | 89.46 | 89.46 | 95.41 |
52. | LKPC-R-A | 90.25 | 90.25 | 90.25 | 0.00% | -0.13% | 50 | 4,513 | 90.25 | 90.25 | 90.25 | 95.43 |
53. | SLRS-R-A | 92.91 | 92.91 | 92.91 | 0.00% | 0.00% | 3 | 279 | 92.91 | 92.91 | 91.58 | 95.55 |
54. | KOEI-R-A | 92.91 | 92.91 | 92.91 | 0.72% | 0.37% | 100 | 9,291 | 92.91 | 92.91 | 92.24 | 92.91 |
55. | EPLT-R-A | 117.46 | 117.46 | 117.46 | 27.34% | 27.34% | 5 | 587 | 117.46 | 117.46 | | 117.46 |
56. | KODT-P-A | 144.67 | 143.34 | 144.45 | -1.64% | -0.88% | 12 | 1,733 | 143.34 | 144.67 | 143.34 | 145.40 |
57. | PLAG-R-A | 582.65 | 145.66 | 145.66 | 2.93% | 2.93% | 2 | 1,165 | 582.65 | 582.65 | 566.20 | 583.45 |
58. | KODT-R-A | 152.96 | 159.00 | 157.73 | 3.45% | 2.54% | 40 | 6,309 | 152.96 | 159.00 | 152.63 | 159.00 |
59. | ERNT-R-A | 173.35 | 171.21 | 172.20 | -1.68% | -1.20% | 598 | 102,976 | 167.83 | 173.35 | 169.32 | 173.20 |
60. | KOTR-P-A | 203.07 | 203.07 | 203.07 | 2.00% | 2.00% | 10 | 2,031 | 203.07 | 203.07 | 203.07 | 205.72 |
61. | HUPZ-R-A | 258.81 | 252.17 | 257.00 | 2.70% | 4.67% | 22 | 5,654 | 252.17 | 258.81 | 252.17 | 262.79 |
62. | ZVZD-R-A | 380.91 | 381.97 | 381.62 | 2.78% | 2.62% | 3 | 1,145 | 380.91 | 381.97 | 371.62 | 381.97 |
63. | JDOS-R-A | 411.44 | 411.44 | 411.44 | 3.33% | 3.98% | 2 | 823 | 411.44 | 411.44 | 389.01 | 414.10 |
64. | INA-R-A | 451.26 | 451.26 | 451.26 | 0.00% | 0.04% | 12 | 5,415 | 451.26 | 451.26 | 451.26 | 461.87 |
65. | LRH-R-A | 533.15 | 543.77 | 534.63 | 1.83% | -0.08% | 14 | 7,485 | 530.89 | 543.77 | 530.89 | 543.77 |
66. | JNAF-R-A | 557.44 | 583.05 | 568.92 | 3.98% | 1.84% | 86 | 48,927 | 557.44 | 583.05 | 541.51 | 584.11 |
67. | CROS-R-A | 983.77 | 983.77 | 983.77 | 0.00% | 0.00% | 15 | 14,757 | 983.77 | 983.77 | 983.77 | 995.42 |
68. | JMNC-R-A | 12,210.50 | 12,210.50 | 12,210.50 | 0.00% | 0.00% | 4 | 48,842 | 12,210.50 | 12,210.50 | 11,945.05 | 12,275.53 |
| | | | | | | | 656,007 | | | | |
*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.