Filter
Country: Croatia Date: 05/15/2015 Volume: 957,946 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ZVCV-R-A | 14.33 | 14.33 | 14.33 | 10.20% | 10.20% | 10 | 143 | 14.33 | 14.33 | 13.14 | 14.33 |
2. | LULG-R-A | 2.46 | 2.65 | 2.64 | 7.76% | 7.18% | 5,160 | 13,601 | 2.46 | 2.65 | | |
3. | SNHO-R-A | 27.21 | 28.77 | 27.37 | 7.02% | 1.82% | 1,059 | 28,987 | 27.21 | 28.91 | 27.35 | 28.77 |
4. | OPTE-R-A | 0.22 | 0.22 | 0.22 | 4.33% | -2.39% | 29,262 | 6,316 | 0.22 | 0.22 | 0.21 | 0.22 |
5. | HMAM-R-A | 26.28 | 26.28 | 26.28 | 4.21% | 5.17% | 16 | 420 | 26.28 | 26.28 | 24.75 | 26.28 |
6. | INGR-R-A | 0.45 | 0.46 | 0.44 | 3.63% | -0.32% | 4,500 | 1,985 | 0.44 | 0.46 | 0.44 | 0.46 |
7. | ATLN-R-A | 13.54 | 13.87 | 13.70 | 3.46% | 1.21% | 893 | 12,231 | 13.54 | 13.87 | 13.80 | 13.87 |
8. | SUNH-R-A | 2.95 | 3.05 | 2.93 | 3.09% | -0.99% | 1,011 | 2,963 | 2.90 | 3.05 | 2.90 | 3.05 |
9. | HUPZ-R-A | 256.16 | 258.81 | 257.28 | 2.63% | 0.11% | 26 | 6,689 | 253.50 | 258.81 | 256.16 | 262.79 |
10. | IMZV-R-A | 10.88 | 10.88 | 10.88 | 2.51% | 4.78% | 116 | 1,262 | 10.88 | 10.88 | 9.56 | 10.88 |
11. | TNPL-R-A | 91.58 | 91.58 | 91.58 | 2.37% | 2.37% | 5 | 458 | 91.58 | 91.58 | 90.52 | 95.40 |
12. | LKPC-R-A | 91.31 | 92.25 | 92.52 | 2.22% | 2.51% | 42 | 3,886 | 91.31 | 94.85 | 92.25 | 94.23 |
13. | PCTS-R-A | 5.59 | 5.71 | 5.77 | 2.14% | 0.53% | 784 | 4,520 | 5.59 | 5.84 | | |
14. | LPLH-R-A | 25.22 | 25.22 | 25.22 | 2.06% | 1.74% | 70 | 1,765 | 25.22 | 25.22 | 24.71 | 25.22 |
15. | HT-R-A | 20.73 | 20.98 | 20.83 | 2.06% | 1.42% | 10,398 | 216,561 | 20.70 | 21.10 | 20.98 | 21.09 |
16. | KRAS-R-A | 54.16 | 55.08 | 54.76 | 1.70% | 0.18% | 133 | 7,284 | 54.16 | 55.08 | 54.68 | 55.41 |
17. | PBZ-R-A | 74.32 | 74.32 | 74.32 | 1.63% | 2.66% | 355 | 26,385 | 74.32 | 74.32 | 74.32 | 74.99 |
18. | SAPN-R-A | 33.58 | 34.38 | 33.73 | 1.57% | -0.34% | 28 | 944 | 33.58 | 34.38 | 33.05 | 34.24 |
19. | LEDO-R-A | 1,088.33 | 1,088.33 | 1,088.33 | 1.11% | 1.23% | 15 | 16,325 | 1,088.33 | 1,088.33 | 1,056.48 | 1,088.33 |
20. | ZABA-R-A | 4.46 | 4.48 | 4.47 | 1.08% | 0.69% | 2,443 | 10,928 | 4.46 | 4.64 | 4.48 | 4.62 |
21. | TOZ-R-A | 4.00 | 4.00 | 4.00 | 0.37% | 0.37% | 71 | 284 | 4.00 | 4.00 | 4.00 | 7.96 |
22. | PODR-R-A | 41.14 | 41.20 | 41.15 | 0.35% | 0.22% | 424 | 17,448 | 41.09 | 41.20 | 41.08 | 41.20 |
23. | ATGR-R-A | 122.11 | 30.19 | 30.52 | 0.33% | 1.46% | 2,204 | 269,077 | 120.00 | 122.11 | 120.65 | 122.04 |
24. | ERNT-R-A | 171.21 | 171.21 | 171.12 | 0.31% | 0.28% | 151 | 25,839 | 170.95 | 171.21 | 170.82 | 171.21 |
25. | CROBEX | | 228.18 | | 0.15% | | | | | | | |
26. | CKML-R-A | 581.33 | 5.93 | 5.93 | 0.11% | 0.11% | 2 | 1,163 | 581.33 | 581.33 | 564.07 | 589.82 |
27. | VIRO-R-A | 37.83 | 41.14 | 39.04 | 0.00% | -3.66% | 334 | 13,039 | 37.83 | 41.14 | 38.05 | 41.68 |
28. | BPBA-R-A | 0.66 | 0.66 | 0.66 | 0.00% | 0.00% | 190 | 126 | 0.66 | 0.66 | 0.66 | 0.69 |
29. | ZTNJ-R-A | 28.54 | 28.54 | 28.54 | 0.00% | 0.00% | 4 | 114 | 28.54 | 28.54 | 28.54 | 29.86 |
30. | LRH-R-A | 530.89 | 530.89 | 530.89 | 0.00% | -0.03% | 20 | 10,618 | 530.89 | 530.89 | 528.37 | 544.16 |
31. | IGH-R-A | 17.56 | 17.56 | 17.56 | 0.00% | 0.00% | 16 | 281 | 17.56 | 17.56 | 17.56 | 18.03 |
32. | JDPL-R-A | 7.68 | 7.68 | 7.68 | 0.00% | -5.30% | 47 | 361 | 7.68 | 7.68 | 7.30 | 7.68 |
33. | PLAG-R-A | 570.71 | 142.68 | 142.68 | 0.00% | 0.00% | 5 | 2,854 | 570.71 | 570.71 | 558.76 | 579.34 |
34. | PRFC-R-A | 2.47 | 2.47 | 2.47 | 0.00% | 0.00% | 93 | 230 | 2.47 | 2.47 | 2.47 | 2.59 |
35. | HPB-R-A | 92.91 | 92.91 | 92.91 | 0.00% | 0.00% | 7 | 650 | 92.91 | 92.91 | 92.91 | 116.53 |
36. | VDKT-R-A | 31.72 | 31.72 | 31.72 | -0.01% | 4.71% | 1 | 32 | 31.72 | 31.72 | 30.27 | 31.72 |
37. | TPNG-R-A | 9.03 | 9.03 | 9.03 | -0.01% | -0.03% | 237 | 2,139 | 9.03 | 9.03 | | |
38. | BD62-R-A | 3.98 | 3.98 | 4.08 | -0.03% | 2.81% | 850 | 3,466 | 3.98 | 4.13 | 3.88 | 4.03 |
39. | HBRL-R-A | 1.54 | 1.54 | 1.54 | -0.09% | -0.09% | 200 | 307 | 1.54 | 1.54 | 1.49 | 1.54 |
40. | ULPL-R-A | 20.90 | 20.94 | 20.92 | -0.16% | 3.58% | 282 | 5,900 | 20.90 | 20.94 | 20.32 | 20.97 |
41. | ADPL-R-A | 13.67 | 13.63 | 13.67 | -0.29% | -0.04% | 2,951 | 40,327 | 13.63 | 13.67 | 13.63 | 13.67 |
42. | PTKM-R-A | 2.33 | 2.33 | 2.33 | -0.40% | 0.69% | 236 | 550 | 2.33 | 2.33 | 2.27 | 2.33 |
43. | RIVP-R-A | 2.68 | 2.68 | 2.69 | -0.45% | -0.20% | 13,644 | 36,645 | 2.67 | 2.71 | 2.68 | 2.70 |
44. | ARNT-R-A | 46.32 | 44.86 | 45.72 | -0.59% | 0.99% | 322 | 14,720 | 44.86 | 46.45 | 44.61 | 46.45 |
45. | JDBA-R-A | 60.12 | 59.73 | 59.95 | -0.66% | -0.33% | 7 | 420 | 59.73 | 60.12 | 46.46 | 59.73 |
46. | KOEI-R-A | 91.58 | 92.24 | 91.66 | -0.71% | -1.34% | 170 | 15,582 | 91.58 | 92.24 | 91.58 | 92.91 |
47. | ADRS-P-A | 44.07 | 44.06 | 44.15 | -0.90% | 1.35% | 1,512 | 66,752 | 43.80 | 44.46 | 43.80 | 44.33 |
48. | ADRS-R-A | 53.87 | 53.87 | 53.87 | -1.00% | -1.03% | 37 | 1,993 | 53.87 | 53.87 | 53.87 | 54.85 |
49. | HIMR-R-A | 54.42 | 54.42 | 54.42 | -1.20% | -1.20% | 152 | 8,271 | 54.42 | 54.42 | 53.22 | 55.74 |
50. | AUHR-R-A | 65.03 | 63.06 | 64.24 | -1.65% | -0.28% | 212 | 13,619 | 63.06 | 65.03 | 63.06 | 65.03 |
51. | DLKV-R-A | 2.30 | 2.24 | 2.26 | -1.69% | -0.52% | 5,244 | 11,823 | 2.24 | 2.30 | 2.24 | 2.27 |
52. | DDJH-R-A | 4.13 | 4.06 | 4.07 | -2.02% | -2.51% | 509 | 2,071 | 4.06 | 4.13 | 4.06 | 4.11 |
53. | VART-R-1 | 2.42 | 2.38 | 2.41 | -2.13% | -1.57% | 74 | 179 | 2.38 | 2.42 | 2.38 | 2.52 |
54. | VERN-R-A | 11.21 | 10.84 | 10.97 | -2.16% | -4.60% | 366 | 4,015 | 10.84 | 11.22 | 10.75 | 11.11 |
55. | ATPL-R-A | 29.27 | 28.03 | 28.83 | -4.54% | -3.11% | 472 | 13,608 | 28.03 | 29.27 | 27.87 | 28.93 |
56. | BLJE-R-A | 3.99 | 3.85 | 3.94 | -7.26% | -1.50% | 2,017 | 7,936 | 3.85 | 3.99 | 3.85 | 4.07 |
57. | KTKA-R-A | 61.72 | 61.72 | 61.72 | -15.45% | -15.45% | 30 | 1,851 | 61.72 | 61.72 | 60.26 | 79.63 |
| | | | | | | | 957,946 | | | | |
*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.