 Filter
Country: Croatia Date: 12/04/2015 Volume: 659,954 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | THMT-R-A | 21.37 | 21.37 | 21.37 | 28.80% | 28.80% | 233 | 4,979 | 21.37 | 21.37 | 16.46 | 22.56 |
| 2. | VERN-R-A | 20.57 | 21.33 | 21.16 | 5.75% | 12.78% | 789 | 16,697 | 20.05 | 21.90 | 20.21 | 21.77 |
| 3. | HUPZ-R-A | 258.80 | 252.17 | 252.68 | 5.56% | 5.77% | 43 | 10,865 | 252.17 | 258.80 | 247.53 | 258.80 |
| 4. | VPIK-R-A | 6.31 | 6.64 | 6.45 | 5.26% | 2.32% | 490 | 3,160 | 6.30 | 6.64 | 6.29 | 6.77 |
| 5. | BD62-R-A | 3.05 | 3.05 | 3.05 | 3.84% | 3.65% | 110 | 336 | 3.05 | 3.05 | 2.94 | 3.08 |
| 6. | BDSS-R-A | 41.81 | 41.81 | 41.81 | 3.28% | 3.28% | 98 | 4,097 | 41.81 | 41.81 | 39.17 | 42.34 |
| 7. | TNPL-R-A | 116.66 | 118.65 | 116.91 | 2.79% | 1.27% | 65 | 7,599 | 116.66 | 118.65 | 113.24 | 123.17 |
| 8. | ATLN-R-A | 15.12 | 15.12 | 15.12 | 2.61% | 2.61% | 25 | 378 | 15.12 | 15.12 | 14.73 | 15.10 |
| 9. | CKML-R-A | 660.30 | 6.74 | 6.74 | 2.05% | 2.05% | 30 | 19,809 | 660.30 | 660.30 | 646.36 | 682.86 |
| 10. | VDKT-R-A | 33.71 | 33.84 | 33.75 | 2.00% | 1.73% | 54 | 1,823 | 33.71 | 33.84 | 32.52 | 34.50 |
| 11. | KOEI-R-A | 89.29 | 89.29 | 89.29 | 1.44% | 1.45% | 1 | 89 | 89.29 | 89.29 | 88.13 | 89.52 |
| 12. | PBZ-R-A | 79.43 | 79.43 | 79.43 | 1.37% | 1.37% | 52 | 4,131 | 79.43 | 79.43 | 79.43 | 82.29 |
| 13. | ZABA-R-A | 4.84 | 4.84 | 4.84 | 1.05% | -1.00% | 41 | 199 | 4.84 | 4.84 | 4.79 | 4.84 |
| 14. | PODR-R-A | 43.67 | 44.14 | 43.55 | 0.79% | -0.55% | 196 | 8,537 | 43.53 | 44.14 | 43.53 | 44.14 |
| 15. | LPLH-R-A | 25.81 | 26.01 | 25.82 | 0.77% | 0.83% | 139 | 3,589 | 25.55 | 26.01 | 25.55 | 26.01 |
| 16. | MAIS-R-A | 27.87 | 26.89 | 27.17 | 0.76% | 1.57% | 368 | 9,998 | 26.89 | 28.80 | 26.89 | 28.25 |
| 17. | JDGT-R-A | 136.98 | 137.38 | 137.22 | 0.39% | 0.25% | 34 | 4,665 | 136.98 | 137.38 | 136.97 | 138.70 |
| 18. | PLAG-R-A | 583.98 | 146.00 | 146.00 | 0.34% | 0.34% | 1 | 584 | 583.98 | 583.98 | 582.00 | 597.12 |
| 19. | DLKV-R-A | 1.94 | 1.94 | 1.94 | 0.07% | 0.07% | 881 | 1,712 | 1.94 | 1.94 | 1.94 | 1.97 |
| 20. | SLPF-R-A | 6.20 | 6.20 | 6.20 | 0.04% | 0.00% | 40 | 248 | 6.20 | 6.20 | 6.20 | 6.54 |
| 21. | KRAS-R-A | 61.72 | 61.72 | 61.72 | 0.00% | 0.39% | 95 | 5,863 | 61.72 | 61.72 | 61.27 | 63.04 |
| 22. | ADRS-P-A | 48.71 | 48.84 | 48.53 | 0.00% | -0.76% | 7,418 | 360,025 | 48.44 | 48.84 | 48.84 | 49.11 |
| 23. | BCIN-R-A | 61.05 | 61.05 | 61.05 | 0.00% | 0.00% | 20 | 1,221 | 61.05 | 61.05 | 61.05 | 65.03 |
| 24. | HTPK-R-A | 8.23 | 8.23 | 8.23 | 0.00% | 0.00% | 45 | 370 | 8.23 | 8.23 | 8.23 | 8.89 |
| 25. | INA-R-A | 431.35 | 431.35 | 431.35 | 0.00% | -0.01% | 26 | 11,215 | 431.35 | 431.35 | 431.35 | 437.99 |
| 26. | SUNH-R-A | 2.68 | 2.68 | 2.68 | 0.00% | 0.00% | 50 | 134 | 2.68 | 2.68 | 2.63 | 2.68 |
| 27. | MIVA-R-A | 86.27 | 86.27 | 86.27 | 0.00% | 0.00% | 8 | 690 | 86.27 | 86.27 | 86.27 | 90.25 |
| 28. | HT-R-A | 18.94 | 18.98 | 18.94 | 0.00% | 0.13% | 1,793 | 33,964 | 18.94 | 18.98 | 18.98 | 19.03 |
| 29. | TISK-R-A | 22.56 | 22.56 | 22.56 | 0.00% | 0.00% | 132 | 2,978 | 22.56 | 22.56 | 22.56 | 23.88 |
| 30. | ATPL-R-A | 17.52 | 17.52 | 17.30 | -0.01% | -2.64% | 419 | 7,246 | 16.73 | 17.52 | 17.12 | 17.91 |
| 31. | ATGR-R-A | 110.43 | 27.54 | 27.58 | -0.23% | -0.76% | 13 | 1,434 | 110.17 | 110.43 | 110.17 | 111.22 |
| 32. | CROBEX | | 222.07 | | -0.25% | | | | | | | |
| 33. | INGR-R-A | 0.37 | 0.38 | 0.37 | -0.34% | -0.35% | 2,988 | 1,102 | 0.37 | 0.38 | 0.37 | 0.38 |
| 34. | BPBA-R-A | 0.66 | 0.66 | 0.66 | -0.39% | -0.39% | 1,000 | 657 | 0.66 | 0.66 | 0.66 | 0.73 |
| 35. | ILRA-R-A | 132.86 | 16.59 | 16.59 | -0.49% | -0.57% | 39 | 5,177 | 132.73 | 132.86 | 132.73 | 141.88 |
| 36. | HIMR-R-A | 65.96 | 62.38 | 63.17 | -0.65% | 0.14% | 68 | 4,296 | 62.38 | 65.96 | 62.38 | 65.03 |
| 37. | RIZO-R-A | 15.06 | 14.90 | 15.00 | -0.66% | 0.00% | 235 | 3,525 | 14.90 | 15.06 | 14.90 | 15.26 |
| 38. | JNAF-R-A | 593.27 | 593.27 | 593.27 | -0.67% | -0.67% | 15 | 8,899 | 593.27 | 593.27 | 593.27 | 597.25 |
| 39. | ADRS-R-A | 76.32 | 76.32 | 76.32 | -0.86% | -0.86% | 1 | 76 | 76.32 | 76.32 | 75.65 | 76.32 |
| 40. | RIVP-R-A | 3.17 | 3.14 | 3.15 | -1.00% | -0.88% | 18,977 | 59,761 | 3.14 | 3.17 | 3.14 | 3.16 |
| 41. | BLJE-R-A | 3.06 | 3.12 | 3.11 | -1.09% | 1.26% | 3,659 | 11,363 | 3.05 | 3.18 | 3.05 | 3.12 |
| 42. | DDJH-R-A | 3.10 | 3.06 | 3.09 | -1.16% | -2.80% | 1,007 | 3,113 | 3.06 | 3.10 | 3.06 | 3.18 |
| 43. | KODT-P-A | 146.66 | 146.66 | 146.66 | -1.16% | -1.16% | 15 | 2,200 | 146.66 | 146.66 | 146.66 | 152.63 |
| 44. | SLRS-R-A | 104.82 | 104.82 | 104.82 | -1.28% | -1.28% | 5 | 524 | 104.82 | 104.82 | 104.82 | 108.57 |
| 45. | ULPL-R-A | 17.12 | 17.51 | 17.04 | -1.52% | -2.84% | 128 | 2,182 | 16.99 | 17.52 | 16.99 | 17.51 |
| 46. | HHLD-R-A | 0.16 | 0.16 | 0.16 | -1.68% | -2.39% | 1,453 | 232 | 0.16 | 0.16 | 0.16 | 0.18 |
| 47. | LKPC-R-A | 91.59 | 91.58 | 91.59 | -1.71% | -1.69% | 110 | 10,075 | 91.58 | 91.59 | 91.58 | 92.91 |
| 48. | ADPL-R-A | 12.41 | 12.37 | 12.38 | -1.89% | -1.19% | 378 | 4,678 | 12.37 | 12.41 | 12.37 | 12.80 |
| 49. | VART-R-1 | 2.12 | 2.06 | 2.09 | -1.96% | -0.50% | 1,346 | 2,815 | 2.06 | 2.12 | 2.06 | 2.19 |
| 50. | ERNT-R-A | 132.06 | 129.62 | 129.66 | -2.24% | -0.22% | 52 | 6,742 | 129.55 | 132.06 | 129.62 | 132.59 |
| 51. | ZTNJ-R-A | 29.55 | 29.55 | 29.55 | -2.35% | -2.35% | 21 | 621 | 29.55 | 29.55 | 27.88 | 30.53 |
| 52. | OPTE-R-A | 0.22 | 0.22 | 0.22 | -2.38% | -1.77% | 3,030 | 673 | 0.22 | 0.22 | 0.22 | 0.23 |
| 53. | TPNG-R-A | 9.82 | 9.40 | 9.41 | -6.84% | -6.71% | 150 | 1,411 | 9.40 | 9.82 | | |
| 54. | KABA-R-A | 1.19 | 1.19 | 1.19 | -9.82% | -9.82% | 1,000 | 1,195 | 1.19 | 1.19 | 1.19 | 1.32 |
| | | | | | | | | 659,954 | | | | |
*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.