Filter
Country: Croatia Date: 04/15/2015 Volume: 1,919,377 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | SLPF-R-A | 7.62 | 7.70 | 7.66 | 12.52% | 11.73% | 200 | 1,532 | 7.62 | 7.70 | 6.85 | 7.70 |
2. | TLM-R-A | 1.46 | 1.46 | 1.46 | 10.01% | 10.01% | 250 | 365 | 1.46 | 1.46 | 1.06 | 1.46 |
3. | RIZO-R-A | 13.67 | 15.19 | 14.51 | 13.90% | 8.51% | 1,900 | 27,579 | 13.67 | 15.19 | 14.60 | 15.18 |
4. | SUNH-R-A | 3.04 | 3.04 | 3.04 | -0.09% | 6.02% | 36 | 109 | 3.04 | 3.04 | 3.04 | 3.11 |
5. | VART-R-1 | 2.52 | 2.61 | 2.58 | 5.63% | 5.82% | 3,474 | 8,973 | 2.40 | 2.77 | 2.55 | 2.65 |
6. | KOTR-P-A | 203.20 | 203.20 | 203.20 | 5.80% | 5.80% | 170 | 34,544 | 203.20 | 203.20 | 203.20 | 205.72 |
7. | ZVCV-R-A | 13.80 | 14.13 | 13.93 | 6.44% | 5.26% | 116 | 1,616 | 13.80 | 14.13 | 12.61 | 14.56 |
8. | ADPL-R-A | 13.41 | 13.93 | 13.61 | 6.59% | 5.19% | 11,094 | 151,014 | 13.41 | 13.96 | 13.80 | 13.92 |
9. | JDPL-R-A | 7.70 | 8.23 | 7.94 | 8.72% | 4.98% | 388 | 3,082 | 7.70 | 8.23 | 8.10 | 8.49 |
10. | ATLN-R-A | 13.15 | 13.15 | 13.15 | 4.30% | 4.30% | 200 | 2,630 | 13.15 | 13.15 | 12.61 | 13.26 |
11. | THNK-R-A | 53.62 | 56.41 | 54.91 | 3.66% | 3.32% | 158 | 8,675 | 53.62 | 56.41 | 53.75 | 56.41 |
12. | INA-R-A | 456.57 | 456.57 | 445.58 | 5.52% | 2.98% | 25 | 11,139 | 444.62 | 456.57 | 446.88 | 456.57 |
13. | AUHR-R-A | 68.35 | 68.35 | 68.35 | 2.78% | 2.78% | 267 | 18,250 | 68.35 | 68.35 | 66.91 | 69.65 |
14. | ZABA-R-A | 5.18 | 5.18 | 5.20 | 0.77% | 2.73% | 22,018 | 114,515 | 5.12 | 5.22 | 5.12 | 5.21 |
15. | LPLH-R-A | 26.38 | 26.91 | 26.54 | 3.98% | 2.54% | 691 | 18,337 | 26.38 | 26.91 | 25.76 | 27.08 |
16. | ATPL-R-A | 29.33 | 31.85 | 30.76 | 6.64% | 2.47% | 524 | 16,117 | 29.21 | 31.85 | 30.88 | 32.49 |
17. | LVCV-R-A | 17.25 | 17.19 | 17.22 | 1.97% | 2.14% | 23 | 396 | 17.19 | 17.25 | 15.97 | 17.25 |
18. | KSST-R-A | 11.28 | 11.28 | 11.28 | 2.99% | 2.03% | 4 | 45 | 11.28 | 11.28 | 11.28 | 13.14 |
19. | KOEI-R-A | 92.24 | 93.16 | 92.95 | 1.73% | 1.75% | 3,062 | 284,618 | 92.24 | 94.10 | 93.05 | 94.10 |
20. | BLJE-R-A | 3.91 | 3.85 | 3.89 | 0.10% | 1.73% | 2,672 | 10,403 | 3.85 | 3.94 | 3.85 | 3.93 |
21. | JNAF-R-A | 530.89 | 537.53 | 532.00 | 2.02% | 1.40% | 12 | 6,384 | 530.89 | 537.53 | 517.62 | 537.53 |
22. | VERN-R-A | 7.83 | 7.96 | 7.94 | 1.70% | 1.34% | 636 | 5,047 | 7.83 | 7.96 | 7.77 | 8.43 |
23. | ZVZD-R-A | 378.26 | 384.90 | 381.15 | -0.48% | 1.17% | 15 | 5,717 | 378.26 | 384.90 | 371.83 | 384.90 |
24. | PODR-R-A | 41.28 | 41.53 | 41.14 | 2.43% | 1.08% | 729 | 29,990 | 40.61 | 41.53 | 40.64 | 41.53 |
25. | KODT-R-A | 145.59 | 147.34 | 145.92 | 2.03% | 1.06% | 184 | 26,850 | 142.41 | 147.34 | 142.41 | 149.18 |
26. | RIVP-R-A | 2.58 | 2.59 | 2.59 | 1.82% | 0.98% | 104,013 | 269,359 | 2.55 | 2.63 | 2.59 | 2.63 |
27. | ARNT-R-A | 45.12 | 44.99 | 45.14 | 1.50% | 0.91% | 336 | 15,166 | 44.99 | 45.39 | 44.99 | 45.91 |
28. | MDKA-R-A | 1,718.76 | 1,791.76 | 1,784.46 | 1.50% | 0.87% | 10 | 17,845 | 1,718.76 | 1,791.76 | 1,678.94 | 1,923.15 |
29. | ADRS-P-A | 44.99 | 45.39 | 44.85 | 2.09% | 0.82% | 3,646 | 163,538 | 44.46 | 45.52 | 44.73 | 45.39 |
30. | LKPC-R-A | 90.25 | 90.25 | 90.26 | 0.74% | 0.74% | 18 | 1,625 | 90.25 | 90.26 | 90.25 | 92.11 |
31. | TPNG-R-A | 9.16 | 9.16 | 9.16 | 0.73% | 0.73% | 30 | 275 | 9.16 | 9.16 | | |
32. | PLAG-R-A | 570.70 | 140.69 | 141.68 | 0.00% | 0.71% | 4 | 2,267 | 562.75 | 570.71 | 562.75 | 570.71 |
33. | IPKK-R-A | 11.13 | 11.13 | 11.13 | -0.12% | 0.70% | 3 | 33 | 11.13 | 11.13 | 10.64 | 11.13 |
34. | KODT-P-A | 142.68 | 142.68 | 142.68 | 0.14% | 0.52% | 22 | 3,139 | 142.68 | 142.68 | 141.22 | 142.68 |
35. | JDGT-R-A | 97.02 | 98.21 | 97.82 | 0.85% | 0.44% | 51 | 4,989 | 97.02 | 98.21 | 95.43 | 98.21 |
36. | KRAS-R-A | 54.05 | 55.08 | 54.92 | 0.00% | 0.42% | 325 | 17,849 | 54.05 | 55.08 | 54.29 | 56.40 |
37. | LEDO-R-A | 1,048.51 | 1,048.51 | 1,048.51 | 0.00% | 0.30% | 17 | 17,825 | 1,048.51 | 1,048.51 | 1,039.22 | 1,064.97 |
38. | VPIK-R-A | 9.96 | 9.96 | 9.96 | 1.42% | 0.27% | 100 | 996 | 9.96 | 9.96 | 9.96 | 10.29 |
39. | GRNL-R-A | 18.17 | 18.17 | 18.17 | -0.05% | 0.26% | 70 | 1,272 | 18.17 | 18.17 | | |
40. | HUPZ-R-A | 246.20 | 246.20 | 246.20 | 0.27% | 0.26% | 5 | 1,231 | 246.20 | 246.20 | 246.20 | 258.81 |
41. | PBZ-R-A | 72.60 | 71.67 | 71.80 | 0.00% | 0.17% | 223 | 16,010 | 71.67 | 72.60 | 71.67 | 74.19 |
42. | ERNT-R-A | 177.92 | 177.90 | 178.37 | -0.71% | 0.16% | 54 | 9,632 | 177.87 | 179.31 | 177.90 | 179.31 |
43. | LRH-R-A | 545.65 | 557.44 | 549.58 | 2.16% | 0.10% | 3 | 1,649 | 545.65 | 557.44 | 545.77 | 563.81 |
44. | HIMR-R-A | 55.74 | 55.88 | 55.77 | 0.24% | 0.05% | 27 | 1,506 | 55.74 | 55.88 | 53.71 | 57.07 |
45. | HZVG-R-A | 3.19 | 3.19 | 3.19 | 0.04% | 0.04% | 1 | 3 | 3.19 | 3.19 | 3.19 | 3.72 |
46. | HTPK-R-A | 7.30 | 7.30 | 7.30 | 0.00% | 0.00% | 895 | 6,533 | 7.30 | 7.30 | 7.00 | 7.30 |
47. | SLDM-R-A | 2.65 | 2.65 | 2.65 | 0.00% | 0.00% | 104 | 276 | 2.65 | 2.65 | 2.65 | 3.05 |
48. | DLKV-R-A | 2.39 | 2.42 | 2.40 | 0.94% | 0.00% | 5,297 | 12,718 | 2.38 | 2.43 | 2.39 | 2.42 |
49. | HPDG-R-A | 2.65 | 2.65 | 2.65 | 0.00% | 0.00% | 30 | 80 | 2.65 | 2.65 | 2.65 | 3.05 |
50. | KABA-R-A | 1.19 | 1.19 | 1.19 | 0.00% | 0.00% | 465 | 551 | 1.19 | 1.19 | 1.07 | 1.31 |
51. | SPNV-R-A | 95.56 | 95.56 | 95.56 | 0.00% | 0.00% | 10 | 956 | 95.56 | 95.56 | 95.56 | 238.90 |
52. | HZLA-R-A | 8.27 | 8.27 | 8.27 | 0.00% | 0.00% | 476 | 3,938 | 8.27 | 8.27 | | |
53. | KOSN-R-A | 185.81 | 185.81 | 185.81 | 0.00% | 0.00% | 10 | 1,858 | 185.81 | 185.81 | 173.87 | 185.81 |
54. | KOKA-R-A | 36.50 | 36.50 | 36.50 | 0.00% | 0.00% | 170 | 6,205 | 36.50 | 36.50 | 36.50 | 37.83 |
55. | HJDR-R-A | 11.95 | 11.95 | 11.95 | -0.01% | -0.01% | 77 | 920 | 11.95 | 11.95 | 11.95 | |
56. | HT-R-A | 22.08 | 22.36 | 22.44 | -0.29% | -0.02% | 9,116 | 204,612 | 22.08 | 22.50 | 22.36 | 22.43 |
57. | BRIN-R-A | 3.12 | 3.12 | 3.12 | -0.09% | -0.09% | 90 | 280 | 3.12 | 3.12 | 2.33 | 3.12 |
58. | ATGR-R-A | 119.47 | 29.93 | 29.90 | 0.22% | -0.12% | 145 | 17,342 | 119.45 | 120.78 | 119.58 | 121.31 |
59. | EPLT-R-A | 92.77 | 92.77 | 92.77 | -0.14% | -0.14% | 125 | 11,597 | 92.77 | 92.77 | | 92.77 |
60. | HDEL-R-A | 3.68 | 3.68 | 3.68 | -0.14% | -0.14% | 25 | 92 | 3.68 | 3.68 | 3.20 | 3.68 |
61. | VDKT-R-A | 33.18 | 33.18 | 33.10 | 3.98% | -0.21% | 248 | 8,209 | 32.53 | 33.18 | 32.52 | 34.09 |
62. | FRNK-R-A | 62.38 | 62.38 | 62.38 | -0.21% | -0.21% | 128 | 7,985 | 62.38 | 62.38 | 62.38 | 66.36 |
63. | PCTS-R-A | 6.08 | 5.71 | 5.82 | -4.42% | -0.23% | 256 | 1,489 | 5.71 | 6.08 | | |
64. | BPBA-R-A | 0.73 | 0.73 | 0.73 | -0.37% | -0.37% | 1,375 | 1,000 | 0.73 | 0.73 | 0.66 | 0.78 |
65. | ULPL-R-A | 19.90 | 19.90 | 19.82 | 0.00% | -0.43% | 43 | 852 | 19.74 | 19.90 | 19.74 | 19.90 |
66. | KTJV-R-A | 1.86 | 1.86 | 1.86 | -0.50% | -0.50% | 84 | 156 | 1.86 | 1.86 | 1.86 | 2.00 |
67. | DDJH-R-A | 4.78 | 4.53 | 4.66 | -1.01% | -0.57% | 1,848 | 8,611 | 4.53 | 4.78 | 4.53 | 4.77 |
68. | MAIS-R-A | 21.24 | 20.58 | 21.00 | -3.07% | -0.69% | 245 | 5,146 | 20.58 | 21.63 | 20.58 | 21.63 |
69. | ADRS-R-A | 52.42 | 53.09 | 52.55 | 0.28% | -0.73% | 4,190 | 220,187 | 52.42 | 53.22 | 53.09 | 53.49 |
70. | IMZV-R-A | 11.12 | 11.31 | 11.25 | -0.29% | -0.81% | 654 | 7,357 | 11.12 | 11.31 | 10.64 | 11.31 |
71. | INGR-R-A | 0.46 | 0.46 | 0.46 | 1.15% | -0.85% | 2,570 | 1,173 | 0.45 | 0.46 | 0.45 | 0.47 |
72. | OPTE-R-A | 0.29 | 0.28 | 0.28 | 0.00% | -0.92% | 8,230 | 2,317 | 0.28 | 0.29 | 0.28 | 0.29 |
73. | JDOS-R-A | 410.91 | 409.58 | 405.71 | -0.29% | -1.23% | 24 | 9,737 | 398.17 | 410.91 | 398.17 | 410.91 |
74. | PTKM-R-A | 2.36 | 2.39 | 2.35 | -0.11% | -1.50% | 2,743 | 6,460 | 2.34 | 2.39 | 2.39 | 2.39 |
75. | SNHO-R-A | 28.40 | 27.87 | 27.86 | -1.86% | -1.81% | 536 | 14,935 | 27.68 | 28.40 | 27.87 | 28.27 |
76. | LKRI-R-A | 7.17 | 7.17 | 7.17 | 0.00% | -2.44% | 106 | 760 | 7.13 | 7.17 | 7.17 | 7.43 |
77. | SNBA-R-A | 8.36 | 8.24 | 8.31 | 0.16% | -2.58% | 318 | 2,641 | 8.24 | 8.36 | 8.11 | 8.89 |
78. | BD62-R-A | 2.93 | 2.79 | 2.80 | -4.11% | -2.99% | 235 | 657 | 2.79 | 2.93 | 2.79 | 2.92 |
79. | HMAM-R-A | 24.44 | 24.44 | 24.44 | -12.32% | -4.06% | 5 | 122 | 24.44 | 24.44 | 24.44 | 26.28 |
80. | LULG-R-A | 2.40 | 2.40 | 2.40 | -4.64% | -4.08% | 181 | 435 | 2.40 | 2.40 | | |
81. | TUHO-R-A | 334.46 | 333.27 | 334.44 | -5.25% | -4.13% | 51 | 17,056 | 333.27 | 334.46 | 333.27 | 338.44 |
82. | CROBEX | | 231.66 | | 1.23% | | | | | | | |
| | | | | | | | 1,919,377 | | | | |
*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.