Filter
Country: Croatia Date: 10/05/2015 Volume: 789,145 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | LEDO-R-A | 1,132.66 | 1,125.62 | 1,131.31 | -0.22% | 0.28% | 19 | 21,495 | 1,125.62 | 1,132.66 | 1,122.84 | 1,141.28 |
2. | LRH-R-A | 603.89 | 609.86 | 608.93 | 0.99% | 2.22% | 10 | 6,089 | 603.89 | 609.86 | 570.71 | 609.86 |
3. | PLAG-R-A | 588.63 | 147.22 | 147.20 | 0.00% | -0.01% | 7 | 4,122 | 588.63 | 588.89 | 580.00 | 588.89 |
4. | INA-R-A | 428.03 | 428.03 | 428.03 | 0.00% | -0.46% | 4 | 1,712 | 428.03 | 428.03 | 428.03 | 434.67 |
5. | ZVZD-R-A | 344.95 | 345.08 | 345.06 | 3.09% | 3.09% | 16 | 5,521 | 344.95 | 345.08 | 334.73 | 356.83 |
6. | HUPZ-R-A | 254.83 | 252.17 | 253.49 | -2.56% | -1.72% | 10 | 2,535 | 252.17 | 254.83 | 252.17 | 267.43 |
7. | KOTR-P-A | 188.47 | 188.47 | 188.47 | -0.35% | -0.35% | 10 | 1,885 | 188.47 | 188.47 | 188.47 | 192.45 |
8. | KODT-R-A | 152.63 | 152.63 | 152.63 | 0.26% | 2.05% | 1 | 153 | 152.63 | 152.63 | 146.93 | 153.96 |
9. | KODT-P-A | 139.36 | 141.35 | 140.28 | 2.40% | 1.63% | 113 | 15,852 | 139.36 | 141.48 | 137.50 | 144.00 |
10. | ERNT-R-A | 137.77 | 137.77 | 137.77 | -1.14% | -1.16% | 17 | 2,342 | 137.77 | 137.77 | 137.52 | 138.96 |
11. | JDGT-R-A | 132.86 | 132.72 | 132.77 | 0.00% | 0.04% | 26 | 3,452 | 132.72 | 132.86 | 130.73 | 136.65 |
12. | ILRA-R-A | 120.78 | 15.10 | 15.10 | 0.00% | 0.00% | 2 | 242 | 120.78 | 120.78 | 120.78 | 122.77 |
13. | ATGR-R-A | 111.49 | 27.61 | 27.69 | 0.24% | 0.35% | 33 | 3,656 | 110.43 | 111.49 | 110.43 | 110.82 |
14. | LKPC-R-A | 98.08 | 96.36 | 96.97 | -1.76% | -1.01% | 29 | 2,812 | 96.36 | 98.21 | 96.36 | 99.40 |
15. | MIVA-R-A | 92.91 | 92.91 | 92.91 | 0.00% | 0.17% | 1,688 | 156,825 | 92.91 | 92.91 | 91.58 | 96.89 |
16. | KOEI-R-A | 87.20 | 90.05 | 88.12 | 0.52% | -1.63% | 36 | 3,172 | 87.20 | 90.05 | 87.20 | 90.05 |
17. | PBZ-R-A | 79.90 | 79.90 | 79.90 | 0.00% | 0.00% | 14 | 1,119 | 79.90 | 79.90 | 79.90 | 80.96 |
18. | ADRS-R-A | 65.57 | 65.57 | 65.57 | 0.00% | 3.90% | 6 | 393 | 65.57 | 65.57 | 63.05 | 65.57 |
19. | KRAS-R-A | 61.05 | 61.05 | 61.05 | 0.00% | -0.01% | 138 | 8,425 | 61.05 | 61.05 | 61.05 | 61.85 |
20. | BCIN-R-A | 61.05 | 61.05 | 61.05 | 0.00% | 0.00% | 30 | 1,832 | 61.05 | 61.05 | 59.21 | 61.71 |
21. | AUHR-R-A | 54.51 | 54.51 | 54.51 | 0.13% | 0.14% | 30 | 1,635 | 54.51 | 54.51 | 54.51 | 58.38 |
22. | ADRS-P-A | 48.11 | 48.84 | 48.41 | 1.94% | 1.56% | 1,489 | 72,079 | 48.10 | 48.84 | 48.21 | 48.84 |
23. | THNK-R-A | 44.33 | 44.33 | 44.33 | 1.21% | 1.21% | 10 | 443 | 44.33 | 44.33 | 43.80 | 46.45 |
24. | ARNT-R-A | 44.33 | 44.33 | 44.18 | 1.16% | 0.82% | 136 | 6,008 | 43.94 | 44.33 | 44.33 | 44.45 |
25. | PODR-R-A | 43.90 | 44.46 | 44.32 | 1.41% | 1.09% | 320 | 14,181 | 43.90 | 44.46 | 44.20 | 44.99 |
26. | BDSS-R-A | 42.07 | 42.07 | 42.07 | -0.94% | -0.94% | 40 | 1,683 | 42.07 | 42.07 | 41.14 | 43.67 |
27. | SAPN-R-A | 37.82 | 37.83 | 37.82 | 3.64% | 3.63% | 49 | 1,853 | 37.82 | 37.83 | 36.77 | 38.12 |
28. | ZTNJ-R-A | 30.53 | 30.53 | 30.53 | 4.55% | 4.55% | 1 | 31 | 30.53 | 30.53 | 26.55 | 30.53 |
29. | VDKT-R-A | 29.38 | 29.86 | 29.38 | -0.09% | -1.35% | 270 | 7,933 | 29.38 | 29.86 | 29.86 | 30.39 |
30. | HMST-R-A | 28.54 | 28.54 | 28.54 | 0.00% | 0.00% | 50 | 1,427 | 28.54 | 28.54 | 27.34 | 28.92 |
31. | LPLH-R-A | 27.87 | 29.16 | 28.45 | 4.60% | 2.12% | 77 | 2,190 | 27.87 | 29.16 | 27.89 | 29.16 |
32. | SNHO-R-A | 26.54 | 26.54 | 25.76 | -0.03% | -2.28% | 4,649 | 119,744 | 25.48 | 26.54 | 25.55 | 26.53 |
33. | ATPL-R-A | 24.95 | 24.95 | 24.99 | 0.00% | 0.14% | 45 | 1,124 | 24.95 | 25.33 | 24.71 | 25.48 |
34. | VERN-R-A | 23.30 | 23.36 | 23.35 | 0.27% | 0.25% | 225 | 5,254 | 23.30 | 23.36 | 23.31 | 23.36 |
35. | HT-R-A | 19.21 | 19.38 | 19.32 | 0.20% | 1.03% | 3,384 | 65,377 | 19.21 | 19.44 | 19.26 | 19.38 |
36. | ULPL-R-A | 18.45 | 18.58 | 18.37 | -1.05% | 1.21% | 283 | 5,199 | 18.18 | 18.71 | 18.06 | 18.71 |
37. | RIZO-R-A | 14.73 | 15.40 | 15.14 | 4.50% | 2.77% | 1,674 | 25,347 | 14.73 | 15.40 | 14.94 | 15.40 |
38. | ATLN-R-A | 14.07 | 14.07 | 14.07 | 2.37% | 2.37% | 20 | 281 | 14.07 | 14.07 | 13.80 | 14.47 |
39. | ADPL-R-A | 13.26 | 13.01 | 13.13 | -1.90% | 1.79% | 33 | 433 | 13.01 | 13.26 | 13.01 | 13.14 |
40. | TPNG-R-A | 10.62 | 10.62 | 10.62 | -0.50% | -0.50% | 2 | 21 | 10.62 | 10.62 | | |
41. | HZLA-R-A | 7.98 | 7.98 | 7.98 | -3.24% | -3.24% | 50 | 399 | 7.98 | 7.98 | | |
42. | VPIK-R-A | 7.64 | 7.64 | 7.64 | -3.86% | -3.86% | 361 | 2,760 | 7.57 | 7.70 | 7.64 | 7.88 |
43. | LKRI-R-A | 6.17 | 5.96 | 6.08 | -3.44% | -2.47% | 1,636 | 9,947 | 5.96 | 6.17 | 5.96 | 6.08 |
44. | PCTS-R-A | 5.57 | 5.57 | 5.57 | 0.00% | 0.00% | 104 | 580 | 5.57 | 5.57 | | |
45. | ZABA-R-A | 4.78 | 4.84 | 4.82 | 0.00% | -0.44% | 31 | 149 | 4.78 | 4.84 | 4.78 | 4.84 |
46. | JDPL-R-A | 4.18 | 4.01 | 4.01 | -6.79% | -6.21% | 327 | 1,310 | 4.00 | 4.18 | 4.01 | 4.45 |
47. | TOZ-R-A | 3.98 | 3.98 | 3.98 | 0.00% | 0.00% | 40 | 159 | 3.98 | 3.98 | 1.33 | 4.51 |
48. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 50 | 166 | 3.32 | 3.32 | 2.65 | 3.32 |
49. | BLJE-R-A | 3.09 | 3.12 | 3.09 | -1.80% | 0.39% | 140 | 433 | 3.09 | 3.12 | 3.12 | 3.18 |
50. | RIVP-R-A | 2.98 | 3.03 | 3.01 | 3.35% | 2.02% | 59,030 | 177,590 | 2.98 | 3.03 | 3.03 | 3.03 |
51. | SUNH-R-A | 2.96 | 3.15 | 2.95 | -0.71% | -6.79% | 511 | 1,509 | 2.92 | 3.15 | 2.93 | 3.16 |
52. | DDJH-R-A | 2.92 | 3.01 | 3.03 | 3.28% | 3.87% | 3,560 | 10,774 | 2.92 | 3.10 | 3.01 | 3.06 |
53. | BD62-R-A | 2.85 | 2.85 | 2.85 | -4.45% | -4.45% | 107 | 305 | 2.85 | 2.85 | 2.85 | 3.05 |
54. | VART-R-1 | 2.23 | 2.19 | 2.22 | -5.33% | -1.59% | 1,126 | 2,501 | 2.19 | 2.23 | 2.19 | 2.32 |
55. | PTKM-R-A | 2.12 | 2.12 | 2.12 | -4.59% | -4.59% | 430 | 913 | 2.12 | 2.13 | 2.02 | 2.12 |
56. | DLKV-R-A | 2.08 | 2.01 | 2.04 | -2.64% | -1.67% | 631 | 1,286 | 2.01 | 2.08 | 2.01 | 2.04 |
57. | INGR-R-A | 0.39 | 0.40 | 0.39 | 0.00% | -0.66% | 2,709 | 1,063 | 0.39 | 0.40 | 0.38 | 0.40 |
58. | HHLD-R-A | 0.24 | 0.27 | 0.25 | 34.18% | 28.82% | 2,640 | 671 | 0.24 | 0.27 | 0.23 | 0.29 |
59. | OPTE-R-A | 0.22 | 0.22 | 0.22 | 1.22% | 1.84% | 3,400 | 736 | 0.22 | 0.22 | 0.22 | 0.22 |
60. | MGMA-R-A | 0.15 | 0.15 | 0.15 | 0.00% | 0.00% | 100 | 15 | 0.15 | 0.15 | 0.15 | 0.17 |
61. | CROBEX | | 226.79 | | 0.52% | | | | | | | |
| | | | | | | | 789,145 | | | | |
*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.