Filter
Country: Croatia Date: 05/26/2015 Volume: 1,220,953 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 12,077.78 | 12,077.78 | 12,077.78 | -1.09% | -1.09% | 3 | 36,233 | 12,077.78 | 12,077.78 | 11,945.05 | 12,409.45 |
2. | LEDO-R-A | 1,088.33 | 1,084.35 | 1,086.73 | -0.37% | -0.12% | 5 | 5,434 | 1,084.35 | 1,088.33 | 1,084.35 | 1,101.60 |
3. | ACI-R-A | 765.94 | 765.94 | 765.94 | 0.33% | 0.33% | 1 | 766 | 765.94 | 765.94 | 765.94 | 792.22 |
4. | PLAG-R-A | 560.69 | 140.16 | 140.16 | 0.09% | 0.35% | 7 | 3,924 | 560.62 | 560.69 | 560.62 | 577.34 |
5. | LRH-R-A | 524.26 | 517.62 | 518.73 | -0.03% | 0.10% | 6 | 3,112 | 517.62 | 524.26 | 517.62 | 524.26 |
6. | INA-R-A | 451.26 | 453.91 | 453.22 | 0.00% | -0.15% | 23 | 10,424 | 451.26 | 453.91 | 453.91 | 457.89 |
7. | ZVZD-R-A | 376.93 | 376.93 | 376.93 | -0.35% | 1.22% | 3 | 1,131 | 376.93 | 376.93 | 370.30 | 376.93 |
8. | TUHO-R-A | 325.74 | 325.74 | 325.74 | -1.83% | -0.63% | 10 | 3,257 | 325.74 | 325.74 | 325.70 | 331.81 |
9. | ERNT-R-A | 171.88 | 172.41 | 172.51 | 0.04% | 0.21% | 1,590 | 274,296 | 171.88 | 172.54 | 172.01 | 172.41 |
10. | ATGR-R-A | 119.85 | 29.93 | 29.93 | -0.10% | -0.26% | 30 | 3,592 | 119.73 | 119.85 | 119.73 | 120.51 |
11. | SPNV-R-A | 96.89 | 96.89 | 96.89 | 0.00% | 0.00% | 30 | 2,907 | 96.89 | 96.89 | 96.22 | 102.20 |
12. | TNPL-R-A | 92.91 | 92.91 | 92.91 | -0.71% | -0.71% | 10 | 929 | 92.91 | 92.91 | 91.71 | 97.55 |
13. | KOEI-R-A | 91.58 | 91.58 | 91.58 | -0.72% | 0.48% | 500 | 45,789 | 91.58 | 91.58 | 90.27 | 92.23 |
14. | PBZ-R-A | 75.39 | 74.32 | 74.34 | -1.54% | -1.52% | 444 | 33,008 | 74.32 | 75.39 | 74.32 | 75.65 |
15. | AUHR-R-A | 61.82 | 61.72 | 61.77 | -2.12% | -2.07% | 185 | 11,427 | 61.72 | 61.82 | 61.05 | 63.44 |
16. | BCIN-R-A | 61.06 | 64.24 | 63.02 | 0.00% | -1.90% | 26 | 1,638 | 61.06 | 64.24 | 61.06 | 64.24 |
17. | ADRS-R-A | 60.92 | 60.92 | 60.89 | 0.00% | 0.02% | 811 | 49,386 | 60.79 | 60.92 | 60.92 | 61.05 |
18. | KRAS-R-A | 54.95 | 54.95 | 54.95 | 0.00% | -0.21% | 281 | 15,441 | 54.95 | 54.95 | 52.17 | 54.95 |
19. | THNK-R-A | 54.28 | 54.28 | 54.28 | 2.25% | 2.25% | 29 | 1,574 | 54.28 | 54.28 | 51.11 | 54.42 |
20. | ADRS-P-A | 47.92 | 46.20 | 46.97 | -3.57% | -1.89% | 695 | 32,646 | 46.12 | 47.92 | 46.20 | 47.50 |
21. | ARNT-R-A | 46.98 | 46.32 | 46.08 | -3.06% | -1.59% | 188 | 8,664 | 45.79 | 46.98 | 45.89 | 47.25 |
22. | LURA-R-A | 42.47 | 42.47 | 42.47 | 3.23% | 3.23% | 11 | 467 | 42.47 | 42.47 | 39.82 | 42.47 |
23. | PODR-R-A | 41.14 | 40.48 | 40.54 | -0.50% | -0.52% | 5,800 | 235,128 | 40.48 | 41.14 | 40.48 | 41.54 |
24. | VIRO-R-A | 38.49 | 38.49 | 38.49 | 0.00% | 3.01% | 169 | 6,505 | 38.49 | 38.49 | 36.76 | 39.68 |
25. | AGMM-R-A | 34.51 | 34.51 | 34.51 | -0.20% | -0.20% | 123 | 4,244 | 34.51 | 34.51 | 34.51 | 46.45 |
26. | CHAG-R-A | 31.85 | 31.85 | 31.85 | -0.04% | -0.04% | 21 | 669 | 31.85 | 31.85 | 30.66 | 31.85 |
27. | VDKT-R-A | 28.58 | 28.27 | 28.56 | -0.93% | -0.03% | 440 | 12,567 | 28.27 | 28.58 | 27.87 | 28.53 |
28. | ZTNJ-R-A | 28.54 | 28.54 | 28.54 | 0.00% | 0.00% | 21 | 599 | 28.54 | 28.54 | 28.54 | 29.86 |
29. | ATPL-R-A | 28.40 | 28.80 | 28.74 | 1.90% | 1.74% | 48 | 1,379 | 28.40 | 28.80 | 28.27 | 28.80 |
30. | SNHO-R-A | 27.87 | 27.87 | 27.80 | 1.93% | 0.52% | 353 | 9,813 | 27.48 | 27.87 | 27.48 | 27.87 |
31. | HMST-R-A | 27.21 | 26.55 | 26.82 | -4.07% | -3.10% | 140 | 3,755 | 26.55 | 27.21 | 26.54 | 31.06 |
32. | PIVK-R-A | 26.68 | 26.68 | 26.68 | 0.50% | 0.50% | 5 | 133 | 26.68 | 26.68 | 26.54 | 31.85 |
33. | HMAM-R-A | 24.74 | 25.22 | 24.80 | -3.06% | -4.66% | 161 | 3,993 | 24.74 | 25.22 | 24.74 | 25.88 |
34. | MAIS-R-A | 24.56 | 24.49 | 24.55 | -0.27% | -0.02% | 110 | 2,700 | 24.49 | 24.56 | 24.49 | 24.55 |
35. | TISK-R-A | 22.31 | 22.31 | 22.31 | 0.03% | 0.03% | 58 | 1,294 | 22.31 | 22.31 | 22.31 | 24.21 |
36. | HT-R-A | 20.61 | 20.90 | 20.80 | 1.47% | 0.59% | 6,598 | 137,239 | 20.61 | 21.08 | 20.83 | 21.08 |
37. | ULPL-R-A | 20.11 | 20.11 | 20.11 | -0.34% | 2.22% | 3 | 60 | 20.11 | 20.11 | 19.27 | 20.11 |
38. | LVCV-R-A | 14.87 | 14.87 | 14.87 | -0.04% | -0.04% | 48 | 714 | 14.87 | 14.87 | 13.94 | 15.93 |
39. | ADPL-R-A | 13.88 | 13.94 | 13.71 | 0.49% | 0.00% | 3,379 | 46,321 | 13.67 | 14.00 | 13.69 | 13.94 |
40. | ATLN-R-A | 13.61 | 13.79 | 13.65 | 0.00% | -0.01% | 297 | 4,054 | 13.61 | 13.79 | 13.62 | 13.79 |
41. | RIZO-R-A | 13.01 | 12.94 | 12.96 | -0.51% | -0.33% | 231 | 2,995 | 12.94 | 13.01 | 12.94 | 13.41 |
42. | VERN-R-A | 11.95 | 11.68 | 11.83 | 0.00% | -1.11% | 384 | 4,542 | 11.68 | 11.95 | 11.02 | 11.88 |
43. | HRDH-R-A | 10.49 | 10.49 | 10.49 | -2.47% | -2.47% | 20 | 210 | 10.49 | 10.49 | 10.49 | 11.68 |
44. | IPKK-R-A | 9.82 | 9.56 | 9.47 | -6.51% | -7.31% | 246 | 2,331 | 9.46 | 9.82 | 9.56 | 10.27 |
45. | TPNG-R-A | 8.96 | 8.89 | 8.96 | -1.47% | 0.67% | 302 | 2,707 | 8.89 | 9.03 | | |
46. | VPIK-R-A | 8.52 | 8.63 | 8.54 | -6.42% | -7.37% | 35 | 299 | 8.52 | 8.63 | 8.63 | 9.19 |
47. | HZLA-R-A | 8.00 | 8.00 | 8.00 | 0.10% | 0.10% | 40 | 320 | 8.00 | 8.00 | | |
48. | HTPK-R-A | 7.31 | 7.31 | 7.31 | 0.07% | 0.07% | 90 | 658 | 7.31 | 7.31 | 7.31 | 7.70 |
49. | JDPL-R-A | 6.24 | 5.97 | 6.04 | -10.00% | -11.09% | 887 | 5,362 | 5.84 | 6.24 | 5.77 | 6.30 |
50. | LKRI-R-A | 6.04 | 6.04 | 6.04 | 0.66% | 0.66% | 69 | 417 | 6.04 | 6.04 | 6.04 | 6.61 |
51. | ZABA-R-A | 4.72 | 4.66 | 4.73 | -2.14% | -0.59% | 28,550 | 134,969 | 4.66 | 4.78 | 4.66 | 4.78 |
52. | FNVC-R-A | 4.63 | 4.63 | 4.63 | 0.78% | 0.78% | 27 | 125 | 4.63 | 4.63 | 3.32 | 4.63 |
53. | BLJE-R-A | 3.85 | 3.84 | 3.85 | -0.41% | -2.75% | 184 | 708 | 3.84 | 3.85 | 3.84 | 3.97 |
54. | DDJH-R-A | 3.78 | 3.78 | 3.78 | -0.35% | -0.56% | 9 | 34 | 3.78 | 3.78 | 3.78 | 3.89 |
55. | BD62-R-A | 3.48 | 3.48 | 3.48 | -6.36% | -1.91% | 610 | 2,123 | 3.48 | 3.48 | 3.35 | 3.70 |
56. | HDEL-R-A | 3.32 | 3.32 | 3.32 | 4.34% | 1.79% | 42 | 140 | 3.32 | 3.32 | 3.00 | 3.32 |
57. | SUNH-R-A | 3.05 | 2.91 | 2.95 | -4.61% | 0.68% | 994 | 2,933 | 2.91 | 3.05 | 2.91 | 3.05 |
58. | RIVP-R-A | 2.71 | 2.68 | 2.69 | 0.10% | 0.20% | 11,015 | 29,590 | 2.68 | 2.71 | 2.67 | 2.68 |
59. | LULG-R-A | 2.53 | 2.53 | 2.53 | 0.00% | -0.05% | 57 | 144 | 2.53 | 2.53 | | |
60. | PRFC-R-A | 2.47 | 2.47 | 2.47 | -0.06% | -0.06% | 500 | 1,236 | 2.47 | 2.47 | 2.47 | 2.52 |
61. | PTKM-R-A | 2.32 | 2.32 | 2.32 | 0.00% | 0.00% | 4 | 9 | 2.32 | 2.32 | 2.32 | 2.38 |
62. | DLKV-R-A | 2.21 | 2.20 | 2.20 | -0.66% | -2.52% | 1,570 | 3,461 | 2.20 | 2.21 | 2.20 | 2.24 |
63. | VART-R-1 | 2.12 | 2.12 | 2.12 | 0.00% | -0.87% | 270 | 573 | 2.12 | 2.12 | 2.11 | 2.23 |
64. | LCDS-R-A | 2.03 | 2.03 | 2.03 | -0.13% | -0.13% | 203 | 412 | 2.03 | 2.03 | 1.73 | 2.03 |
65. | TLM-R-A | 1.99 | 1.99 | 1.99 | -31.82% | -31.82% | 370 | 737 | 1.99 | 1.99 | 1.19 | 1.99 |
66. | BPBA-R-A | 0.68 | 0.68 | 0.68 | 1.80% | 1.80% | 300 | 203 | 0.68 | 0.68 | 0.66 | 0.76 |
67. | ATLS-R-A | 0.54 | 0.54 | 0.54 | -18.24% | -18.24% | 227 | 123 | 0.54 | 0.54 | 0.54 | 0.66 |
68. | INGR-R-A | 0.44 | 0.44 | 0.44 | 0.00% | 0.00% | 1,910 | 837 | 0.44 | 0.44 | 0.44 | 0.45 |
69. | MGMA-R-A | 0.25 | 0.26 | 0.25 | 2.62% | 6.08% | 2,500 | 636 | 0.25 | 0.26 | 0.23 | 0.26 |
70. | OPTE-R-A | 0.20 | 0.19 | 0.19 | -3.39% | -3.39% | 25,590 | 4,907 | 0.19 | 0.20 | 0.19 | 0.19 |
71. | CROBEX | | 228.66 | | -0.53% | | | | | | | |
| | | | | | | | 1,220,953 | | | | |
*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.