Filter
Country: Croatia Date: 05/25/2015 Volume: 820,832 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 229.86 | | 0.47% | | | | | | | |
2. | OPTE-R-A | 0.20 | 0.20 | 0.20 | 0.71% | -1.30% | 700 | 138 | 0.20 | 0.20 | 0.19 | 0.20 |
3. | INGR-R-A | 0.44 | 0.44 | 0.44 | -2.95% | -1.48% | 3,707 | 1,624 | 0.44 | 0.44 | 0.44 | 0.45 |
4. | BPBA-R-A | 0.66 | 0.66 | 0.66 | 0.20% | 0.20% | 414 | 275 | 0.66 | 0.66 | 0.66 | 0.69 |
5. | HBRL-R-A | 1.52 | 1.53 | 1.52 | 4.17% | 3.34% | 120 | 182 | 1.52 | 1.53 | 1.45 | 1.53 |
6. | VART-R-1 | 2.15 | 2.12 | 2.14 | -3.09% | -1.04% | 1,446 | 3,096 | 2.12 | 2.15 | 2.08 | 2.24 |
7. | DLKV-R-A | 2.26 | 2.22 | 2.26 | -1.71% | 0.77% | 12,513 | 28,291 | 2.22 | 2.29 | 2.22 | 2.25 |
8. | PTKM-R-A | 2.32 | 2.32 | 2.32 | -1.13% | -1.08% | 4 | 9 | 2.32 | 2.32 | 2.32 | 2.38 |
9. | LULG-R-A | 2.53 | 2.53 | 2.53 | 0.00% | 0.05% | 486 | 1,231 | 2.53 | 2.54 | | |
10. | RIVP-R-A | 2.67 | 2.67 | 2.68 | 0.25% | 0.20% | 15,814 | 42,404 | 2.66 | 2.71 | 2.67 | 2.71 |
11. | TLM-R-A | 2.92 | 2.92 | 2.92 | 99.99% | 99.99% | 20 | 58 | 2.92 | 2.92 | 0.13 | 2.92 |
12. | BRIN-R-A | 3.18 | 3.18 | 3.18 | 2.08% | 2.08% | 100 | 318 | 3.18 | 3.18 | 2.41 | 3.18 |
13. | BD62-R-A | 3.62 | 3.72 | 3.55 | 2.67% | -5.25% | 547 | 1,941 | 3.48 | 3.72 | 3.48 | 3.72 |
14. | DDJH-R-A | 3.85 | 3.80 | 3.80 | 0.35% | 0.49% | 290 | 1,103 | 3.78 | 3.85 | 3.78 | 3.89 |
15. | BLJE-R-A | 3.95 | 3.85 | 3.96 | -3.24% | 2.12% | 340 | 1,345 | 3.85 | 3.98 | 3.85 | 3.98 |
16. | JDTC-R-A | 4.65 | 4.65 | 4.65 | -11.62% | -11.62% | 19 | 88 | 4.65 | 4.65 | 3.98 | 5.26 |
17. | ZABA-R-A | 4.65 | 4.76 | 4.76 | 2.63% | 4.13% | 40,779 | 193,914 | 4.65 | 4.78 | 4.65 | 4.76 |
18. | PCTS-R-A | 5.78 | 5.71 | 5.72 | -1.22% | -2.02% | 450 | 2,574 | 5.71 | 5.78 | | |
19. | LKRI-R-A | 6.00 | 6.00 | 6.00 | -1.72% | -1.61% | 20 | 120 | 6.00 | 6.00 | 6.00 | 6.61 |
20. | JDPL-R-A | 6.85 | 6.64 | 6.80 | -4.27% | -2.03% | 280 | 1,903 | 6.64 | 6.85 | 6.12 | 7.23 |
21. | HTPK-R-A | 7.30 | 7.30 | 7.30 | 3.75% | 3.75% | 62 | 453 | 7.30 | 7.30 | 7.30 | 7.70 |
22. | SLPF-R-A | 7.78 | 7.70 | 7.98 | 0.00% | 3.66% | 422 | 3,367 | 7.70 | 8.07 | 7.46 | 8.06 |
23. | TPNG-R-A | 8.89 | 9.03 | 8.90 | 0.00% | -0.64% | 210 | 1,870 | 8.89 | 9.03 | | |
24. | VPIK-R-A | 9.22 | 9.22 | 9.22 | -0.74% | 2.45% | 18 | 166 | 9.22 | 9.22 | 8.52 | 9.22 |
25. | VERN-R-A | 11.15 | 11.68 | 11.96 | 8.51% | 9.98% | 816 | 9,760 | 11.15 | 12.22 | 11.68 | 12.22 |
26. | RIZO-R-A | 13.01 | 13.01 | 13.01 | 0.00% | 0.00% | 100 | 1,301 | 13.01 | 13.01 | 12.96 | 13.67 |
27. | ILRA-R-A | 106.18 | 13.27 | 13.27 | -0.26% | -0.26% | 20 | 2,124 | 106.18 | 106.18 | 106.18 | 109.23 |
28. | ATLN-R-A | 13.67 | 13.79 | 13.65 | 0.87% | -0.14% | 444 | 6,061 | 13.57 | 13.80 | 13.58 | 13.79 |
29. | ADPL-R-A | 13.67 | 13.87 | 13.71 | 2.98% | 0.36% | 1,534 | 21,029 | 13.67 | 13.87 | 13.77 | 13.87 |
30. | IGH-R-A | 17.65 | 17.52 | 17.59 | -0.76% | -0.34% | 107 | 1,883 | 17.52 | 17.65 | 17.12 | 17.91 |
31. | ULPL-R-A | 19.91 | 20.17 | 19.67 | -0.52% | -3.01% | 20 | 393 | 19.51 | 20.17 | 19.51 | 20.17 |
32. | THMT-R-A | 19.92 | 19.92 | 19.92 | -3.47% | -3.47% | 104 | 2,072 | 19.92 | 19.92 | 19.92 | 23.23 |
33. | HT-R-A | 20.89 | 20.60 | 20.68 | -1.77% | -1.45% | 4,290 | 88,711 | 20.58 | 20.89 | 20.61 | 20.70 |
34. | PIVK-R-A | 26.54 | 26.54 | 26.54 | -20.02% | -20.02% | 60 | 1,593 | 26.54 | 26.54 | 23.23 | 26.54 |
35. | SNHO-R-A | 27.47 | 27.34 | 27.65 | 0.92% | 2.06% | 613 | 16,951 | 27.34 | 27.87 | 27.34 | 27.87 |
36. | HMST-R-A | 27.69 | 27.67 | 27.68 | 0.00% | 1.63% | 11 | 304 | 27.67 | 27.69 | 27.01 | 31.06 |
37. | ATPL-R-A | 28.25 | 28.26 | 28.25 | -2.34% | -0.68% | 62 | 1,751 | 28.25 | 28.26 | 28.26 | 28.93 |
38. | ZTNJ-R-A | 28.53 | 28.53 | 28.53 | 0.00% | 0.00% | 34 | 970 | 28.53 | 28.53 | 26.68 | 28.54 |
39. | VDKT-R-A | 29.20 | 28.54 | 28.57 | -4.49% | -5.51% | 396 | 11,314 | 28.27 | 29.20 | 28.42 | 30.50 |
40. | ATGR-R-A | 119.58 | 29.96 | 30.01 | 0.33% | 0.50% | 52 | 6,243 | 119.58 | 120.91 | 119.85 | 121.04 |
41. | VIRO-R-A | 37.69 | 38.49 | 37.37 | 0.00% | -1.08% | 321 | 11,995 | 37.16 | 38.49 | 36.76 | 38.49 |
42. | JDBA-R-A | 39.95 | 39.95 | 39.86 | -24.75% | -24.92% | 41 | 1,634 | 39.82 | 39.95 | 39.95 | 53.08 |
43. | PODR-R-A | 41.28 | 40.68 | 40.75 | 0.30% | -0.42% | 281 | 11,451 | 40.57 | 41.28 | 40.68 | 41.14 |
44. | LURA-R-A | 41.14 | 41.14 | 41.14 | 3.32% | 3.32% | 16 | 658 | 41.14 | 41.14 | 39.82 | 42.47 |
45. | TKPR-R-A | 42.47 | 42.47 | 42.47 | -2.88% | -2.88% | 80 | 3,398 | 42.47 | 42.47 | 33.18 | 42.47 |
46. | ARNT-R-A | 46.03 | 47.78 | 46.83 | 5.88% | 3.84% | 242 | 11,333 | 46.03 | 47.78 | 46.98 | 48.04 |
47. | ADRS-P-A | 47.78 | 47.91 | 47.88 | 1.67% | 2.19% | 1,954 | 93,555 | 47.77 | 48.31 | 47.65 | 47.91 |
48. | THNK-R-A | 53.09 | 53.09 | 53.09 | -2.20% | -2.20% | 20 | 1,062 | 53.09 | 53.09 | 51.11 | 54.28 |
49. | HIMR-R-A | 53.49 | 53.49 | 53.49 | 0.50% | 0.50% | 3 | 160 | 53.49 | 53.49 | 53.49 | 54.95 |
50. | KRAS-R-A | 55.08 | 54.95 | 55.07 | 0.00% | -0.19% | 569 | 31,335 | 54.95 | 55.08 | 54.95 | 55.74 |
51. | ADRS-R-A | 60.92 | 60.92 | 60.88 | 0.66% | 1.37% | 308 | 18,752 | 60.65 | 60.92 | 60.68 | 60.92 |
52. | PBZ-R-A | 75.49 | 75.49 | 75.49 | -1.93% | -0.08% | 10 | 755 | 75.49 | 75.49 | 75.49 | 76.98 |
53. | SLRS-R-A | 89.66 | 92.90 | 89.57 | 0.00% | -3.59% | 146 | 13,077 | 88.26 | 92.90 | 88.66 | 92.90 |
54. | KOEI-R-A | 89.60 | 92.24 | 91.14 | 2.95% | 1.19% | 42 | 3,828 | 89.60 | 92.24 | 90.26 | 92.24 |
55. | LKPC-R-A | 92.91 | 92.77 | 92.88 | -0.14% | -0.03% | 35 | 3,251 | 92.77 | 92.91 | 92.77 | 94.23 |
56. | JDGT-R-A | 108.83 | 107.51 | 107.97 | 1.12% | -0.57% | 43 | 4,643 | 106.18 | 110.16 | 107.51 | 110.16 |
57. | KODT-P-A | 132.73 | 138.03 | 136.03 | 4.00% | 0.05% | 548 | 74,543 | 132.72 | 139.36 | 136.17 | 143.34 |
58. | PLAG-R-A | 557.83 | 140.02 | 139.67 | -0.73% | -0.98% | 16 | 8,939 | 557.83 | 560.09 | 560.09 | 577.34 |
59. | KODT-R-A | 145.99 | 151.30 | 145.57 | 4.11% | -1.87% | 178 | 25,912 | 143.34 | 151.30 | 145.34 | 153.16 |
60. | ERNT-R-A | 172.27 | 172.34 | 172.16 | 0.04% | 0.07% | 105 | 18,076 | 171.88 | 172.41 | 171.88 | 172.34 |
61. | KOSN-R-A | 192.32 | 192.32 | 192.32 | 0.00% | 0.00% | 6 | 1,154 | 192.32 | 192.32 | 162.19 | 192.32 |
62. | HUPZ-R-A | 256.55 | 256.55 | 256.55 | -0.87% | -0.87% | 2 | 513 | 256.55 | 256.55 | 256.55 | 262.79 |
63. | TUHO-R-A | 327.17 | 331.81 | 327.80 | 0.00% | -1.69% | 14 | 4,589 | 325.83 | 331.81 | 325.70 | 331.81 |
64. | JDOS-R-A | 392.20 | 391.53 | 391.98 | -4.84% | -4.73% | 10 | 3,920 | 391.53 | 392.20 | 389.01 | 411.31 |
65. | INA-R-A | 453.91 | 453.91 | 453.91 | 0.59% | 0.56% | 3 | 1,362 | 453.91 | 453.91 | 453.91 | 464.53 |
66. | LRH-R-A | 518.68 | 517.75 | 518.19 | 0.00% | 0.08% | 15 | 7,773 | 517.75 | 518.68 | 505.01 | 536.20 |
67. | JNAF-R-A | 577.34 | 597.12 | 581.30 | 0.99% | 0.32% | 5 | 2,906 | 577.34 | 597.12 | 546.82 | 597.12 |
68. | TSHC-R-A | 1,327.23 | 1,327.23 | 1,327.23 | 0.00% | 0.00% | 1 | 1,327 | 1,327.23 | 1,327.23 | 1,274.14 | |
| | | | | | | | 820,832 | | | | |
*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.