Filter
Country: Croatia Date: 08/04/2015 Volume: 1,211,244 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HJDR-R-A | 13.27 | 13.27 | 13.27 | 38.89% | 38.89% | 19 | 252 | 13.27 | 13.27 | 13.27 | 17.25 |
2. | JDPL-R-A | 6.63 | 7.26 | 6.73 | 16.82% | 7.02% | 74 | 498 | 6.63 | 7.26 | 6.37 | 7.26 |
3. | VDKT-R-A | 28.80 | 29.20 | 29.18 | 12.24% | 12.16% | 255 | 7,440 | 28.80 | 29.20 | 27.74 | 30.11 |
4. | VART-R-1 | 2.37 | 2.51 | 2.43 | 6.47% | 8.09% | 3,305 | 8,032 | 2.27 | 2.51 | 2.42 | 2.51 |
5. | TPNG-R-A | 10.03 | 11.11 | 10.92 | 4.68% | 5.04% | 505 | 5,512 | 10.03 | 11.13 | | |
6. | SLRS-R-A | 104.71 | 105.91 | 105.57 | 3.64% | 3.30% | 7 | 739 | 104.71 | 105.91 | 99.81 | 107.50 |
7. | BD62-R-A | 3.09 | 3.09 | 3.09 | 3.55% | 3.55% | 350 | 1,082 | 3.09 | 3.09 | 2.99 | 3.23 |
8. | LKRI-R-A | 6.94 | 7.17 | 7.20 | 3.31% | 0.00% | 321 | 2,311 | 6.94 | 7.38 | 6.98 | 7.29 |
9. | ADRS-P-A | 53.50 | 54.95 | 54.33 | 2.70% | 0.67% | 3,654 | 198,513 | 53.50 | 54.95 | 54.42 | 54.94 |
10. | HTCP-R-A | 23.89 | 23.89 | 23.89 | 2.56% | 2.56% | 10 | 239 | 23.89 | 23.89 | 23.36 | 23.89 |
11. | PODR-R-A | 43.00 | 43.00 | 43.00 | 1.86% | 1.44% | 4 | 172 | 43.00 | 43.00 | 42.24 | 43.00 |
12. | ATGR-R-A | 117.86 | 30.03 | 29.86 | 1.68% | 1.75% | 3,946 | 471,259 | 117.86 | 120.11 | 119.19 | 120.11 |
13. | VIRO-R-A | 36.37 | 36.37 | 36.37 | 1.48% | 1.48% | 20 | 727 | 36.37 | 36.37 | 34.91 | 36.37 |
14. | PTKM-R-A | 2.13 | 2.16 | 2.17 | 1.44% | 1.94% | 3,405 | 7,379 | 2.13 | 2.26 | 2.16 | 2.25 |
15. | ADPL-R-A | 14.40 | 14.60 | 14.48 | 1.36% | 0.54% | 302 | 4,372 | 14.33 | 14.60 | 14.08 | 14.60 |
16. | MIVA-R-A | 53.75 | 53.75 | 53.75 | 1.25% | 1.25% | 50 | 2,688 | 53.75 | 53.75 | 50.44 | 59.73 |
17. | ADRS-R-A | 66.39 | 67.16 | 66.67 | 1.20% | 0.02% | 1,131 | 75,401 | 66.36 | 68.35 | 67.16 | 68.35 |
18. | PLAG-R-A | 603.76 | 150.97 | 150.97 | 1.11% | 1.11% | 18 | 10,870 | 603.76 | 603.89 | 590.63 | 609.86 |
19. | HIMR-R-A | 61.32 | 61.05 | 61.08 | 0.60% | 0.39% | 36 | 2,199 | 61.05 | 61.32 | 60.70 | 61.05 |
20. | CROBEX | | 239.52 | | 0.45% | | | | | | | |
21. | RIVP-R-A | 2.95 | 2.97 | 2.97 | 0.45% | 0.45% | 29,291 | 87,028 | 2.95 | 3.01 | 2.97 | 3.00 |
22. | HBRL-R-A | 1.53 | 1.53 | 1.53 | 0.43% | 1.05% | 160 | 245 | 1.53 | 1.53 | 1.47 | 1.56 |
23. | ATPL-R-A | 29.20 | 29.31 | 29.24 | 0.37% | 3.00% | 446 | 13,040 | 28.73 | 30.12 | 29.31 | 30.11 |
24. | HT-R-A | 20.65 | 20.81 | 20.86 | 0.33% | 0.54% | 2,418 | 50,436 | 20.57 | 20.93 | 20.81 | 20.89 |
25. | BLJE-R-A | 3.40 | 3.33 | 3.33 | 0.32% | 0.28% | 314 | 1,045 | 3.31 | 3.40 | 3.33 | 3.40 |
26. | IGH-R-A | 16.55 | 16.55 | 16.55 | 0.13% | 0.14% | 9 | 149 | 16.55 | 16.55 | 15.93 | 16.55 |
27. | TUHO-R-A | 338.71 | 338.71 | 338.71 | 0.08% | 0.08% | 10 | 3,387 | 338.71 | 338.71 | 338.71 | 344.81 |
28. | PCTS-R-A | 5.71 | 5.71 | 5.71 | 0.05% | 0.02% | 99 | 565 | 5.71 | 5.71 | | |
29. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.04% | 0.04% | 240 | 796 | 3.32 | 3.32 | 3.05 | 3.32 |
30. | HMST-R-A | 29.22 | 29.22 | 29.22 | 0.00% | -0.19% | 17 | 497 | 29.22 | 29.22 | 28.94 | 29.86 |
31. | HUPZ-R-A | 272.09 | 272.09 | 272.09 | 0.00% | -1.20% | 19 | 5,170 | 272.09 | 272.09 | 272.08 | 277.92 |
32. | INGR-R-A | 0.44 | 0.44 | 0.44 | 0.00% | -3.45% | 5,006 | 2,223 | 0.44 | 0.46 | 0.44 | 0.45 |
33. | INA-R-A | 464.53 | 464.53 | 464.53 | 0.00% | 0.00% | 2 | 929 | 464.53 | 464.53 | 464.53 | 473.82 |
34. | MAIS-R-A | 34.37 | 32.52 | 33.07 | 0.00% | 0.06% | 771 | 25,498 | 32.52 | 34.38 | 32.48 | 32.52 |
35. | LULG-R-A | 2.53 | 2.53 | 2.53 | 0.00% | 0.00% | 99 | 250 | 2.53 | 2.53 | | |
36. | OPTE-R-A | 0.22 | 0.22 | 0.22 | 0.00% | -4.05% | 5,000 | 1,099 | 0.22 | 0.22 | 0.22 | 0.23 |
37. | ERNT-R-A | 152.63 | 152.63 | 152.41 | 0.00% | 0.00% | 86 | 13,108 | 152.10 | 152.63 | 152.10 | 152.63 |
38. | VPIK-R-A | 8.60 | 8.60 | 8.60 | -0.05% | -1.68% | 150 | 1,290 | 8.60 | 8.60 | 8.60 | 8.97 |
39. | SNHO-R-A | 28.52 | 28.10 | 28.17 | -0.05% | 0.10% | 120 | 3,381 | 28.10 | 28.52 | 28.10 | 28.52 |
40. | DLKV-R-A | 2.29 | 2.28 | 2.29 | -0.06% | 1.23% | 784 | 1,798 | 2.27 | 2.31 | 2.28 | 2.29 |
41. | ATLN-R-A | 14.60 | 14.53 | 14.58 | -0.45% | -0.07% | 375 | 5,469 | 14.53 | 14.60 | 13.94 | 14.53 |
42. | VERN-R-A | 22.83 | 22.58 | 22.80 | -0.52% | -0.18% | 4,749 | 108,278 | 22.57 | 22.89 | 22.58 | 22.83 |
43. | LKPC-R-A | 98.75 | 98.88 | 98.85 | -0.65% | 2.88% | 19 | 1,878 | 98.75 | 98.88 | 97.29 | 98.88 |
44. | KRAS-R-A | 60.61 | 60.61 | 60.77 | -0.72% | -0.39% | 200 | 12,154 | 60.61 | 61.05 | 60.61 | 61.05 |
45. | KOEI-R-A | 88.53 | 88.53 | 88.53 | -0.86% | 0.43% | 18 | 1,593 | 88.53 | 88.53 | 88.53 | 89.29 |
46. | PRFC-R-A | 2.66 | 2.66 | 2.66 | -0.94% | -0.94% | 82 | 218 | 2.66 | 2.66 | 2.66 | 2.88 |
47. | ARNT-R-A | 47.51 | 46.89 | 46.85 | -1.07% | -0.39% | 48 | 2,249 | 46.64 | 47.51 | 46.65 | 47.51 |
48. | AUHR-R-A | 59.09 | 59.08 | 59.08 | -1.08% | -1.19% | 18 | 1,063 | 59.08 | 59.09 | 59.07 | 60.79 |
49. | MDKA-R-A | 1,625.85 | 1,625.85 | 1,625.85 | -1.20% | -1.20% | 2 | 3,252 | 1,625.85 | 1,625.85 | 1,568.00 | 1,659.04 |
50. | RIZO-R-A | 13.80 | 13.54 | 13.68 | -1.45% | 0.34% | 350 | 4,787 | 13.30 | 13.80 | 13.54 | 14.19 |
51. | LPLH-R-A | 26.41 | 26.41 | 26.41 | -1.49% | -1.75% | 36 | 951 | 26.41 | 26.41 | 26.41 | 27.60 |
52. | THNK-R-A | 53.09 | 53.09 | 53.09 | -1.96% | -0.57% | 369 | 19,590 | 53.09 | 53.09 | 52.43 | 54.04 |
53. | CKML-R-A | 623.67 | 6.36 | 6.36 | -2.10% | -1.92% | 11 | 6,860 | 623.67 | 623.67 | 597.39 | 637.07 |
54. | ULPL-R-A | 21.90 | 22.30 | 22.10 | -2.27% | -0.80% | 333 | 7,361 | 21.90 | 22.30 | 21.71 | 22.30 |
55. | JNAF-R-A | 570.71 | 570.71 | 570.71 | -2.27% | -2.27% | 2 | 1,141 | 570.71 | 570.71 | 570.71 | 583.98 |
56. | DDJH-R-A | 2.79 | 2.70 | 2.75 | -3.10% | -3.00% | 2,231 | 6,129 | 2.69 | 2.79 | 2.70 | 2.79 |
57. | ACI-R-A | 809.61 | 809.61 | 809.61 | -3.17% | -3.17% | 1 | 810 | 809.61 | 809.61 | 735.29 | 848.90 |
58. | KODT-P-A | 135.38 | 135.38 | 135.38 | -3.77% | -3.77% | 45 | 6,092 | 135.38 | 135.38 | 135.38 | 138.03 |
59. | ZABA-R-A | 5.44 | 5.42 | 5.43 | -4.29% | -1.49% | 175 | 950 | 5.42 | 5.44 | 5.42 | 5.67 |
60. | KSST-R-A | 19.24 | 17.92 | 19.22 | -6.90% | -0.12% | 117 | 2,249 | 17.92 | 19.24 | 17.92 | 19.24 |
61. | HTPK-R-A | 9.95 | 9.95 | 9.95 | -8.47% | -8.47% | 13 | 129 | 9.95 | 9.95 | 9.44 | 10.82 |
62. | IMZV-R-A | 9.82 | 9.69 | 9.72 | -8.75% | -8.50% | 587 | 5,703 | 9.69 | 9.82 | 9.69 | 10.48 |
63. | JDOS-R-A | 359.15 | 359.02 | 359.08 | -15.47% | -15.45% | 2 | 718 | 359.02 | 359.15 | 359.02 | 398.03 |
| | | | | | | | 1,211,244 | | | | |
*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.