Filter
Country: Croatia Date: 04/20/2015 Volume: 555,219 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | SNBA-R-A | 7.72 | 8.76 | 8.36 | 13.50% | 4.46% | 56 | 468 | 7.72 | 8.76 | 7.85 | 8.76 |
2. | BDSS-R-A | 39.55 | 39.68 | 39.67 | 7.92% | 9.88% | 39 | 1,547 | 39.55 | 39.68 | 39.68 | 41.14 |
3. | LULG-R-A | 2.39 | 2.52 | 2.50 | 6.98% | 4.21% | 13,566 | 33,861 | 2.39 | 2.52 | | |
4. | IMZV-R-A | 10.88 | 11.28 | 11.15 | 6.25% | 4.99% | 86 | 959 | 10.88 | 11.28 | 10.22 | 11.28 |
5. | LURA-R-A | 42.47 | 42.47 | 42.47 | 5.96% | 5.96% | 153 | 6,498 | 42.47 | 42.47 | 42.47 | 43.13 |
6. | BCIN-R-A | 61.05 | 63.31 | 62.39 | 5.61% | 4.40% | 55 | 3,431 | 61.05 | 63.31 | 60.02 | 64.24 |
7. | LKRI-R-A | 7.42 | 7.42 | 7.32 | 3.58% | 2.03% | 162 | 1,186 | 7.16 | 7.42 | 7.17 | 7.42 |
8. | JDPL-R-A | 8.23 | 8.23 | 8.04 | 3.30% | 0.83% | 210 | 1,688 | 7.96 | 8.23 | 7.83 | 8.23 |
9. | ARNT-R-A | 45.71 | 46.45 | 45.87 | 3.24% | 1.69% | 259 | 11,881 | 44.59 | 46.45 | 45.52 | 46.45 |
10. | HIMR-R-A | 55.21 | 58.79 | 57.55 | 3.02% | 0.83% | 15 | 863 | 55.21 | 58.79 | 55.48 | 58.79 |
11. | ZABA-R-A | 5.16 | 5.27 | 5.24 | 2.77% | 2.18% | 4,131 | 21,627 | 5.16 | 5.27 | 5.20 | 5.27 |
12. | SPNV-R-A | 99.54 | 99.54 | 99.54 | 2.74% | 2.74% | 41 | 4,081 | 99.54 | 99.54 | 98.28 | 99.54 |
13. | ZTNJ-R-A | 28.54 | 28.54 | 28.54 | 2.39% | 2.39% | 22 | 628 | 28.54 | 28.54 | 28.54 | 29.20 |
14. | VDKT-R-A | 33.05 | 33.18 | 33.14 | 2.04% | 1.33% | 100 | 3,314 | 33.05 | 33.18 | 32.42 | 33.18 |
15. | SUNH-R-A | 3.08 | 3.09 | 3.09 | 1.79% | 1.66% | 77 | 238 | 3.08 | 3.09 | 2.90 | 3.09 |
16. | IGH-R-A | 18.27 | 18.58 | 18.39 | 1.70% | 1.60% | 279 | 5,130 | 18.27 | 18.58 | 18.18 | 18.58 |
17. | JDOS-R-A | 400.82 | 400.82 | 400.82 | 1.51% | 1.38% | 3 | 1,202 | 400.82 | 400.82 | 398.17 | 404.80 |
18. | ATGR-R-A | 117.59 | 29.70 | 29.52 | 1.47% | 0.48% | 20 | 2,361 | 117.59 | 118.79 | 117.60 | 118.79 |
19. | JNAF-R-A | 537.53 | 544.03 | 542.17 | 1.21% | 1.91% | 7 | 3,795 | 537.53 | 544.03 | 504.89 | 544.16 |
20. | PCTS-R-A | 5.77 | 5.77 | 5.77 | 1.16% | 0.97% | 45 | 260 | 5.77 | 5.77 | | |
21. | ULPL-R-A | 19.97 | 19.97 | 19.97 | 1.04% | 0.45% | 7 | 140 | 19.97 | 19.97 | 19.78 | 19.97 |
22. | DLKV-R-A | 2.38 | 2.39 | 2.39 | 0.67% | 2.22% | 2,249 | 5,374 | 2.38 | 2.39 | 2.34 | 2.39 |
23. | KODT-R-A | 148.65 | 149.31 | 149.14 | 0.54% | 0.86% | 299 | 44,592 | 145.60 | 149.31 | 145.73 | 149.31 |
24. | LPLH-R-A | 26.53 | 26.53 | 26.53 | 0.44% | 0.44% | 50 | 1,326 | 26.53 | 26.53 | 25.36 | 26.93 |
25. | HT-R-A | 21.93 | 22.03 | 21.92 | 0.30% | -0.19% | 2,486 | 54,492 | 21.88 | 22.10 | 21.91 | 22.03 |
26. | LEDO-R-A | 1,037.89 | 1,037.89 | 1,037.89 | 0.10% | 0.10% | 1 | 1,038 | 1,037.89 | 1,037.89 | 1,036.83 | 1,061.78 |
27. | TUHO-R-A | 333.52 | 333.52 | 333.52 | 0.08% | -0.27% | 1 | 334 | 333.52 | 333.52 | 325.30 | 338.44 |
28. | KTJV-R-A | 1.86 | 1.86 | 1.86 | 0.08% | 0.08% | 42 | 78 | 1.86 | 1.86 | 1.86 | 2.00 |
29. | HTPK-R-A | 7.30 | 7.30 | 7.30 | 0.00% | 0.00% | 25 | 182 | 7.30 | 7.30 | 7.30 | 7.83 |
30. | HUPZ-R-A | 246.86 | 246.20 | 246.70 | 0.00% | 0.20% | 4 | 987 | 246.20 | 246.86 | 246.20 | 258.81 |
31. | BRIN-R-A | 3.12 | 3.12 | 3.12 | 0.00% | 0.00% | 80 | 249 | 3.12 | 3.12 | 2.33 | 3.12 |
32. | HPDG-R-A | 2.65 | 2.65 | 2.65 | 0.00% | 0.00% | 30 | 80 | 2.65 | 2.65 | 2.65 | 3.05 |
33. | KRAS-R-A | 53.83 | 55.08 | 54.51 | 0.00% | -0.54% | 274 | 14,935 | 53.83 | 55.08 | 54.15 | 56.92 |
34. | IPKK-R-A | 10.64 | 10.64 | 10.64 | 0.00% | -0.01% | 60 | 639 | 10.64 | 10.64 | 10.56 | 11.02 |
35. | HMAM-R-A | 26.01 | 26.01 | 26.01 | 0.00% | 0.00% | 10 | 260 | 26.01 | 26.01 | 24.48 | 27.74 |
36. | HPB-R-A | 92.91 | 92.91 | 92.91 | 0.00% | 0.00% | 15 | 1,394 | 92.91 | 92.91 | 92.91 | 119.45 |
37. | INA-R-A | 445.95 | 444.62 | 444.67 | 0.00% | -0.17% | 54 | 24,012 | 444.62 | 445.95 | 444.62 | 451.26 |
38. | BLJE-R-A | 4.01 | 3.86 | 3.89 | 0.00% | 0.31% | 2,568 | 9,989 | 3.86 | 4.01 | 3.86 | 3.98 |
39. | MGMA-R-A | 0.25 | 0.25 | 0.25 | 0.00% | 0.00% | 3,000 | 737 | 0.25 | 0.25 | 0.24 | 0.26 |
40. | ERNT-R-A | 179.19 | 179.18 | 179.18 | -0.01% | -1.02% | 199 | 35,657 | 178.51 | 179.84 | 178.91 | 179.18 |
41. | PODR-R-A | 40.70 | 41.38 | 41.10 | -0.02% | 0.91% | 455 | 18,701 | 40.70 | 41.38 | 40.75 | 41.38 |
42. | MDKA-R-A | 1,677.62 | 1,677.62 | 1,677.62 | -0.08% | -2.39% | 1 | 1,678 | 1,677.62 | 1,677.62 | 1,632.49 | 1,765.08 |
43. | CROBEX | | 230.18 | | -0.13% | | | | | | | |
44. | SNHO-R-A | 27.50 | 27.41 | 27.37 | -0.24% | -0.86% | 299 | 8,183 | 27.34 | 27.50 | 27.41 | 27.74 |
45. | ATPL-R-A | 29.88 | 29.73 | 29.89 | -0.48% | -0.07% | 513 | 15,332 | 29.66 | 30.13 | 29.66 | 30.26 |
46. | RIVP-R-A | 2.74 | 2.70 | 2.70 | -0.68% | -0.34% | 18,075 | 48,802 | 2.68 | 2.74 | 2.70 | 2.72 |
47. | VERN-R-A | 8.91 | 8.76 | 8.84 | -0.69% | -6.77% | 219 | 1,936 | 8.76 | 8.91 | 8.76 | 9.53 |
48. | LKPC-R-A | 90.26 | 90.26 | 90.26 | -0.72% | -0.12% | 10 | 903 | 90.26 | 90.26 | 90.26 | 92.11 |
49. | KODT-P-A | 143.74 | 142.01 | 142.59 | -0.92% | -0.51% | 15 | 2,139 | 142.01 | 143.74 | 140.16 | 144.93 |
50. | ADRS-P-A | 44.99 | 44.06 | 44.32 | -1.20% | -1.22% | 575 | 25,484 | 44.06 | 45.11 | 43.82 | 44.20 |
51. | ADPL-R-A | 13.67 | 13.44 | 13.44 | -1.65% | -3.84% | 4,133 | 55,562 | 13.27 | 13.67 | 13.43 | 13.67 |
52. | ADRS-R-A | 53.89 | 53.89 | 53.89 | -1.69% | -1.46% | 30 | 1,617 | 53.89 | 53.89 | 53.78 | 54.88 |
53. | BD62-R-A | 2.79 | 2.92 | 2.97 | -1.79% | 0.63% | 4,295 | 12,751 | 2.79 | 3.05 | 2.92 | 3.05 |
54. | KOEI-R-A | 90.65 | 91.84 | 91.74 | -1.84% | -1.95% | 97 | 8,899 | 90.65 | 91.98 | 91.84 | 92.91 |
55. | INGR-R-A | 0.45 | 0.45 | 0.45 | -2.29% | 0.00% | 4,350 | 1,962 | 0.45 | 0.46 | 0.45 | 0.46 |
56. | MAIS-R-A | 21.37 | 21.24 | 21.28 | -2.97% | -1.70% | 123 | 2,618 | 21.24 | 21.37 | 21.24 | 21.89 |
57. | RIZO-R-A | 15.40 | 15.44 | 15.57 | -3.07% | -3.35% | 1,123 | 17,483 | 14.87 | 16.29 | 15.44 | 15.93 |
58. | TPNG-R-A | 9.06 | 8.83 | 8.92 | -3.27% | -2.62% | 254 | 2,266 | 8.83 | 9.06 | | |
59. | OPTE-R-A | 0.27 | 0.27 | 0.27 | -3.34% | -1.92% | 23,791 | 6,452 | 0.27 | 0.27 | 0.27 | 0.28 |
60. | PBZ-R-A | 71.67 | 70.34 | 70.61 | -3.63% | -3.27% | 10 | 706 | 70.34 | 71.67 | 70.34 | 74.06 |
61. | ACI-R-A | 749.90 | 749.90 | 749.90 | -4.07% | -4.07% | 4 | 3,000 | 749.90 | 749.90 | 749.88 | 756.52 |
62. | VART-R-1 | 2.49 | 2.42 | 2.47 | -4.21% | -1.84% | 810 | 2,000 | 2.42 | 2.49 | 2.42 | 2.55 |
63. | PRFC-R-A | 2.54 | 2.53 | 2.54 | -4.85% | -4.11% | 316 | 802 | 2.53 | 2.54 | 2.53 | 2.65 |
64. | DDJH-R-A | 4.65 | 4.55 | 4.58 | -5.64% | -4.46% | 2,294 | 10,504 | 4.55 | 4.65 | 4.55 | 4.71 |
65. | JDTC-R-A | 4.84 | 4.84 | 4.84 | -7.83% | -2.28% | 50 | 242 | 4.84 | 4.84 | 4.25 | 4.91 |
66. | TISK-R-A | 22.36 | 22.17 | 22.25 | -8.23% | -7.87% | 23 | 512 | 22.17 | 22.36 | 22.17 | 24.80 |
67. | HMST-R-A | 31.32 | 31.85 | 31.11 | -8.91% | -3.44% | 102 | 3,173 | 30.66 | 31.85 | 31.85 | 33.84 |
| | | | | | | | 555,219 | | | | |
*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.