Filter
Country: Croatia Date: 04/21/2015 Volume: 643,711 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | BD62-R-A | 3.05 | 3.33 | 3.34 | 14.18% | 12.38% | 13,423 | 44,795 | 3.05 | 3.71 | 3.33 | 3.57 |
2. | PIKR-R-A | 15.26 | 15.26 | 15.26 | 4.54% | 4.54% | 27 | 412 | 15.26 | 15.26 | 14.61 | 15.26 |
3. | PIVK-R-A | 33.18 | 33.18 | 33.18 | 4.16% | 4.16% | 40 | 1,327 | 33.18 | 33.18 | 31.85 | 33.18 |
4. | PBZ-R-A | 73.00 | 73.00 | 73.00 | 3.77% | 3.38% | 264 | 19,271 | 73.00 | 73.00 | 71.67 | 74.05 |
5. | SPNV-R-A | 102.86 | 102.86 | 102.86 | 3.33% | 3.33% | 83 | 8,537 | 102.86 | 102.86 | 101.00 | 238.90 |
6. | TPNG-R-A | 9.05 | 9.05 | 9.05 | 2.56% | 1.46% | 250 | 2,263 | 9.05 | 9.05 | | |
7. | KOKA-R-A | 37.16 | 37.16 | 37.16 | 1.82% | 1.82% | 80 | 2,973 | 37.16 | 37.16 | 37.16 | 37.83 |
8. | JDGT-R-A | 98.21 | 98.21 | 98.21 | 1.78% | 1.76% | 22 | 2,161 | 98.21 | 98.21 | 96.29 | 98.21 |
9. | INA-R-A | 445.95 | 451.26 | 450.37 | 1.49% | 1.28% | 21 | 9,458 | 444.62 | 451.26 | 451.26 | 455.65 |
10. | TUHO-R-A | 338.44 | 338.44 | 338.44 | 1.47% | 1.47% | 70 | 23,691 | 338.44 | 338.44 | 336.06 | 345.08 |
11. | VPIK-R-A | 10.06 | 10.17 | 10.14 | 1.26% | 0.14% | 70 | 710 | 10.06 | 10.17 | 10.09 | 10.39 |
12. | JMNC-R-A | 12,144.14 | 12,144.14 | 12,144.14 | 1.10% | 0.33% | 1 | 12,144 | 12,144.14 | 12,144.14 | 11,945.05 | 12,210.35 |
13. | SUNH-R-A | 3.09 | 3.13 | 3.11 | 1.07% | 0.73% | 744 | 2,314 | 3.09 | 3.18 | 3.13 | 3.23 |
14. | KOSN-R-A | 187.67 | 187.67 | 187.67 | 1.00% | 1.00% | 7 | 1,314 | 187.67 | 187.67 | 185.81 | 187.67 |
15. | ADRS-R-A | 53.78 | 54.42 | 53.95 | 0.99% | 0.11% | 27 | 1,457 | 53.78 | 54.42 | 53.78 | 54.42 |
16. | PODR-R-A | 40.95 | 41.68 | 41.76 | 0.71% | 1.61% | 1,388 | 57,966 | 40.95 | 42.46 | 41.14 | 41.68 |
17. | ZABA-R-A | 5.27 | 5.30 | 5.28 | 0.71% | 0.91% | 2,907 | 15,361 | 5.24 | 5.30 | 5.25 | 5.30 |
18. | MAIS-R-A | 21.38 | 21.37 | 21.38 | 0.61% | 0.45% | 112 | 2,394 | 21.37 | 21.43 | 21.37 | 21.89 |
19. | HBRL-R-A | 1.49 | 1.49 | 1.49 | 0.53% | 0.53% | 100 | 149 | 1.49 | 1.49 | 1.49 | 1.53 |
20. | RIZO-R-A | 15.26 | 15.52 | 15.44 | 0.50% | -0.83% | 483 | 7,458 | 15.26 | 15.91 | 15.48 | 15.91 |
21. | DLKV-R-A | 2.39 | 2.40 | 2.35 | 0.45% | -1.67% | 4,777 | 11,222 | 2.32 | 2.41 | 2.38 | 2.41 |
22. | BDSS-R-A | 39.82 | 39.82 | 39.82 | 0.34% | 0.37% | 10 | 398 | 39.82 | 39.82 | 39.82 | 41.14 |
23. | BLJE-R-A | 3.94 | 3.87 | 3.90 | 0.21% | 0.24% | 2,172 | 8,469 | 3.87 | 3.94 | 3.87 | 3.94 |
24. | LCDS-R-A | 1.96 | 1.96 | 1.96 | 0.13% | 0.13% | 168 | 329 | 1.96 | 1.96 | 1.96 | 2.04 |
25. | ADPL-R-A | 13.42 | 13.46 | 13.53 | 0.10% | 0.66% | 1,846 | 24,981 | 13.42 | 13.67 | 13.46 | 13.76 |
26. | EPLT-R-A | 92.77 | 92.77 | 92.77 | 0.00% | 0.00% | 390 | 36,182 | 92.77 | 92.77 | | 92.77 |
27. | VART-R-1 | 2.43 | 2.42 | 2.42 | 0.00% | -1.99% | 917 | 2,220 | 2.42 | 2.43 | 2.41 | 2.57 |
28. | VDKT-R-A | 32.14 | 33.18 | 33.09 | 0.00% | -0.14% | 105 | 3,475 | 32.14 | 33.18 | 32.52 | 33.31 |
29. | LULG-R-A | 2.52 | 2.52 | 2.52 | 0.00% | 1.07% | 1,580 | 3,985 | 2.52 | 2.53 | | |
30. | IMZV-R-A | 11.27 | 11.28 | 11.28 | 0.00% | 1.19% | 183 | 2,064 | 11.27 | 11.28 | 10.24 | 11.41 |
31. | ADRS-P-A | 44.73 | 44.06 | 44.19 | 0.00% | -0.30% | 704 | 31,108 | 43.93 | 44.73 | 43.81 | 44.06 |
32. | HTPK-R-A | 7.30 | 7.30 | 7.30 | 0.00% | 0.00% | 8 | 58 | 7.30 | 7.30 | 7.06 | 7.30 |
33. | KABA-R-A | 1.19 | 1.19 | 1.19 | 0.00% | 0.00% | 868 | 1,029 | 1.19 | 1.19 | 1.13 | 1.19 |
34. | JDOS-R-A | 400.82 | 400.82 | 400.82 | 0.00% | 0.00% | 3 | 1,202 | 400.82 | 400.82 | 398.17 | 404.80 |
35. | HMST-R-A | 33.18 | 31.85 | 32.36 | 0.00% | 4.01% | 58 | 1,877 | 31.85 | 33.18 | 31.85 | 33.18 |
36. | BRIN-R-A | 3.12 | 3.12 | 3.12 | -0.04% | -0.04% | 100 | 312 | 3.12 | 3.12 | 2.33 | 3.12 |
37. | PTKM-R-A | 2.31 | 2.39 | 2.34 | -0.05% | -1.90% | 350 | 818 | 2.30 | 2.39 | 2.30 | 2.39 |
38. | CROBEX | | 230.04 | | -0.06% | | | | | | | |
39. | RIVP-R-A | 2.71 | 2.70 | 2.70 | -0.10% | 0.05% | 25,542 | 68,995 | 2.69 | 2.73 | 2.71 | 2.72 |
40. | DDJH-R-A | 4.56 | 4.54 | 4.55 | -0.23% | -0.55% | 767 | 3,493 | 4.54 | 4.56 | 4.54 | 4.71 |
41. | PLAG-R-A | 561.42 | 140.35 | 140.35 | -0.24% | -0.94% | 3 | 1,684 | 561.42 | 561.42 | 562.74 | 570.71 |
42. | KRAS-R-A | 55.08 | 54.95 | 55.00 | -0.24% | 0.91% | 67 | 3,685 | 54.68 | 55.08 | 54.95 | 57.05 |
43. | MDKA-R-A | 1,672.31 | 1,672.31 | 1,672.31 | -0.32% | -0.32% | 1 | 1,672 | 1,672.31 | 1,672.31 | 1,632.49 | 1,765.21 |
44. | ULPL-R-A | 19.84 | 19.91 | 19.84 | -0.33% | -0.70% | 264 | 5,236 | 19.83 | 19.91 | 19.82 | 19.91 |
45. | ATGR-R-A | 118.26 | 29.56 | 29.63 | -0.45% | 0.39% | 67 | 7,942 | 118.26 | 119.42 | 118.26 | 119.44 |
46. | ATPL-R-A | 29.93 | 29.60 | 29.93 | -0.45% | 0.14% | 345 | 10,325 | 29.60 | 30.38 | 29.60 | 29.79 |
47. | HT-R-A | 22.03 | 21.88 | 21.88 | -0.71% | -0.18% | 2,660 | 58,203 | 21.86 | 22.03 | 21.88 | 21.90 |
48. | AUHR-R-A | 68.35 | 67.85 | 67.98 | -0.74% | -0.54% | 95 | 6,458 | 67.85 | 68.35 | 67.85 | 70.19 |
49. | ERNT-R-A | 178.64 | 177.85 | 178.03 | -0.74% | -0.64% | 317 | 56,436 | 177.85 | 178.64 | 177.05 | 179.84 |
50. | ACI-R-A | 743.91 | 743.91 | 743.91 | -0.80% | -0.80% | 1 | 744 | 743.91 | 743.91 | 732.63 | 755.06 |
51. | IPKK-R-A | 10.56 | 10.55 | 10.56 | -0.85% | -0.81% | 50 | 528 | 10.55 | 10.56 | 10.55 | 11.02 |
52. | INGR-R-A | 0.45 | 0.45 | 0.45 | -0.89% | -0.60% | 7,683 | 3,450 | 0.45 | 0.45 | 0.45 | 0.46 |
53. | SNHO-R-A | 27.41 | 27.09 | 27.34 | -1.15% | -0.12% | 479 | 13,094 | 27.09 | 27.47 | 27.09 | 27.99 |
54. | PRFC-R-A | 2.50 | 2.50 | 2.50 | -1.16% | -1.62% | 105 | 262 | 2.50 | 2.50 | 2.50 | 2.64 |
55. | LRH-R-A | 545.62 | 544.16 | 544.74 | -1.20% | -2.04% | 9 | 4,903 | 544.16 | 545.62 | 531.82 | 563.01 |
56. | KOEI-R-A | 90.92 | 90.65 | 90.68 | -1.30% | -1.16% | 20 | 1,814 | 90.65 | 90.92 | 89.99 | 92.91 |
57. | VERN-R-A | 8.76 | 8.65 | 8.91 | -1.30% | 0.83% | 857 | 7,639 | 8.65 | 9.53 | 8.65 | 9.42 |
58. | JDPL-R-A | 8.10 | 8.10 | 8.10 | -1.58% | 0.71% | 100 | 810 | 8.10 | 8.10 | 7.83 | 8.23 |
59. | LKPC-R-A | 89.72 | 87.67 | 89.01 | -2.87% | -1.39% | 35 | 3,115 | 87.67 | 89.72 | 87.67 | 91.58 |
60. | ATLN-R-A | 12.81 | 12.81 | 12.81 | -3.01% | -3.01% | 80 | 1,025 | 12.81 | 12.81 | 12.63 | 13.07 |
61. | IGH-R-A | 18.38 | 18.01 | 18.19 | -3.10% | -1.07% | 150 | 2,729 | 18.01 | 18.38 | 17.69 | 18.58 |
62. | LKRI-R-A | 7.17 | 7.17 | 7.23 | -3.33% | -1.23% | 510 | 3,688 | 7.17 | 7.43 | 7.17 | 7.43 |
63. | PCTS-R-A | 5.97 | 5.57 | 5.91 | -3.45% | 2.32% | 556 | 3,285 | 5.57 | 5.97 | | |
64. | OPTE-R-A | 0.28 | 0.26 | 0.27 | -3.45% | -1.99% | 80,191 | 21,263 | 0.25 | 0.28 | 0.26 | 0.27 |
65. | LPLH-R-A | 25.36 | 25.36 | 25.36 | -4.41% | -4.40% | 61 | 1,547 | 25.36 | 25.36 | 25.36 | 26.40 |
66. | SAPN-R-A | 32.79 | 32.78 | 32.79 | -4.83% | -4.82% | 5 | 164 | 32.78 | 32.79 | 32.78 | 33.72 |
67. | CHAG-R-A | 30.53 | 30.53 | 30.53 | -7.62% | -7.62% | 4 | 122 | 30.53 | 30.53 | 26.55 | 30.53 |
68. | SLPF-R-A | 6.95 | 6.79 | 6.83 | -11.49% | -10.91% | 515 | 3,517 | 6.79 | 6.95 | 6.79 | 7.63 |
| | | | | | | | 643,711 | | | | |
*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.