Filter
Country: Croatia Date: 05/27/2015 Volume: 792,178 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | KTKA-R-A | 70.87 | 70.87 | 70.87 | 14.84% | 14.84% | 13 | 921 | 70.87 | 70.87 | 60.39 | 70.87 |
2. | HRDH-R-A | 11.93 | 11.93 | 11.93 | 13.77% | 13.77% | 1 | 12 | 11.93 | 11.93 | 9.16 | 11.93 |
3. | VART-R-1 | 2.22 | 2.31 | 2.22 | 8.94% | 4.82% | 1,300 | 2,892 | 2.12 | 2.32 | 2.16 | 2.31 |
4. | LVCV-R-A | 15.92 | 15.93 | 15.92 | 7.13% | 7.12% | 23 | 366 | 15.92 | 15.93 | 13.94 | 15.93 |
5. | VPIK-R-A | 9.18 | 9.05 | 9.11 | 4.94% | 6.71% | 45 | 410 | 9.05 | 9.19 | 8.20 | 9.05 |
6. | CKML-R-A | 581.99 | 6.03 | 6.02 | 4.46% | 4.41% | 221 | 130,463 | 581.99 | 590.62 | 583.98 | 650.34 |
7. | SLPF-R-A | 7.96 | 7.96 | 7.96 | 3.41% | -0.27% | 50 | 398 | 7.96 | 7.96 | 7.64 | 7.96 |
8. | LPLH-R-A | 24.55 | 25.22 | 24.71 | 2.98% | 0.61% | 422 | 10,428 | 24.55 | 25.22 | 23.90 | 25.76 |
9. | BD62-R-A | 3.58 | 3.58 | 3.58 | 2.90% | 2.86% | 67 | 240 | 3.58 | 3.58 | 3.32 | 3.58 |
10. | PTKM-R-A | 2.36 | 2.39 | 2.38 | 2.80% | 2.29% | 1,194 | 2,837 | 2.36 | 2.39 | 2.32 | 2.39 |
11. | SNBA-R-A | 7.71 | 7.71 | 7.71 | 2.65% | 1.72% | 1 | 8 | 7.71 | 7.71 | 7.71 | 8.61 |
12. | IMZV-R-A | 10.88 | 10.88 | 10.88 | 2.50% | 2.50% | 60 | 653 | 10.88 | 10.88 | 9.82 | 11.28 |
13. | PLAG-R-A | 570.71 | 142.68 | 142.68 | 1.80% | 1.80% | 20 | 11,414 | 570.71 | 570.71 | 560.36 | 577.34 |
14. | PBZ-R-A | 75.65 | 75.65 | 75.65 | 1.79% | 1.76% | 24 | 1,816 | 75.65 | 75.65 | 74.32 | 75.65 |
15. | DDJH-R-A | 3.85 | 3.85 | 3.83 | 1.76% | 1.33% | 326 | 1,250 | 3.78 | 3.85 | 3.78 | 3.92 |
16. | HIMR-R-A | 54.42 | 54.42 | 54.42 | 1.73% | 1.73% | 5 | 272 | 54.42 | 54.42 | 53.36 | 55.61 |
17. | ADRS-P-A | 46.20 | 46.98 | 46.70 | 1.69% | -0.58% | 1,828 | 85,364 | 46.19 | 47.32 | 46.60 | 47.31 |
18. | PODR-R-A | 40.88 | 41.14 | 40.87 | 1.63% | 0.82% | 480 | 19,618 | 40.62 | 41.14 | 40.63 | 41.14 |
19. | LKPC-R-A | 94.23 | 94.23 | 94.23 | 1.57% | 1.45% | 154 | 14,512 | 94.23 | 94.23 | 94.23 | 95.43 |
20. | RIZO-R-A | 12.68 | 13.14 | 13.00 | 1.54% | 0.27% | 160 | 2,080 | 12.68 | 13.14 | 12.68 | 13.54 |
21. | ZABA-R-A | 4.78 | 4.73 | 4.78 | 1.37% | 1.01% | 5,348 | 25,536 | 4.73 | 4.78 | 4.73 | 4.78 |
22. | DLKV-R-A | 2.20 | 2.23 | 2.22 | 1.20% | 0.78% | 4,164 | 9,251 | 2.20 | 2.24 | 2.22 | 2.23 |
23. | PCTS-R-A | 5.84 | 5.77 | 5.80 | 1.12% | 1.39% | 338 | 1,960 | 5.77 | 5.84 | | |
24. | KODT-P-A | 139.36 | 139.36 | 139.36 | 0.96% | 2.45% | 13 | 1,812 | 139.36 | 139.36 | 136.71 | 139.36 |
25. | SNHO-R-A | 27.48 | 28.14 | 27.81 | 0.95% | 0.05% | 1,991 | 55,371 | 27.47 | 28.14 | 27.74 | 28.14 |
26. | LRH-R-A | 524.26 | 521.08 | 520.57 | 0.67% | 0.36% | 159 | 82,771 | 504.35 | 554.27 | 520.94 | 553.45 |
27. | ACI-R-A | 769.81 | 769.81 | 769.81 | 0.50% | 0.50% | 3 | 2,309 | 769.81 | 769.81 | 769.81 | 792.36 |
28. | CROBEX | | 229.18 | | 0.23% | | | | | | | |
29. | ATGR-R-A | 119.74 | 29.96 | 29.96 | 0.10% | 0.09% | 116 | 13,902 | 119.73 | 119.85 | 119.73 | 120.51 |
30. | TPNG-R-A | 8.90 | 8.90 | 8.90 | 0.09% | -0.71% | 30 | 267 | 8.90 | 8.90 | | |
31. | JDBA-R-A | 39.96 | 39.96 | 39.96 | 0.03% | 0.27% | 16 | 639 | 39.96 | 39.96 | 34.64 | 53.09 |
32. | CHAG-R-A | 31.86 | 31.86 | 31.86 | 0.02% | 0.02% | 20 | 637 | 31.86 | 31.86 | 30.66 | 33.05 |
33. | ZTNJ-R-A | 28.54 | 28.54 | 28.54 | 0.00% | 0.00% | 20 | 571 | 28.54 | 28.54 | 28.54 | 29.86 |
34. | PRFC-R-A | 2.47 | 2.47 | 2.47 | 0.00% | 0.00% | 157 | 388 | 2.47 | 2.47 | 2.47 | 2.52 |
35. | INA-R-A | 453.91 | 453.91 | 453.91 | 0.00% | 0.15% | 56 | 25,419 | 453.91 | 453.91 | 453.91 | 463.21 |
36. | HPDG-R-A | 2.65 | 2.65 | 2.65 | 0.00% | 0.00% | 50 | 133 | 2.65 | 2.65 | 2.65 | 3.19 |
37. | IPKK-R-A | 9.56 | 9.56 | 9.56 | 0.00% | 0.87% | 3 | 29 | 9.56 | 9.56 | 9.56 | 10.22 |
38. | ILRA-R-A | 106.18 | 13.27 | 13.27 | 0.00% | 0.00% | 30 | 3,185 | 106.18 | 106.18 | 106.18 | 109.36 |
39. | TSHC-R-A | 1,327.23 | 1,327.23 | 1,327.23 | 0.00% | 0.00% | 2 | 2,654 | 1,327.23 | 1,327.23 | 1,194.51 | |
40. | KRAS-R-A | 54.95 | 54.95 | 54.95 | 0.00% | 0.00% | 249 | 13,682 | 54.95 | 54.95 | 54.95 | 55.72 |
41. | TUHO-R-A | 325.70 | 325.70 | 325.70 | -0.01% | -0.01% | 1 | 326 | 325.70 | 325.70 | 325.70 | 331.81 |
42. | HZLA-R-A | 8.00 | 8.00 | 8.00 | -0.02% | -0.02% | 150 | 1,200 | 8.00 | 8.00 | | |
43. | ADRS-R-A | 60.92 | 60.91 | 60.83 | -0.02% | -0.11% | 924 | 56,203 | 60.69 | 60.92 | 60.65 | 61.05 |
44. | ERNT-R-A | 172.01 | 172.32 | 172.23 | -0.05% | -0.17% | 171 | 29,451 | 172.01 | 172.41 | 171.90 | 172.32 |
45. | MAIS-R-A | 24.47 | 24.47 | 24.47 | -0.05% | -0.31% | 19 | 465 | 24.47 | 24.47 | 23.92 | 24.55 |
46. | LULG-R-A | 2.53 | 2.53 | 2.53 | -0.06% | -0.06% | 438 | 1,109 | 2.53 | 2.53 | | |
47. | CROS-P-A | 982.15 | 982.15 | 982.15 | -0.17% | -0.17% | 3 | 2,946 | 982.15 | 982.15 | 796.34 | 1,194.51 |
48. | ZVZD-R-A | 375.61 | 375.61 | 375.61 | -0.35% | -0.35% | 1 | 376 | 375.61 | 375.61 | 370.30 | 378.24 |
49. | RIVP-R-A | 2.67 | 2.67 | 2.67 | -0.44% | -0.69% | 14,450 | 38,551 | 2.67 | 2.68 | 2.66 | 2.69 |
50. | HT-R-A | 20.96 | 20.68 | 20.81 | -1.05% | 0.05% | 3,616 | 75,251 | 20.66 | 20.96 | 20.68 | 20.84 |
51. | ATLN-R-A | 13.67 | 13.63 | 13.63 | -1.16% | -0.17% | 171 | 2,330 | 13.62 | 13.67 | 13.63 | 13.88 |
52. | VDKT-R-A | 27.89 | 27.87 | 27.88 | -1.40% | -2.39% | 259 | 7,221 | 27.87 | 27.89 | 27.87 | 28.53 |
53. | BLJE-R-A | 3.84 | 3.78 | 3.79 | -1.42% | -1.38% | 163 | 618 | 3.78 | 3.84 | 3.78 | 3.95 |
54. | INGR-R-A | 0.44 | 0.43 | 0.44 | -1.53% | -0.62% | 8,088 | 3,519 | 0.43 | 0.44 | 0.43 | 0.45 |
55. | HUPZ-R-A | 257.48 | 252.17 | 257.30 | -1.71% | 0.29% | 58 | 14,923 | 252.17 | 257.48 | 249.12 | 258.81 |
56. | ATPL-R-A | 28.29 | 28.29 | 28.33 | -1.75% | -1.42% | 180 | 5,100 | 28.29 | 28.74 | 28.29 | 28.74 |
57. | IGH-R-A | 17.25 | 17.12 | 17.19 | -2.27% | -2.30% | 300 | 5,157 | 17.12 | 17.25 | 17.12 | 17.78 |
58. | MGMA-R-A | 0.25 | 0.25 | 0.25 | -2.55% | -1.02% | 7 | 2 | 0.25 | 0.25 | 0.23 | 0.25 |
59. | OPTE-R-A | 0.19 | 0.19 | 0.18 | -2.77% | -3.45% | 54,898 | 10,117 | 0.18 | 0.19 | 0.18 | 0.19 |
60. | TRFM-R-A | 17.39 | 17.39 | 17.39 | -2.96% | -2.96% | 400 | 6,955 | 17.39 | 17.39 | | 17.39 |
61. | VERN-R-A | 11.28 | 11.28 | 11.28 | -3.39% | -4.59% | 25 | 282 | 11.28 | 11.28 | 11.28 | 11.68 |
62. | ELKP-R-A | 37.83 | 37.83 | 37.83 | -5.00% | -5.00% | 32 | 1,210 | 37.83 | 37.83 | 37.83 | 39.68 |
63. | LURA-R-A | 40.24 | 40.24 | 40.24 | -5.25% | -5.25% | 26 | 1,046 | 40.24 | 40.24 | 40.24 | 42.47 |
64. | JDPL-R-A | 5.59 | 5.59 | 5.59 | -6.33% | -7.44% | 20 | 112 | 5.59 | 5.59 | 5.60 | 6.37 |
65. | KTJV-R-A | 1.86 | 1.86 | 1.86 | -9.56% | -9.56% | 172 | 320 | 1.86 | 1.86 | 1.86 | 2.06 |
66. | HZVG-R-A | 2.66 | 2.66 | 2.66 | -16.97% | -16.97% | 80 | 212 | 2.66 | 2.66 | 2.26 | 2.65 |
67. | FNVC-R-A | 3.32 | 3.32 | 3.32 | -28.28% | -28.28% | 10 | 33 | 3.32 | 3.32 | 3.32 | 5.84 |
68. | VJSN-R-A | 0.85 | 0.85 | 0.85 | -36.20% | -36.20% | 796 | 674 | 0.85 | 0.85 | | 0.85 |
| | | | | | | | 792,178 | | | | |
*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.