Filter
Country: Croatia Date: 05/28/2015 Volume: 932,663 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | FNVC-R-A | 3.85 | 3.85 | 3.85 | 15.99% | 15.99% | 20 | 77 | 3.85 | 3.85 | 3.32 | 5.84 |
2. | JDPL-R-A | 6.29 | 6.29 | 6.29 | 12.46% | 12.46% | 11 | 69 | 6.29 | 6.29 | 5.51 | 6.29 |
3. | BD62-R-A | 3.58 | 3.91 | 3.78 | 9.27% | 5.71% | 493 | 1,866 | 3.58 | 3.91 | 3.45 | 3.91 |
4. | HMST-R-A | 27.87 | 27.87 | 27.87 | 4.99% | 3.91% | 492 | 13,713 | 27.87 | 27.87 | 27.28 | 30.53 |
5. | JDGT-R-A | 110.16 | 110.16 | 110.16 | 2.47% | 2.03% | 1 | 110 | 110.16 | 110.16 | 110.16 | 112.75 |
6. | ADRS-R-A | 60.83 | 62.11 | 61.17 | 1.99% | 0.57% | 3,490 | 213,501 | 60.79 | 62.11 | 61.19 | 62.11 |
7. | MAIS-R-A | 24.55 | 24.95 | 24.58 | 1.95% | 0.42% | 203 | 4,989 | 24.55 | 24.95 | 24.30 | 24.95 |
8. | BLJE-R-A | 3.76 | 3.85 | 3.75 | 1.79% | -1.12% | 130 | 488 | 3.73 | 3.85 | 3.78 | 3.85 |
9. | JDOS-R-A | 398.17 | 398.17 | 398.17 | 1.69% | 1.58% | 7 | 2,787 | 398.17 | 398.17 | 392.27 | 406.80 |
10. | ADRS-P-A | 47.34 | 47.65 | 47.65 | 1.41% | 2.03% | 5,885 | 280,410 | 46.88 | 47.75 | 47.01 | 47.64 |
11. | DDJH-R-A | 3.85 | 3.90 | 3.86 | 1.38% | 0.76% | 40 | 154 | 3.85 | 3.90 | 3.78 | 3.90 |
12. | RIVP-R-A | 2.66 | 2.69 | 2.67 | 0.95% | 0.10% | 9,604 | 25,651 | 2.66 | 2.71 | 2.66 | 2.69 |
13. | INA-R-A | 453.91 | 457.89 | 457.48 | 0.88% | 0.79% | 29 | 13,267 | 453.91 | 457.89 | 453.91 | 463.94 |
14. | ZVZD-R-A | 378.23 | 378.24 | 378.23 | 0.70% | 0.70% | 2 | 756 | 378.23 | 378.24 | 370.30 | 378.24 |
15. | VERN-R-A | 11.55 | 11.35 | 11.52 | 0.56% | 2.08% | 140 | 1,613 | 11.35 | 11.55 | 11.35 | 11.68 |
16. | HUPZ-R-A | 253.50 | 253.50 | 253.50 | 0.53% | -1.48% | 4 | 1,014 | 253.50 | 253.50 | 253.50 | 258.81 |
17. | HZVG-R-A | 2.67 | 2.67 | 2.67 | 0.45% | 0.45% | 77 | 205 | 2.67 | 2.67 | 2.67 | 3.58 |
18. | ATLN-R-A | 13.67 | 13.67 | 13.67 | 0.29% | 0.32% | 150 | 2,051 | 13.67 | 13.67 | 13.67 | 13.74 |
19. | KRAS-R-A | 54.95 | 55.08 | 55.00 | 0.24% | 0.09% | 295 | 16,225 | 54.95 | 55.08 | 54.44 | 55.72 |
20. | CROBEX | | 229.51 | | 0.15% | | | | | | | |
21. | LRH-R-A | 530.89 | 521.60 | 537.10 | 0.10% | 3.17% | 53 | 28,466 | 521.60 | 537.53 | 521.73 | 555.44 |
22. | PRFC-R-A | 2.47 | 2.47 | 2.47 | 0.06% | 0.00% | 611 | 1,511 | 2.47 | 2.47 | 2.47 | 2.52 |
23. | KODT-R-A | 151.30 | 151.30 | 151.30 | 0.00% | 3.94% | 12 | 1,816 | 151.30 | 151.30 | 145.73 | 151.30 |
24. | ZTNJ-R-A | 28.54 | 28.54 | 28.54 | 0.00% | 0.00% | 9 | 257 | 28.54 | 28.54 | 26.55 | 28.54 |
25. | HPDG-R-A | 2.65 | 2.65 | 2.65 | 0.00% | 0.00% | 124 | 329 | 2.65 | 2.65 | 2.12 | 3.19 |
26. | SPNV-R-A | 96.89 | 96.89 | 96.89 | 0.00% | 0.00% | 30 | 2,907 | 96.89 | 96.89 | 94.90 | 102.20 |
27. | INGR-R-A | 0.44 | 0.43 | 0.43 | 0.00% | -1.52% | 30,082 | 12,881 | 0.41 | 0.44 | 0.42 | 0.43 |
28. | IPKK-R-A | 9.56 | 9.56 | 9.56 | 0.00% | 0.00% | 3 | 29 | 9.56 | 9.56 | 9.56 | 10.22 |
29. | LULG-R-A | 2.53 | 2.53 | 2.53 | 0.00% | 0.00% | 66 | 167 | 2.53 | 2.53 | | |
30. | PLAG-R-A | 570.71 | 142.68 | 142.68 | 0.00% | 0.00% | 12 | 6,848 | 570.71 | 570.71 | 560.36 | 577.34 |
31. | VDKT-R-A | 27.88 | 27.87 | 27.88 | -0.01% | -0.01% | 39 | 1,087 | 27.87 | 27.88 | 27.87 | 28.34 |
32. | HZLA-R-A | 8.00 | 8.00 | 8.00 | -0.03% | -0.03% | 68 | 544 | 8.00 | 8.00 | | |
33. | KOSN-R-A | 192.18 | 192.18 | 192.18 | -0.07% | -0.07% | 10 | 1,922 | 192.18 | 192.18 | 162.19 | 192.32 |
34. | TPNG-R-A | 8.92 | 8.89 | 8.90 | -0.09% | 0.04% | 753 | 6,705 | 8.89 | 8.92 | | |
35. | ATGR-R-A | 119.73 | 29.93 | 29.93 | -0.11% | -0.10% | 8 | 958 | 119.72 | 119.73 | 119.72 | 120.51 |
36. | ULJN-R-A | 4.11 | 3.99 | 4.09 | -0.17% | 2.26% | 39 | 159 | 3.99 | 4.11 | 3.85 | 5.84 |
37. | ZABA-R-A | 4.73 | 4.72 | 4.72 | -0.17% | -1.11% | 445 | 2,101 | 4.72 | 4.73 | 4.72 | 4.78 |
38. | KOES-R-A | 53.09 | 53.09 | 53.09 | -0.25% | -0.25% | 10 | 531 | 53.09 | 53.09 | | 54.42 |
39. | ERNT-R-A | 172.14 | 171.88 | 171.94 | -0.26% | -0.17% | 313 | 53,818 | 171.25 | 172.34 | 171.35 | 171.88 |
40. | HT-R-A | 20.84 | 20.62 | 20.65 | -0.30% | -0.78% | 1,859 | 38,387 | 20.61 | 20.84 | 20.62 | 20.74 |
41. | VART-R-1 | 2.16 | 2.30 | 2.24 | -0.34% | 0.48% | 290 | 648 | 2.16 | 2.30 | 2.17 | 2.30 |
42. | OPTE-R-A | 0.18 | 0.18 | 0.19 | -0.70% | 0.70% | 62,768 | 11,653 | 0.18 | 0.19 | 0.18 | 0.19 |
43. | ARNT-R-A | 45.92 | 45.92 | 45.95 | -0.86% | -0.30% | 255 | 11,716 | 45.92 | 45.96 | 45.46 | 46.45 |
44. | PODR-R-A | 40.75 | 40.76 | 41.14 | -0.93% | 0.65% | 2,684 | 110,415 | 40.75 | 41.14 | 40.76 | 41.28 |
45. | SNHO-R-A | 27.74 | 27.87 | 27.96 | -0.94% | 0.55% | 218 | 6,096 | 27.62 | 28.13 | 27.87 | 28.14 |
46. | ULPL-R-A | 19.91 | 19.90 | 19.54 | -1.05% | -2.83% | 239 | 4,669 | 19.38 | 19.91 | 19.38 | 19.90 |
47. | PCTS-R-A | 5.77 | 5.71 | 5.76 | -1.13% | -0.76% | 570 | 3,281 | 5.71 | 5.84 | | |
48. | DLKV-R-A | 2.26 | 2.20 | 2.21 | -1.19% | -0.42% | 3,375 | 7,465 | 2.20 | 2.26 | 2.20 | 2.25 |
49. | ATPL-R-A | 28.30 | 27.81 | 28.24 | -1.69% | -0.31% | 531 | 14,997 | 27.81 | 28.30 | 27.81 | 28.20 |
50. | VPIK-R-A | 8.22 | 8.89 | 8.47 | -1.76% | -6.99% | 198 | 1,678 | 8.21 | 8.89 | 8.50 | 8.89 |
51. | ADPL-R-A | 13.71 | 13.67 | 13.72 | -1.90% | 0.07% | 248 | 3,402 | 13.67 | 13.93 | 13.67 | 13.93 |
52. | PIKR-R-A | 14.87 | 14.87 | 14.87 | -2.61% | -2.58% | 470 | 6,987 | 14.87 | 14.87 | 14.73 | 16.98 |
53. | PTKM-R-A | 2.37 | 2.32 | 2.33 | -2.73% | -1.78% | 315 | 735 | 2.32 | 2.37 | 2.32 | 2.39 |
54. | RIZO-R-A | 12.73 | 12.61 | 12.70 | -4.03% | -2.29% | 358 | 4,547 | 12.61 | 12.74 | 12.45 | 13.27 |
55. | LPLH-R-A | 25.48 | 24.16 | 25.19 | -4.21% | 1.96% | 32 | 806 | 24.16 | 25.48 | 24.16 | 25.75 |
56. | SLPF-R-A | 7.44 | 7.43 | 7.43 | -6.64% | -6.59% | 411 | 3,055 | 7.43 | 7.44 | 7.43 | 7.95 |
57. | LVCV-R-A | 14.07 | 14.07 | 14.07 | -11.65% | -11.64% | 10 | 141 | 14.07 | 14.07 | 14.07 | 15.92 |
| | | | | | | | 932,663 | | | | |
*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.