Filter
Country: Croatia Date: 04/16/2015 Volume: 868,215 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | RIVP-R-A | 2.60 | 2.64 | 2.63 | 1.69% | 1.64% | 37,457 | 98,587 | 2.57 | 2.65 | 2.61 | 2.64 |
2. | OPTE-R-A | 0.28 | 0.28 | 0.28 | 0.96% | -0.50% | 31,834 | 8,902 | 0.27 | 0.28 | 0.27 | 0.28 |
3. | ADPL-R-A | 14.05 | 14.20 | 14.17 | 1.91% | 4.09% | 12,310 | 174,426 | 14.05 | 14.37 | 14.19 | 14.20 |
4. | DLKV-R-A | 2.42 | 2.39 | 2.39 | -1.21% | -0.39% | 9,128 | 21,826 | 2.34 | 2.43 | 2.35 | 2.39 |
5. | HT-R-A | 22.30 | 21.96 | 22.09 | -1.83% | -1.57% | 4,818 | 106,436 | 21.95 | 22.30 | 21.96 | 22.14 |
6. | INGR-R-A | 0.47 | 0.46 | 0.45 | -0.28% | -0.59% | 4,450 | 2,018 | 0.45 | 0.47 | 0.45 | 0.46 |
7. | RIZO-R-A | 15.66 | 16.35 | 16.20 | 7.64% | 11.59% | 3,701 | 59,947 | 15.40 | 17.24 | 16.34 | 16.92 |
8. | BLJE-R-A | 3.93 | 3.98 | 3.92 | 3.38% | 0.72% | 3,349 | 13,134 | 3.81 | 3.98 | 3.86 | 4.06 |
9. | VERN-R-A | 8.32 | 9.18 | 8.84 | 15.33% | 11.34% | 2,194 | 19,385 | 8.32 | 9.30 | 9.18 | 9.42 |
10. | PTKM-R-A | 2.39 | 2.39 | 2.39 | 0.11% | 1.47% | 1,819 | 4,345 | 2.39 | 2.39 | 2.35 | 2.43 |
11. | LULG-R-A | 2.41 | 2.30 | 2.40 | -4.37% | -0.28% | 1,025 | 2,455 | 2.30 | 2.41 | | |
12. | MGMA-R-A | 0.25 | 0.25 | 0.25 | -5.61% | -5.61% | 1,000 | 246 | 0.25 | 0.25 | 0.24 | 0.26 |
13. | BD62-R-A | 2.78 | 2.92 | 2.88 | 4.76% | 3.13% | 959 | 2,766 | 2.78 | 2.92 | 2.67 | 2.92 |
14. | ADRS-P-A | 45.39 | 45.13 | 45.49 | -0.58% | 1.41% | 944 | 42,941 | 45.13 | 46.05 | 44.92 | 45.64 |
15. | DDJH-R-A | 4.65 | 4.58 | 4.72 | 1.08% | 1.23% | 925 | 4,363 | 4.58 | 4.78 | 4.58 | 4.77 |
16. | VART-R-1 | 2.55 | 2.57 | 2.57 | -1.52% | -0.36% | 843 | 2,169 | 2.55 | 2.65 | 2.57 | 2.65 |
17. | ADRS-R-A | 53.62 | 53.77 | 54.08 | 1.29% | 2.92% | 675 | 36,506 | 53.62 | 54.28 | 53.77 | 54.28 |
18. | ATPL-R-A | 31.06 | 30.92 | 30.96 | -2.92% | 0.66% | 668 | 20,682 | 30.41 | 31.46 | 30.44 | 30.92 |
19. | KODT-P-A | 142.68 | 143.34 | 142.79 | 0.46% | 0.08% | 592 | 84,531 | 139.36 | 145.73 | 140.03 | 143.87 |
20. | SNHO-R-A | 27.87 | 27.74 | 27.76 | -0.47% | -0.37% | 519 | 14,407 | 27.71 | 27.87 | 27.74 | 28.13 |
21. | PCTS-R-A | 5.73 | 5.73 | 5.73 | 0.40% | -1.55% | 519 | 2,973 | 5.73 | 5.73 | | |
22. | JDPL-R-A | 8.13 | 8.10 | 8.11 | -1.60% | 2.04% | 514 | 4,167 | 8.10 | 8.13 | 8.10 | 8.36 |
23. | MAIS-R-A | 20.97 | 21.63 | 20.98 | 5.09% | -0.10% | 405 | 8,497 | 20.97 | 21.63 | 21.00 | 21.63 |
24. | PODR-R-A | 40.64 | 41.46 | 40.70 | -0.17% | -1.07% | 404 | 16,441 | 40.63 | 41.46 | 40.63 | 41.47 |
25. | ZABA-R-A | 5.22 | 5.10 | 5.11 | -1.51% | -1.84% | 389 | 1,986 | 5.09 | 5.22 | 5.10 | 5.20 |
26. | HTPK-R-A | 7.30 | 7.30 | 7.30 | 0.00% | 0.00% | 388 | 2,832 | 7.30 | 7.30 | 7.30 | 7.57 |
27. | BDSS-R-A | 35.84 | 35.17 | 35.46 | -12.54% | -11.74% | 232 | 8,226 | 35.17 | 35.84 | 35.17 | 39.68 |
28. | JDTC-R-A | 6.63 | 6.39 | 6.92 | 0.40% | 28.10% | 213 | 1,474 | 6.39 | 7.43 | 6.40 | 7.03 |
29. | ATGR-R-A | 119.45 | 29.36 | 29.74 | -1.88% | -0.53% | 212 | 25,219 | 117.46 | 119.45 | 117.46 | 119.44 |
30. | LKRI-R-A | 7.30 | 7.17 | 7.26 | 0.04% | 1.35% | 199 | 1,445 | 7.17 | 7.43 | 7.17 | 7.43 |
31. | LPLH-R-A | 26.41 | 26.41 | 26.41 | -1.86% | -0.47% | 191 | 5,045 | 26.41 | 26.41 | 26.15 | 26.94 |
32. | LCDS-R-A | 2.04 | 2.04 | 2.04 | 0.39% | 0.39% | 167 | 341 | 2.04 | 2.04 | 1.96 | 2.04 |
33. | HBRL-R-A | 1.46 | 1.46 | 1.46 | 0.18% | 0.18% | 100 | 146 | 1.46 | 1.46 | 1.46 | 1.56 |
34. | VPIK-R-A | 9.99 | 10.02 | 10.01 | 0.60% | 0.45% | 77 | 770 | 9.99 | 10.02 | 10.02 | 10.39 |
35. | SLPF-R-A | 6.97 | 6.97 | 6.97 | -9.48% | -9.08% | 60 | 418 | 6.97 | 6.97 | 6.97 | 7.67 |
36. | ERNT-R-A | 179.18 | 181.17 | 180.26 | 1.84% | 1.06% | 60 | 10,816 | 179.18 | 181.17 | 180.50 | 181.17 |
37. | HTCP-R-A | 21.01 | 21.01 | 21.01 | 2.12% | 2.12% | 59 | 1,240 | 21.01 | 21.01 | 21.01 | 26.28 |
38. | LVCV-R-A | 17.25 | 19.24 | 18.27 | 11.96% | 6.13% | 55 | 1,005 | 17.25 | 19.24 | 15.97 | 19.24 |
39. | HDEL-R-A | 3.20 | 3.20 | 3.20 | -13.00% | -13.00% | 50 | 160 | 3.20 | 3.20 | 3.20 | 3.68 |
40. | SLRS-R-A | 91.98 | 93.97 | 92.01 | -0.28% | -2.36% | 46 | 4,233 | 91.61 | 93.97 | 91.61 | 93.97 |
41. | HIMR-R-A | 57.07 | 59.33 | 56.51 | 6.18% | 1.33% | 45 | 2,543 | 54.42 | 59.33 | 55.08 | 59.33 |
42. | KODT-R-A | 149.18 | 151.70 | 148.66 | 2.96% | 1.88% | 45 | 6,690 | 145.07 | 151.70 | 146.00 | 152.50 |
43. | PIVK-R-A | 31.85 | 31.85 | 31.85 | -11.11% | -11.11% | 40 | 1,274 | 31.85 | 31.85 | 31.85 | 35.97 |
44. | HPDG-R-A | 2.65 | 2.65 | 2.65 | 0.00% | 0.00% | 30 | 80 | 2.65 | 2.65 | 2.65 | 3.05 |
45. | KRAS-R-A | 54.29 | 54.30 | 54.30 | -1.41% | -1.13% | 29 | 1,575 | 54.29 | 54.30 | 54.31 | 55.74 |
46. | THNK-R-A | 53.75 | 56.40 | 55.65 | -0.01% | 1.34% | 28 | 1,558 | 53.75 | 56.40 | 54.42 | 56.40 |
47. | INA-R-A | 447.28 | 444.62 | 445.44 | -2.62% | -0.03% | 27 | 12,027 | 444.62 | 447.28 | 444.62 | 456.43 |
48. | TNPL-R-A | 95.56 | 97.82 | 96.12 | 1.10% | 3.80% | 20 | 1,922 | 95.56 | 97.82 | 94.24 | 97.82 |
49. | KOEI-R-A | 92.24 | 92.24 | 92.24 | -0.99% | -0.76% | 20 | 1,845 | 92.24 | 92.24 | 91.58 | 92.24 |
50. | JDGT-R-A | 96.49 | 96.49 | 96.49 | -1.76% | -1.36% | 16 | 1,544 | 96.49 | 96.49 | 96.49 | 98.21 |
51. | ARNT-R-A | 45.13 | 45.13 | 45.13 | 0.30% | -0.02% | 15 | 677 | 45.13 | 45.13 | 45.13 | 45.79 |
52. | SNBA-R-A | 8.89 | 8.89 | 8.89 | 7.89% | 7.06% | 15 | 133 | 8.89 | 8.89 | 8.11 | 8.89 |
53. | KOSN-R-A | 185.81 | 185.81 | 185.81 | 0.00% | 0.00% | 10 | 1,858 | 185.81 | 185.81 | 162.19 | 187.67 |
54. | LKPC-R-A | 90.28 | 90.28 | 90.28 | 0.03% | 0.02% | 9 | 813 | 90.28 | 90.28 | 90.28 | 92.11 |
55. | MDKA-R-A | 1,725.40 | 1,678.94 | 1,718.76 | -6.30% | -3.68% | 7 | 12,031 | 1,678.94 | 1,725.40 | 1,313.96 | 1,791.63 |
56. | ULPL-R-A | 19.91 | 19.91 | 19.91 | 0.03% | 0.47% | 6 | 119 | 19.91 | 19.91 | 19.74 | 19.91 |
57. | ZVCV-R-A | 14.56 | 14.57 | 14.56 | 3.10% | 4.56% | 5 | 73 | 14.56 | 14.57 | 13.43 | 14.57 |
58. | IPKK-R-A | 10.65 | 10.65 | 10.65 | -4.37% | -4.37% | 5 | 53 | 10.65 | 10.65 | 10.65 | 11.13 |
59. | KSST-R-A | 11.95 | 11.95 | 11.95 | 5.88% | 5.88% | 5 | 60 | 11.95 | 11.95 | 11.41 | 13.14 |
60. | JDOS-R-A | 394.98 | 394.98 | 394.98 | -3.56% | -2.64% | 4 | 1,580 | 394.98 | 394.98 | 394.85 | 410.91 |
61. | LRH-R-A | 547.11 | 547.11 | 547.11 | -1.85% | -0.45% | 2 | 1,094 | 547.11 | 547.11 | 546.82 | 563.94 |
62. | HMST-R-A | 34.49 | 34.49 | 34.49 | 15.49% | 15.02% | 2 | 69 | 34.49 | 34.49 | 30.53 | 34.49 |
63. | KOTR-P-A | 205.59 | 205.59 | 205.59 | 1.18% | 1.18% | 1 | 206 | 205.59 | 205.59 | 200.41 | 205.72 |
64. | HUPZ-R-A | 246.20 | 246.20 | 246.20 | 0.00% | 0.00% | 1 | 246 | 246.20 | 246.20 | 246.20 | 258.81 |
65. | CKML-R-A | 564.07 | 5.76 | 5.76 | 1.19% | 1.19% | 1 | 564 | 564.07 | 564.07 | 517.62 | 564.07 |
66. | PBZ-R-A | 74.19 | 74.19 | 74.19 | 3.52% | 3.34% | 1 | 74 | 74.19 | 74.19 | 71.67 | 74.19 |
67. | CROBEX | | 230.46 | | -0.52% | | | | | | | |
| | | | | | | | 868,215 | | | | |
*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.