Filter
Country: Croatia Date: 04/14/2015 Volume: 1,597,492 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 12,197.23 | 12,011.41 | 12,104.32 | -1.63% | -0.87% | 2 | 24,209 | 12,011.41 | 12,197.23 | 12,011.41 | 12,210.23 |
2. | CROS-R-A | 983.77 | 983.77 | 983.77 | 0.00% | 0.00% | 1 | 984 | 983.77 | 983.77 | 983.77 | 995.42 |
3. | LRH-R-A | 549.34 | 545.65 | 549.00 | 0.13% | 0.74% | 12 | 6,588 | 545.65 | 557.44 | 545.65 | 557.44 |
4. | JNAF-R-A | 521.60 | 526.91 | 524.63 | 0.51% | 1.06% | 49 | 25,707 | 521.60 | 526.91 | 517.49 | 537.53 |
5. | INA-R-A | 432.70 | 432.70 | 432.70 | -5.64% | -5.64% | 7 | 3,029 | 432.70 | 432.70 | 432.70 | 457.63 |
6. | KOTR-P-A | 192.05 | 192.05 | 192.05 | -0.02% | -0.02% | 6 | 1,152 | 192.05 | 192.05 | 192.05 | 193.78 |
7. | KOSN-R-A | 185.81 | 185.81 | 185.81 | 0.07% | 0.07% | 38 | 7,061 | 185.81 | 185.81 | 185.68 | 187.67 |
8. | ERNT-R-A | 177.98 | 179.18 | 178.09 | 0.73% | 0.04% | 48 | 8,548 | 177.87 | 179.18 | 177.92 | 179.84 |
9. | ATGR-R-A | 120.11 | 29.86 | 29.94 | -1.31% | -1.07% | 34 | 4,071 | 119.45 | 120.11 | 119.45 | 120.78 |
10. | HPB-R-A | 92.91 | 92.91 | 92.91 | -2.10% | -2.10% | 10 | 929 | 92.91 | 92.91 | 92.91 | 99.54 |
11. | JDGT-R-A | 97.39 | 97.39 | 97.39 | 4.08% | 3.97% | 9 | 876 | 97.39 | 97.39 | 94.77 | 97.55 |
12. | SLRS-R-A | 94.23 | 94.23 | 94.23 | 1.43% | 1.20% | 7 | 660 | 94.23 | 94.23 | 92.38 | 94.23 |
13. | KOEI-R-A | 90.85 | 91.58 | 91.35 | 1.47% | 2.30% | 653 | 59,654 | 90.85 | 92.77 | 91.58 | 92.89 |
14. | LKPC-R-A | 89.59 | 89.59 | 89.59 | -2.17% | -2.17% | 2 | 179 | 89.59 | 89.59 | 89.59 | 92.11 |
15. | AUHR-R-A | 66.50 | 66.50 | 66.50 | 0.18% | 0.09% | 10 | 665 | 66.50 | 66.50 | 66.50 | 68.35 |
16. | FRNK-R-A | 62.51 | 62.51 | 62.51 | 2.39% | 2.39% | 97 | 6,064 | 62.51 | 62.51 | 62.51 | 66.36 |
17. | BCIN-R-A | 59.75 | 59.95 | 59.76 | 0.34% | 0.03% | 21 | 1,255 | 59.75 | 59.95 | 59.95 | 65.55 |
18. | KRAS-R-A | 54.55 | 55.08 | 54.69 | -1.19% | -0.78% | 435 | 23,791 | 53.68 | 55.08 | 54.05 | 55.74 |
19. | HIMR-R-A | 55.74 | 55.74 | 55.74 | 0.00% | 1.61% | 10 | 557 | 55.74 | 55.74 | 53.75 | 55.74 |
20. | THNK-R-A | 52.82 | 54.41 | 53.14 | 3.02% | 1.36% | 72 | 3,826 | 52.82 | 54.41 | 50.85 | 55.07 |
21. | ARNT-R-A | 44.37 | 44.33 | 44.73 | 2.14% | 0.97% | 198 | 8,856 | 44.33 | 45.13 | 44.33 | 45.12 |
22. | ADRS-P-A | 43.80 | 44.46 | 44.49 | 1.52% | 1.28% | 222 | 9,877 | 43.80 | 45.11 | 44.06 | 44.46 |
23. | PODR-R-A | 40.48 | 40.55 | 40.70 | 0.16% | 1.96% | 5,405 | 219,979 | 39.98 | 41.27 | 40.55 | 41.14 |
24. | KOKA-R-A | 36.50 | 36.50 | 36.50 | 1.85% | 1.85% | 14 | 511 | 36.50 | 36.50 | 36.50 | 37.83 |
25. | VDKT-R-A | 33.18 | 31.91 | 33.17 | 0.38% | 4.35% | 125 | 4,146 | 31.91 | 33.18 | 31.93 | 34.10 |
26. | ATPL-R-A | 29.86 | 29.87 | 30.02 | -0.02% | 2.19% | 65 | 1,951 | 29.86 | 30.25 | 29.33 | 30.19 |
27. | SNHO-R-A | 28.37 | 28.40 | 28.38 | 1.90% | 1.81% | 115 | 3,263 | 27.61 | 28.40 | 27.63 | 28.40 |
28. | LPLH-R-A | 25.88 | 25.88 | 25.88 | 0.00% | 3.09% | 50 | 1,294 | 25.88 | 25.88 | 24.95 | 25.88 |
29. | HT-R-A | 22.43 | 22.43 | 22.45 | 1.19% | 1.70% | 22,230 | 499,038 | 22.30 | 22.56 | 22.17 | 22.43 |
30. | TRFM-R-A | 17.92 | 17.92 | 17.92 | -3.57% | -3.57% | 34 | 609 | 17.92 | 17.92 | 17.92 | 21.90 |
31. | MAIS-R-A | 20.77 | 21.24 | 21.15 | 2.24% | 1.82% | 976 | 20,640 | 20.70 | 21.24 | 20.20 | 21.24 |
32. | ULPL-R-A | 19.90 | 19.90 | 19.90 | -0.03% | 0.40% | 10 | 199 | 19.90 | 19.90 | 19.64 | 19.90 |
33. | IGH-R-A | 17.46 | 18.18 | 18.00 | 1.48% | 0.16% | 92 | 1,656 | 17.43 | 18.18 | 17.55 | 18.30 |
34. | LVCV-R-A | 16.86 | 16.86 | 16.86 | 1.60% | 1.60% | 30 | 506 | 16.86 | 16.86 | 15.97 | 16.86 |
35. | PIKR-R-A | 14.60 | 14.60 | 14.60 | -4.35% | -4.31% | 70 | 1,022 | 14.60 | 14.60 | 13.55 | 15.26 |
36. | RIZO-R-A | 13.43 | 13.33 | 13.38 | -0.75% | -0.46% | 31 | 415 | 13.33 | 13.43 | 13.33 | 13.67 |
37. | ADPL-R-A | 12.74 | 13.07 | 12.94 | 4.67% | 2.92% | 11,959 | 154,752 | 12.74 | 13.41 | 13.07 | 13.36 |
38. | ATLN-R-A | 12.61 | 12.61 | 12.61 | -2.06% | -0.45% | 12 | 151 | 12.61 | 12.61 | 12.61 | 12.87 |
39. | IMZV-R-A | 11.34 | 11.34 | 11.34 | 13.80% | 12.29% | 17 | 193 | 11.34 | 11.34 | 10.02 | 11.34 |
40. | VPIK-R-A | 9.95 | 9.82 | 9.93 | -1.33% | -0.20% | 200 | 1,987 | 9.82 | 9.95 | 9.82 | 10.35 |
41. | AMDN-R-A | 9.81 | 9.81 | 9.81 | 11.95% | 11.95% | 1 | 10 | 9.81 | 9.81 | 8.76 | 9.81 |
42. | VERN-R-A | 7.83 | 7.83 | 7.83 | -8.51% | -6.98% | 140 | 1,096 | 7.83 | 7.83 | 7.71 | 8.51 |
43. | JDPL-R-A | 7.57 | 7.57 | 7.57 | -0.83% | -4.09% | 28 | 212 | 7.57 | 7.57 | 7.58 | 8.19 |
44. | SLPF-R-A | 6.87 | 6.84 | 6.86 | -1.15% | -0.90% | 320 | 2,194 | 6.84 | 6.87 | 6.84 | 7.62 |
45. | LKRI-R-A | 7.35 | 7.17 | 7.34 | 0.00% | 1.04% | 254 | 1,866 | 7.17 | 7.43 | 7.17 | 7.43 |
46. | HTPK-R-A | 7.30 | 7.30 | 7.30 | 0.00% | 0.00% | 1,110 | 8,103 | 7.30 | 7.30 | 7.03 | 7.30 |
47. | PLJK-R-A | 3.19 | 3.19 | 3.19 | 8.01% | 8.01% | 10 | 32 | 3.19 | 3.19 | 3.19 | 6.37 |
48. | ZABA-R-A | 5.05 | 5.14 | 5.06 | 1.79% | -0.29% | 54,106 | 273,924 | 5.05 | 5.14 | 5.06 | 5.14 |
49. | DDJH-R-A | 4.78 | 4.58 | 4.69 | -1.46% | -2.13% | 475 | 2,226 | 4.58 | 4.78 | 4.51 | 4.78 |
50. | BLJE-R-A | 3.82 | 3.85 | 3.83 | 1.29% | 0.91% | 255 | 976 | 3.82 | 3.85 | 3.81 | 3.95 |
51. | HZVG-R-A | 3.19 | 3.19 | 3.19 | 10.60% | 10.60% | 40 | 127 | 3.19 | 3.19 | 3.19 | 3.85 |
52. | BRIN-R-A | 3.12 | 3.12 | 3.12 | 0.09% | 0.09% | 50 | 156 | 3.12 | 3.12 | 2.33 | 3.12 |
53. | BD62-R-A | 2.84 | 2.91 | 2.88 | 15.26% | 0.60% | 2,520 | 7,266 | 2.84 | 2.91 | 2.79 | 3.05 |
54. | PRFC-R-A | 2.46 | 2.61 | 2.55 | 6.03% | 3.66% | 366 | 935 | 2.46 | 2.61 | 2.46 | 2.65 |
55. | RIVP-R-A | 2.57 | 2.55 | 2.56 | 0.52% | 0.73% | 54,217 | 138,990 | 2.54 | 2.57 | 2.55 | 2.57 |
56. | VART-R-1 | 2.39 | 2.48 | 2.44 | 3.61% | 1.55% | 417 | 1,018 | 2.39 | 2.48 | 2.40 | 2.48 |
57. | DLKV-R-A | 2.39 | 2.39 | 2.40 | 0.05% | -0.22% | 8,825 | 21,189 | 2.39 | 2.45 | 2.39 | 2.43 |
58. | HBRL-R-A | 1.46 | 1.46 | 1.46 | 0.92% | 0.92% | 100 | 146 | 1.46 | 1.46 | 1.46 | 1.57 |
59. | TLM-R-A | 1.33 | 1.33 | 1.33 | 25.00% | 25.00% | 50 | 66 | 1.33 | 1.33 | 1.06 | 1.33 |
60. | KABA-R-A | 1.19 | 1.19 | 1.19 | 0.00% | 0.00% | 175 | 207 | 1.19 | 1.19 | 1.07 | 1.19 |
61. | VLEN-R-B | 0.93 | 0.93 | 0.93 | -5.90% | -5.90% | 107 | 100 | 0.93 | 0.93 | 0.66 | 0.93 |
62. | BPBA-R-A | 0.73 | 0.73 | 0.73 | 0.00% | 0.00% | 55 | 40 | 0.73 | 0.73 | 0.66 | 0.78 |
63. | INGR-R-A | 0.46 | 0.46 | 0.46 | 2.66% | 2.65% | 6,561 | 3,024 | 0.46 | 0.46 | 0.46 | 0.47 |
64. | OPTE-R-A | 0.29 | 0.28 | 0.28 | -3.68% | -0.49% | 53,512 | 15,192 | 0.28 | 0.30 | 0.28 | 0.29 |
65. | MGMA-R-A | 0.26 | 0.26 | 0.26 | 0.00% | 0.00% | 100 | 26 | 0.26 | 0.26 | 0.25 | 0.26 |
66. | CROBEX | | 228.86 | | -0.04% | | | | | | | |
67. | PCTS-R-A | 5.71 | 5.97 | 5.83 | 0.00% | 1.59% | 300 | 1,749 | 5.71 | 5.97 | | |
68. | TPNG-R-A | 9.09 | 9.09 | 9.09 | 0.37% | -0.31% | 50 | 455 | 9.09 | 9.09 | | |
69. | LULG-R-A | 2.49 | 2.52 | 2.50 | 5.21% | 4.55% | 450 | 1,127 | 2.49 | 2.52 | | |
70. | GRNL-R-A | 17.92 | 18.18 | 18.12 | -0.57% | -0.88% | 231 | 4,187 | 17.92 | 18.18 | | |
| | | | | | | | 1,597,492 | | | | |
*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.