Filter
Country: Croatia Date: 05/21/2015 Volume: 665,741 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ATLS-R-A | 0.66 | 0.66 | 0.66 | 21.70% | 21.70% | 200 | 132 | 0.66 | 0.66 | 0.54 | 0.66 |
2. | BD62-R-A | 3.88 | 3.93 | 3.94 | 5.72% | 1.26% | 364 | 1,434 | 3.88 | 3.97 | 3.76 | 3.97 |
3. | VERN-R-A | 10.88 | 11.02 | 10.90 | 3.76% | 2.70% | 131 | 1,429 | 10.88 | 11.15 | 10.88 | 11.28 |
4. | FMPS-R-A | 1.53 | 1.53 | 1.53 | 3.51% | 3.51% | 457 | 698 | 1.53 | 1.53 | 1.53 | 1.83 |
5. | INGR-R-A | 0.43 | 0.45 | 0.45 | 3.04% | 2.43% | 16,855 | 7,542 | 0.43 | 0.45 | 0.43 | 0.46 |
6. | ATPL-R-A | 29.05 | 29.05 | 29.05 | 2.95% | 2.88% | 5 | 145 | 29.05 | 29.05 | 28.22 | 29.05 |
7. | JDGT-R-A | 108.83 | 108.83 | 108.83 | 2.50% | 2.60% | 14 | 1,524 | 108.83 | 108.83 | 106.18 | 108.83 |
8. | LKRI-R-A | 5.97 | 6.11 | 6.10 | 2.22% | -0.78% | 105 | 640 | 5.97 | 6.11 | 5.97 | 6.61 |
9. | LEDO-R-A | 1,085.54 | 1,085.54 | 1,085.54 | 2.05% | 2.05% | 1 | 1,086 | 1,085.54 | 1,085.54 | 1,068.42 | 1,088.19 |
10. | PODR-R-A | 40.22 | 41.14 | 41.12 | 1.64% | 1.48% | 3,440 | 141,456 | 40.13 | 41.21 | 40.81 | 41.21 |
11. | PCTS-R-A | 5.77 | 5.84 | 5.83 | 1.15% | 0.92% | 309 | 1,800 | 5.77 | 5.90 | | |
12. | ADRS-P-A | 46.05 | 46.05 | 46.05 | 0.58% | 0.70% | 182 | 8,382 | 46.05 | 46.05 | 45.68 | 46.04 |
13. | MAIS-R-A | 24.55 | 24.55 | 24.55 | 0.48% | -0.86% | 33 | 810 | 24.55 | 24.55 | 24.55 | 25.22 |
14. | ATLN-R-A | 13.67 | 13.67 | 13.67 | 0.48% | 0.21% | 300 | 4,101 | 13.67 | 13.67 | 13.67 | 13.80 |
15. | PTKM-R-A | 2.33 | 2.34 | 2.33 | 0.29% | 1.27% | 180 | 420 | 2.33 | 2.34 | 2.27 | 2.34 |
16. | ERNT-R-A | 172.40 | 172.34 | 172.38 | 0.27% | -0.30% | 19 | 3,275 | 172.34 | 172.40 | 171.88 | 172.34 |
17. | CKML-R-A | 565.40 | 5.77 | 5.77 | 0.24% | 0.24% | 80 | 45,232 | 565.40 | 565.40 | 564.07 | 577.21 |
18. | INA-R-A | 451.29 | 451.92 | 451.75 | 0.14% | -2.60% | 15 | 6,776 | 451.29 | 451.92 | 451.92 | 464.53 |
19. | CROBEX | | 228.70 | | 0.10% | | | | | | | |
20. | ADPL-R-A | 13.65 | 13.67 | 13.67 | 0.10% | 0.24% | 770 | 10,525 | 13.65 | 13.67 | 13.43 | 13.67 |
21. | BLJE-R-A | 3.97 | 3.98 | 3.98 | 0.07% | -0.04% | 253 | 1,006 | 3.97 | 3.98 | 3.86 | 4.04 |
22. | VART-R-1 | 2.28 | 2.26 | 2.27 | 0.06% | 0.41% | 549 | 1,244 | 2.26 | 2.28 | 2.22 | 2.39 |
23. | VDKT-R-A | 30.40 | 30.40 | 30.40 | 0.03% | -2.86% | 20 | 608 | 30.40 | 30.40 | 30.40 | 31.19 |
24. | CROS-P-A | 983.87 | 983.87 | 983.87 | 0.01% | 0.01% | 2 | 1,968 | 983.87 | 983.87 | | 1,194.51 |
25. | ADRS-R-A | 58.47 | 59.73 | 59.21 | 0.00% | 1.26% | 3,102 | 183,663 | 58.40 | 59.73 | 58.53 | 59.73 |
26. | HBRL-R-A | 1.54 | 1.54 | 1.54 | 0.00% | 0.00% | 15 | 23 | 1.54 | 1.54 | 1.49 | 1.57 |
27. | PBZ-R-A | 73.00 | 74.32 | 74.07 | 0.00% | -0.34% | 21 | 1,556 | 73.00 | 74.32 | 74.32 | 74.99 |
28. | KSST-R-A | 11.55 | 11.55 | 11.55 | 0.00% | -0.01% | 75 | 866 | 11.55 | 11.55 | 11.55 | 13.54 |
29. | ZABA-R-A | 4.62 | 4.62 | 4.62 | 0.00% | 1.40% | 830 | 3,832 | 4.62 | 4.62 | 4.56 | 4.62 |
30. | KABA-R-A | 1.18 | 1.18 | 1.18 | 0.00% | 0.00% | 840 | 991 | 1.18 | 1.18 | 0.98 | 1.18 |
31. | IPKK-R-A | 10.22 | 10.22 | 10.22 | 0.00% | -0.31% | 39 | 399 | 10.22 | 10.22 | 9.97 | 10.22 |
32. | KRAS-R-A | 54.71 | 55.35 | 54.98 | 0.00% | -0.75% | 35 | 1,924 | 54.71 | 55.35 | 54.71 | 55.74 |
33. | LULG-R-A | 2.53 | 2.53 | 2.53 | 0.00% | -0.05% | 179 | 453 | 2.53 | 2.53 | | |
34. | TPNG-R-A | 8.96 | 9.03 | 8.96 | 0.00% | -0.71% | 660 | 5,914 | 8.96 | 9.03 | | |
35. | BDSS-R-A | 39.73 | 39.73 | 39.73 | -0.02% | -0.02% | 60 | 2,384 | 39.73 | 39.73 | 39.73 | 42.47 |
36. | RIZO-R-A | 13.54 | 13.57 | 13.55 | -0.03% | 0.34% | 173 | 2,343 | 13.54 | 13.58 | 12.94 | 13.57 |
37. | VPIK-R-A | 9.03 | 9.29 | 9.00 | -0.04% | 0.71% | 57 | 513 | 8.53 | 9.29 | 8.76 | 9.29 |
38. | KOSN-R-A | 192.32 | 192.32 | 192.32 | -0.07% | -0.07% | 8 | 1,539 | 192.32 | 192.32 | 183.16 | 192.32 |
39. | AUHR-R-A | 63.08 | 63.07 | 63.08 | -0.16% | -0.03% | 10 | 631 | 63.07 | 63.08 | 63.07 | 64.90 |
40. | SNHO-R-A | 27.02 | 27.47 | 27.20 | -0.24% | 0.61% | 544 | 14,795 | 26.99 | 27.47 | 27.03 | 27.47 |
41. | RIVP-R-A | 2.67 | 2.66 | 2.67 | -0.30% | -0.15% | 6,184 | 16,518 | 2.66 | 2.68 | 2.66 | 2.68 |
42. | ATGR-R-A | 119.72 | 29.86 | 29.90 | -0.44% | -1.05% | 128 | 15,307 | 119.45 | 119.72 | 119.45 | 120.65 |
43. | OPTE-R-A | 0.20 | 0.20 | 0.20 | -0.66% | -2.00% | 69,971 | 13,779 | 0.20 | 0.21 | 0.20 | 0.20 |
44. | HT-R-A | 20.85 | 21.04 | 20.98 | -0.80% | -0.22% | 1,318 | 27,652 | 20.85 | 21.04 | 21.04 | 21.14 |
45. | DLKV-R-A | 2.26 | 2.23 | 2.23 | -0.83% | -1.00% | 2,345 | 5,239 | 2.23 | 2.26 | 2.23 | 2.26 |
46. | HUPZ-R-A | 256.55 | 256.55 | 256.55 | -0.87% | -0.83% | 2 | 513 | 256.55 | 256.55 | 256.55 | 262.79 |
47. | SLPF-R-A | 7.65 | 7.65 | 7.65 | -1.27% | -1.27% | 160 | 1,224 | 7.65 | 7.65 | 7.65 | 7.75 |
48. | DDJH-R-A | 3.85 | 3.79 | 3.82 | -1.59% | -0.72% | 741 | 2,831 | 3.79 | 3.85 | 3.73 | 3.78 |
49. | ULPL-R-A | 20.11 | 19.91 | 20.09 | -1.96% | -1.02% | 289 | 5,805 | 19.91 | 20.24 | 19.91 | 20.24 |
50. | TNPL-R-A | 93.57 | 93.57 | 93.57 | -2.08% | -1.89% | 8 | 749 | 93.57 | 93.57 | 92.91 | 97.95 |
51. | TUHO-R-A | 336.45 | 331.81 | 333.44 | -2.15% | -1.67% | 193 | 64,354 | 331.81 | 336.45 | 327.16 | 342.42 |
52. | HIMR-R-A | 53.22 | 53.22 | 53.22 | -2.19% | -1.07% | 45 | 2,395 | 53.22 | 53.22 | 53.22 | 55.08 |
53. | SPNV-R-A | 96.89 | 96.89 | 96.89 | -2.28% | -2.28% | 40 | 3,876 | 96.89 | 96.89 | 95.56 | 102.20 |
54. | THNK-R-A | 51.89 | 53.09 | 52.00 | -2.43% | -4.42% | 51 | 2,652 | 51.10 | 53.09 | 51.10 | 54.15 |
55. | LRH-R-A | 531.16 | 518.08 | 523.71 | -2.46% | -1.41% | 7 | 3,666 | 518.08 | 531.16 | 518.02 | 537.53 |
56. | IGH-R-A | 17.56 | 17.56 | 17.60 | -2.60% | -2.36% | 66 | 1,162 | 17.56 | 17.65 | 17.52 | 17.92 |
57. | SLRS-R-A | 90.55 | 88.53 | 88.76 | -2.63% | -2.95% | 200 | 17,752 | 88.53 | 90.55 | 88.66 | 94.16 |
58. | LURA-R-A | 39.82 | 39.82 | 39.82 | -3.22% | -3.22% | 20 | 796 | 39.82 | 39.82 | 39.82 | 41.14 |
59. | THMT-R-A | 20.64 | 20.64 | 20.64 | -4.19% | -4.19% | 30 | 619 | 20.64 | 20.64 | 20.64 | 23.23 |
60. | HMST-R-A | 29.20 | 27.61 | 27.98 | -5.02% | -3.74% | 314 | 8,786 | 27.61 | 29.20 | 27.61 | 29.20 |
61. | JDTC-R-A | 4.25 | 4.25 | 4.25 | -8.60% | -8.60% | 555 | 2,357 | 4.25 | 4.25 | 3.73 | 5.26 |
62. | AGMM-R-A | 34.58 | 34.58 | 34.58 | -13.16% | -13.16% | 51 | 1,763 | 34.58 | 34.58 | 34.58 | 46.45 |
63. | SNBA-R-A | 7.85 | 7.51 | 7.58 | -14.85% | -13.91% | 246 | 1,864 | 7.51 | 7.85 | 7.51 | 8.78 |
64. | FNVC-R-A | 4.59 | 4.59 | 4.59 | -19.54% | -19.54% | 5 | 23 | 4.59 | 4.59 | 4.59 | 5.71 |
| | | | | | | | 665,741 | | | | |
*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.