Filter
Country: Croatia Date: 04/17/2015 Volume: 1,141,762 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 230.47 | | 0.01% | | | | | | | |
2. | OPTE-R-A | 0.28 | 0.28 | 0.28 | -1.41% | -1.39% | 20,000 | 5,521 | 0.27 | 0.28 | 0.27 | 0.28 |
3. | INGR-R-A | 0.45 | 0.46 | 0.45 | -0.28% | -0.57% | 2,030 | 917 | 0.45 | 0.46 | 0.45 | 0.46 |
4. | HBRL-R-A | 1.48 | 1.48 | 1.48 | 1.18% | 1.18% | 100 | 148 | 1.48 | 1.48 | 1.48 | 1.55 |
5. | LCDS-R-A | 1.96 | 1.96 | 1.96 | -4.22% | -4.22% | 336 | 658 | 1.96 | 1.96 | 1.96 | 2.04 |
6. | PTKM-R-A | 2.35 | 2.39 | 2.38 | 0.00% | -0.28% | 257 | 612 | 2.35 | 2.39 | 2.28 | 2.39 |
7. | DLKV-R-A | 2.35 | 2.37 | 2.34 | -0.50% | -2.28% | 4,906 | 11,465 | 2.32 | 2.37 | 2.33 | 2.37 |
8. | LULG-R-A | 2.45 | 2.36 | 2.40 | 2.60% | 0.00% | 552 | 1,323 | 2.33 | 2.45 | | |
9. | VART-R-1 | 2.49 | 2.52 | 2.52 | -2.06% | -2.22% | 1,873 | 4,712 | 2.49 | 2.64 | 2.49 | 2.63 |
10. | RIVP-R-A | 2.64 | 2.72 | 2.71 | 3.12% | 2.93% | 203,615 | 551,636 | 2.60 | 2.73 | 2.72 | 2.73 |
11. | PRFC-R-A | 2.65 | 2.65 | 2.65 | 1.53% | 3.59% | 250 | 662 | 2.65 | 2.65 | 2.52 | 2.65 |
12. | BD62-R-A | 2.93 | 2.97 | 2.95 | 1.82% | 2.30% | 1,001 | 2,954 | 2.79 | 3.08 | 2.76 | 2.97 |
13. | HDEL-R-A | 3.20 | 3.20 | 3.20 | 0.17% | 0.17% | 2 | 6 | 3.20 | 3.20 | 3.20 | 3.68 |
14. | BLJE-R-A | 3.98 | 3.86 | 3.88 | -3.00% | -1.12% | 235 | 911 | 3.85 | 3.98 | 3.86 | 4.05 |
15. | DDJH-R-A | 4.77 | 4.82 | 4.79 | 5.30% | 1.60% | 681 | 3,264 | 4.77 | 4.84 | 4.66 | 4.82 |
16. | ZABA-R-A | 5.11 | 5.12 | 5.12 | 0.49% | 0.36% | 410 | 2,101 | 5.11 | 5.16 | 5.12 | 5.16 |
17. | JDTC-R-A | 5.31 | 5.26 | 4.96 | -17.81% | -28.38% | 761 | 3,773 | 4.65 | 5.31 | 3.61 | 5.30 |
18. | PCTS-R-A | 5.73 | 5.71 | 5.72 | -0.42% | -0.19% | 859 | 4,912 | 5.71 | 5.73 | | |
19. | LKRI-R-A | 7.18 | 7.16 | 7.18 | -0.09% | -1.21% | 1,169 | 8,388 | 7.16 | 7.30 | 7.16 | 7.42 |
20. | SLPF-R-A | 7.66 | 7.67 | 7.66 | 10.06% | 10.02% | 450 | 3,449 | 7.66 | 7.67 | 6.95 | 7.67 |
21. | JDPL-R-A | 7.98 | 7.96 | 7.97 | -1.64% | -1.65% | 497 | 3,963 | 7.96 | 7.98 | 7.96 | 8.42 |
22. | SNBA-R-A | 8.30 | 7.72 | 8.00 | -13.22% | -10.00% | 518 | 4,145 | 7.71 | 8.30 | 7.72 | 8.76 |
23. | TPNG-R-A | 9.16 | 9.12 | 9.16 | -0.36% | 0.04% | 473 | 4,334 | 9.12 | 9.19 | | |
24. | VERN-R-A | 9.70 | 8.82 | 9.48 | -3.96% | 7.33% | 1,259 | 11,939 | 8.82 | 9.72 | 8.82 | 9.29 |
25. | VPIK-R-A | 10.15 | 10.05 | 10.13 | 0.26% | 1.21% | 87 | 881 | 10.05 | 10.15 | 10.05 | 10.35 |
26. | IMZV-R-A | 10.62 | 10.62 | 10.62 | -6.10% | -5.62% | 12 | 127 | 10.62 | 10.62 | 10.09 | 11.15 |
27. | IPKK-R-A | 10.65 | 10.64 | 10.65 | -0.02% | -0.01% | 172 | 1,831 | 10.64 | 10.65 | 10.65 | 11.13 |
28. | KSST-R-A | 13.13 | 13.92 | 13.53 | 16.54% | 13.25% | 145 | 1,962 | 13.13 | 13.92 | 11.95 | 13.92 |
29. | ATLN-R-A | 13.21 | 13.21 | 13.21 | 0.41% | 0.41% | 37 | 489 | 13.21 | 13.21 | 12.62 | 13.26 |
30. | ADPL-R-A | 14.25 | 13.67 | 13.98 | -3.74% | -1.34% | 1,990 | 27,820 | 13.67 | 14.25 | 13.58 | 13.67 |
31. | RIZO-R-A | 16.89 | 15.93 | 16.11 | -2.57% | -0.55% | 301 | 4,849 | 15.93 | 16.92 | 15.53 | 16.46 |
32. | IGH-R-A | 18.18 | 18.27 | 18.10 | 0.49% | 0.55% | 83 | 1,502 | 17.61 | 18.27 | 17.65 | 18.27 |
33. | ULPL-R-A | 19.91 | 19.77 | 19.89 | -0.70% | -0.11% | 69 | 1,372 | 19.77 | 19.91 | 19.77 | 19.91 |
34. | MAIS-R-A | 21.63 | 21.90 | 21.65 | 1.23% | 3.19% | 150 | 3,248 | 21.63 | 21.90 | 21.24 | 21.90 |
35. | HT-R-A | 21.90 | 21.97 | 21.96 | 0.05% | -0.59% | 3,229 | 70,910 | 21.90 | 22.03 | 21.97 | 22.11 |
36. | LVCV-R-A | 23.62 | 23.62 | 23.62 | 22.76% | 29.29% | 8 | 189 | 23.62 | 23.62 | 17.39 | 23.62 |
37. | HMAM-R-A | 26.01 | 26.01 | 26.01 | 6.45% | 6.45% | 10 | 260 | 26.01 | 26.01 | 24.45 | 26.01 |
38. | SNHO-R-A | 27.75 | 27.47 | 27.60 | -0.96% | -0.56% | 985 | 27,190 | 27.47 | 27.75 | 27.47 | 28.00 |
39. | ATPL-R-A | 30.53 | 29.87 | 29.91 | -3.40% | -3.40% | 434 | 12,980 | 29.86 | 30.53 | 29.88 | 30.39 |
40. | VDKT-R-A | 33.05 | 32.52 | 32.71 | -2.00% | -1.19% | 80 | 2,616 | 32.52 | 33.05 | 32.38 | 33.05 |
41. | HMST-R-A | 34.49 | 34.97 | 32.22 | 1.40% | -6.59% | 54 | 1,740 | 30.53 | 34.97 | 30.66 | 34.97 |
42. | BDSS-R-A | 35.84 | 36.77 | 36.10 | 4.55% | 1.82% | 88 | 3,177 | 35.84 | 36.83 | 36.77 | 39.68 |
43. | KOKA-R-A | 36.50 | 36.50 | 36.50 | 0.00% | 0.00% | 29 | 1,058 | 36.50 | 36.50 | 36.50 | 37.83 |
44. | LURA-R-A | 40.08 | 40.08 | 40.08 | 7.48% | 7.48% | 68 | 2,726 | 40.08 | 40.08 | 40.08 | 41.14 |
45. | PODR-R-A | 40.63 | 41.39 | 40.73 | -0.18% | 0.08% | 308 | 12,545 | 40.63 | 41.39 | 40.70 | 41.28 |
46. | ARNT-R-A | 45.06 | 44.99 | 45.11 | -0.29% | -0.04% | 290 | 13,082 | 44.99 | 45.26 | 44.50 | 44.99 |
47. | ADRS-P-A | 45.52 | 44.60 | 44.87 | -1.17% | -1.36% | 1,560 | 69,997 | 44.59 | 45.52 | 44.60 | 45.57 |
48. | ADRS-R-A | 54.28 | 54.81 | 54.68 | 1.94% | 1.11% | 1,132 | 61,900 | 54.28 | 54.88 | 53.78 | 54.81 |
49. | KRAS-R-A | 54.32 | 55.08 | 54.81 | 1.43% | 0.93% | 695 | 38,090 | 54.32 | 55.08 | 53.89 | 56.92 |
50. | HIMR-R-A | 57.07 | 57.07 | 57.07 | -3.80% | 0.99% | 6 | 342 | 57.07 | 57.07 | 55.21 | 58.93 |
51. | PBZ-R-A | 73.00 | 73.00 | 73.00 | -1.61% | -1.61% | 1,319 | 96,284 | 73.00 | 73.00 | 73.00 | 73.93 |
52. | KTKA-R-A | 79.24 | 79.24 | 79.24 | 17.06% | 17.06% | 1 | 79 | 79.24 | 79.24 | 73.00 | 82.29 |
53. | LKPC-R-A | 90.29 | 90.92 | 90.37 | 0.71% | 0.11% | 21 | 1,898 | 90.28 | 90.92 | 90.92 | 91.58 |
54. | KOEI-R-A | 93.57 | 93.57 | 93.57 | 1.44% | 1.44% | 3 | 281 | 93.57 | 93.57 | 91.98 | 93.57 |
55. | TNPL-R-A | 94.50 | 94.37 | 94.40 | -3.53% | -1.79% | 18 | 1,699 | 94.37 | 94.50 | 92.91 | 96.89 |
56. | JDGT-R-A | 96.62 | 96.49 | 96.51 | 0.00% | 0.02% | 14 | 1,351 | 96.49 | 96.62 | 95.58 | 97.42 |
57. | SPNV-R-A | 96.89 | 96.89 | 96.89 | 1.39% | 1.39% | 39 | 3,779 | 96.89 | 96.89 | 92.91 | 96.89 |
58. | ATGR-R-A | 117.59 | 29.27 | 29.38 | -0.34% | -1.22% | 39 | 4,583 | 117.06 | 117.99 | 117.06 | 119.43 |
59. | KODT-P-A | 143.21 | 143.34 | 143.32 | 0.00% | 0.37% | 10 | 1,433 | 143.21 | 143.34 | 140.69 | 143.34 |
60. | KODT-R-A | 148.65 | 148.52 | 147.86 | -2.10% | -0.54% | 33 | 4,879 | 145.07 | 148.65 | 145.07 | 149.31 |
61. | ERNT-R-A | 181.17 | 179.19 | 181.03 | -1.09% | 0.43% | 102 | 18,465 | 179.18 | 181.17 | 179.19 | 180.77 |
62. | ZVZD-R-A | 372.23 | 384.89 | 378.13 | 0.00% | -0.79% | 10 | 3,781 | 371.90 | 384.89 | 371.63 | 384.90 |
63. | JDOS-R-A | 395.52 | 394.85 | 395.38 | -0.03% | 0.10% | 5 | 1,977 | 394.85 | 395.52 | 391.53 | 410.91 |
64. | LRH-R-A | 557.44 | 550.80 | 556.11 | 0.67% | 1.64% | 10 | 5,561 | 550.80 | 557.44 | 550.80 | 569.65 |
65. | LEDO-R-A | 1,036.83 | 1,036.83 | 1,036.83 | -1.11% | -1.11% | 1 | 1,037 | 1,036.83 | 1,036.83 | 1,036.83 | 1,061.78 |
| | | | | | | | 1,141,762 | | | | |
*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.