Filter
Country: Croatia Date: 05/18/2015 Volume: 1,369,025 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | OPTE-R-A | 0.21 | 0.21 | 0.21 | -7.71% | -4.30% | 41,434 | 8,586 | 0.20 | 0.21 | 0.20 | 0.21 |
2. | INGR-R-A | 0.45 | 0.44 | 0.44 | -4.07% | -0.30% | 10,956 | 4,818 | 0.44 | 0.45 | 0.44 | 0.45 |
3. | DLKV-R-A | 2.24 | 2.26 | 2.27 | 0.59% | 0.47% | 1,565 | 3,545 | 2.24 | 2.27 | 2.26 | 2.32 |
4. | PTKM-R-A | 2.33 | 2.38 | 2.35 | 1.99% | 0.91% | 792 | 1,862 | 2.33 | 2.38 | 2.27 | 2.37 |
5. | VART-R-1 | 2.38 | 2.38 | 2.38 | 0.05% | -1.26% | 273 | 650 | 2.38 | 2.38 | 2.38 | 2.51 |
6. | LULG-R-A | 2.46 | 2.53 | 2.50 | -4.75% | -5.19% | 270 | 675 | 2.46 | 2.53 | | |
7. | RIVP-R-A | 2.71 | 2.68 | 2.70 | 0.05% | 0.50% | 9,806 | 26,467 | 2.68 | 2.71 | 2.68 | 2.71 |
8. | BRIN-R-A | 3.05 | 3.05 | 3.05 | -1.03% | -1.03% | 80 | 244 | 3.05 | 3.05 | 2.38 | 3.05 |
9. | BD62-R-A | 4.05 | 3.85 | 3.89 | -3.30% | -4.62% | 867 | 3,371 | 3.85 | 4.05 | 3.72 | 3.98 |
10. | BLJE-R-A | 3.85 | 3.95 | 3.82 | 2.72% | -2.90% | 1,594 | 6,091 | 3.81 | 3.95 | 3.81 | 3.95 |
11. | DDJH-R-A | 4.08 | 3.98 | 3.96 | -2.03% | -2.78% | 5,609 | 22,183 | 3.78 | 4.08 | 3.98 | 4.05 |
12. | ZABA-R-A | 4.48 | 4.63 | 4.53 | 3.23% | 1.27% | 290 | 1,314 | 4.48 | 4.63 | 4.49 | 4.63 |
13. | FNVC-R-A | 4.98 | 4.98 | 4.98 | 17.22% | 17.22% | 662 | 3,295 | 4.98 | 4.98 | 4.98 | 5.31 |
14. | PCTS-R-A | 5.71 | 5.72 | 5.72 | 0.23% | -0.88% | 267 | 1,526 | 5.71 | 5.72 | | |
15. | LKRI-R-A | 6.39 | 6.38 | 6.38 | -9.72% | -1.72% | 198 | 1,264 | 6.38 | 6.39 | 6.37 | 6.63 |
16. | HTPK-R-A | 7.30 | 7.30 | 7.30 | 3.77% | 3.77% | 22 | 161 | 7.30 | 7.30 | 7.30 | 7.70 |
17. | JDPL-R-A | 7.56 | 8.10 | 7.68 | 5.41% | 0.00% | 32 | 246 | 7.56 | 8.10 | 7.33 | 8.10 |
18. | TPNG-R-A | 9.03 | 9.03 | 9.03 | 0.00% | 0.00% | 56 | 505 | 9.03 | 9.03 | | |
19. | IPKK-R-A | 10.47 | 10.49 | 10.48 | 0.00% | -0.08% | 68 | 712 | 10.47 | 10.49 | 10.22 | 10.80 |
20. | HRDH-R-A | 10.75 | 10.75 | 10.75 | 0.01% | 0.01% | 26 | 280 | 10.75 | 10.75 | 8.89 | 11.93 |
21. | IMZV-R-A | 10.88 | 11.28 | 11.04 | 3.66% | 1.46% | 106 | 1,170 | 10.88 | 11.28 | 11.02 | 11.28 |
22. | VERN-R-A | 11.12 | 11.41 | 11.20 | 5.25% | 2.07% | 362 | 4,053 | 11.12 | 11.41 | 10.88 | 11.77 |
23. | RIZO-R-A | 12.73 | 12.74 | 12.74 | 0.11% | 0.19% | 32 | 408 | 12.73 | 12.74 | 12.76 | 13.46 |
24. | KSST-R-A | 13.27 | 13.27 | 13.27 | 14.93% | 13.37% | 53 | 703 | 13.27 | 13.27 | 11.55 | 13.54 |
25. | ADPL-R-A | 13.63 | 13.28 | 13.43 | -2.54% | -1.75% | 802 | 10,768 | 13.28 | 13.63 | 13.28 | 13.63 |
26. | ATLN-R-A | 13.96 | 13.80 | 13.82 | -0.47% | 0.92% | 147 | 2,032 | 13.80 | 13.96 | 13.67 | 13.93 |
27. | LVCV-R-A | 20.57 | 15.93 | 19.71 | -20.00% | -1.01% | 183 | 3,607 | 15.93 | 21.23 | 14.60 | 19.89 |
28. | ULPL-R-A | 20.41 | 20.90 | 20.38 | -0.16% | -2.59% | 122 | 2,486 | 20.36 | 20.90 | 20.36 | 20.90 |
29. | HT-R-A | 21.24 | 21.24 | 21.25 | 1.23% | 2.05% | 17,231 | 366,206 | 20.99 | 21.36 | 21.24 | 21.35 |
30. | LPLH-R-A | 24.71 | 24.49 | 24.56 | -2.89% | -2.60% | 167 | 4,102 | 24.49 | 24.71 | 23.89 | 25.22 |
31. | MAIS-R-A | 25.22 | 25.73 | 25.47 | 0.52% | 2.98% | 907 | 23,105 | 25.22 | 25.74 | 25.22 | 25.73 |
32. | SNHO-R-A | 27.47 | 27.42 | 27.67 | -4.71% | 1.08% | 590 | 16,324 | 27.42 | 27.87 | 27.42 | 27.87 |
33. | HMST-R-A | 30.13 | 28.19 | 29.41 | -7.64% | -3.46% | 89 | 2,618 | 28.19 | 30.13 | 28.20 | 31.85 |
34. | ATPL-R-A | 28.16 | 29.20 | 29.30 | 4.19% | 1.63% | 681 | 19,954 | 28.14 | 30.37 | 28.60 | 29.86 |
35. | ATGR-R-A | 120.51 | 29.90 | 30.12 | -0.99% | -1.32% | 230 | 27,709 | 119.58 | 120.51 | 119.58 | 121.44 |
36. | PODR-R-A | 41.08 | 40.76 | 40.77 | -1.06% | -0.92% | 861 | 35,104 | 40.76 | 41.08 | 40.76 | 40.91 |
37. | ADRS-P-A | 45.52 | 45.27 | 45.94 | 2.74% | 4.06% | 1,975 | 90,736 | 45.26 | 46.45 | 45.27 | 45.79 |
38. | ARNT-R-A | 46.45 | 46.72 | 46.68 | 4.14% | 2.12% | 48 | 2,241 | 46.45 | 46.72 | 44.73 | 47.78 |
39. | THNK-R-A | 52.16 | 51.90 | 52.04 | -5.53% | -4.98% | 256 | 13,322 | 51.90 | 52.43 | 51.89 | 52.82 |
40. | HIMR-R-A | 53.75 | 54.42 | 53.80 | 0.00% | -1.14% | 105 | 5,649 | 53.09 | 54.42 | 53.09 | 55.08 |
41. | KRAS-R-A | 55.08 | 54.66 | 54.97 | -0.77% | 0.37% | 392 | 21,547 | 54.55 | 55.08 | 54.66 | 55.10 |
42. | ADRS-R-A | 56.41 | 57.07 | 57.44 | 5.94% | 6.61% | 8,399 | 482,400 | 56.14 | 59.59 | 56.02 | 59.59 |
43. | AUHR-R-A | 63.06 | 63.18 | 63.09 | 0.18% | -1.79% | 237 | 14,953 | 63.06 | 63.18 | 63.06 | 64.90 |
44. | PBZ-R-A | 74.32 | 74.32 | 74.32 | 0.00% | 0.00% | 79 | 5,872 | 74.32 | 74.32 | 74.32 | 74.99 |
45. | KOEI-R-A | 91.58 | 91.58 | 91.58 | -0.72% | -0.08% | 95 | 8,700 | 91.58 | 91.58 | 91.58 | 92.91 |
46. | SLRS-R-A | 91.99 | 91.99 | 91.99 | -0.99% | -0.99% | 100 | 9,199 | 91.99 | 91.99 | 91.99 | 94.50 |
47. | SPNV-R-A | 101.53 | 101.53 | 101.53 | -4.38% | -4.38% | 14 | 1,421 | 101.53 | 101.53 | 101.53 | 106.18 |
48. | ERNT-R-A | 171.21 | 172.54 | 172.54 | 0.78% | 0.83% | 541 | 93,342 | 171.21 | 173.87 | 171.61 | 172.54 |
49. | CROBEX | | 229.04 | | 0.37% | | | | | | | |
50. | INA-R-A | 444.62 | 444.62 | 444.84 | 0.00% | -1.39% | 6 | 2,669 | 444.62 | 445.95 | 444.62 | 462.54 |
51. | LRH-R-A | 533.55 | 533.55 | 533.55 | 0.50% | 0.50% | 4 | 2,134 | 533.55 | 533.55 | 531.16 | 557.41 |
52. | JNAF-R-A | 550.80 | 550.80 | 550.80 | -5.53% | -3.18% | 5 | 2,754 | 550.80 | 550.80 | 546.95 | 597.25 |
53. | LEDO-R-A | 1,088.33 | 1,088.33 | 1,088.33 | 0.00% | 0.00% | 2 | 2,177 | 1,088.33 | 1,088.33 | 1,064.44 | 1,088.33 |
54. | MDKA-R-A | 1,765.08 | 1,765.08 | 1,765.08 | 2.22% | 2.22% | 1 | 1,765 | 1,765.08 | 1,765.08 | 1,726.72 | 1,765.21 |
| | | | | | | | 1,369,025 | | | | |
*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.