 Filter
Country: Croatia Date: 05/15/2012 Volume: 1,409,853 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | BD62-R-A | 5.71 | 6.24 | 5.84 | 9.28% | 1.22% | 39 | 228 | 5.71 | 6.24 | 5.71 | 6.24 |
| 2. | SPNV-R-A | 22.56 | 22.56 | 22.56 | 8.97% | 8.97% | 240 | 5,415 | 22.56 | 22.56 | 22.56 | 26.54 |
| 3. | SLDR-R-A | 17.25 | 17.25 | 17.25 | 8.33% | 8.33% | 57 | 983 | 17.25 | 17.25 | 17.92 | 21.24 |
| 4. | JNAF-R-A | 358.35 | 358.35 | 358.35 | 3.84% | 0.03% | 37 | 13,259 | 358.35 | 358.35 | 358.35 | 361.54 |
| 5. | HDEL-R-A | 14.09 | 14.53 | 14.17 | 3.16% | 0.32% | 92 | 1,303 | 14.08 | 14.53 | 13.67 | 14.52 |
| 6. | ZTNJ-R-A | 20.64 | 20.64 | 20.64 | 2.98% | 2.98% | 10 | 206 | 20.64 | 20.64 | 20.33 | 21.24 |
| 7. | INA-R-A | 477.80 | 491.07 | 490.32 | 2.21% | 2.45% | 96 | 47,071 | 477.80 | 491.07 | 491.23 | 504.21 |
| 8. | LEDO-R-A | 756.52 | 756.52 | 756.52 | 1.24% | 1.01% | 1 | 757 | 756.52 | 756.52 | 743.78 | 756.52 |
| 9. | PTKM-R-A | 33.83 | 33.58 | 33.51 | 1.20% | -0.37% | 1,377 | 46,137 | 32.92 | 34.51 | 33.18 | 33.58 |
| 10. | OPTE-R-A | 2.99 | 2.99 | 2.99 | 1.12% | -3.68% | 136 | 406 | 2.99 | 2.99 | 2.81 | 3.24 |
| 11. | PBZ-R-A | 67.03 | 67.03 | 67.03 | 1.00% | 1.00% | 17 | 1,139 | 67.03 | 67.03 | 67.03 | 68.75 |
| 12. | ATPL-R-A | 39.95 | 40.48 | 40.15 | 0.99% | -0.03% | 321 | 12,887 | 39.43 | 40.48 | 39.98 | 40.72 |
| 13. | CROS-R-A | 802.97 | 801.65 | 802.31 | 0.62% | -0.07% | 2 | 1,605 | 801.65 | 802.97 | 801.65 | 816.25 |
| 14. | KTJV-R-A | 2.59 | 2.65 | 2.64 | 0.61% | -0.50% | 1,275 | 3,366 | 2.56 | 2.65 | 2.65 | 2.72 |
| 15. | DDJH-R-A | 9.83 | 9.88 | 9.83 | 0.58% | -0.64% | 808 | 7,941 | 9.76 | 9.95 | 9.76 | 9.89 |
| 16. | HT-R-A | 26.74 | 26.75 | 26.81 | 0.56% | 0.53% | 16,800 | 450,405 | 26.74 | 27.01 | 26.74 | 26.94 |
| 17. | BLJE-R-A | 10.68 | 10.71 | 10.66 | 0.55% | -0.46% | 903 | 9,624 | 10.62 | 10.71 | 10.62 | 10.74 |
| 18. | ADPL-R-A | 15.66 | 15.69 | 15.68 | 0.25% | 0.91% | 1,949 | 30,553 | 15.62 | 15.79 | 15.69 | 15.82 |
| 19. | PLAG-R-A | 214.35 | 53.59 | 53.59 | 0.06% | 0.06% | 30 | 6,430 | 214.35 | 214.35 | 213.95 | 218.99 |
| 20. | DLKV-R-A | 16.38 | 16.38 | 16.55 | 0.06% | 0.18% | 1,413 | 23,385 | 16.10 | 17.24 | 16.24 | 16.59 |
| 21. | JDOS-R-A | 358.35 | 358.35 | 358.35 | 0.00% | 0.00% | 2 | 717 | 358.35 | 358.35 | 350.39 | 358.35 |
| 22. | KRAS-R-A | 52.56 | 52.56 | 52.56 | 0.00% | 0.00% | 55 | 2,891 | 52.56 | 52.56 | 52.56 | 53.62 |
| 23. | HDBK-R-A | 19.25 | 19.25 | 19.25 | 0.00% | 0.00% | 28 | 539 | 19.25 | 19.25 | 19.25 | 23.89 |
| 24. | JDRA-R-A | 53.09 | 53.09 | 53.09 | 0.00% | 0.00% | 110 | 5,840 | 53.09 | 53.09 | 53.09 | 57.04 |
| 25. | SNBA-R-A | 11.95 | 11.95 | 11.95 | 0.00% | 0.00% | 64 | 764 | 11.95 | 11.95 | 11.55 | 12.61 |
| 26. | CEBA-P-A | 26.54 | 26.54 | 26.54 | 0.00% | 0.00% | 75 | 1,991 | 26.54 | 26.54 | 22.56 | 26.54 |
| 27. | HUPZ-R-A | 135.51 | 140.69 | 140.28 | 0.00% | -0.29% | 103 | 14,449 | 135.51 | 140.69 | 140.69 | 149.31 |
| 28. | KMKA-R-A | 15.93 | 15.93 | 15.93 | 0.00% | 0.00% | 24 | 382 | 15.93 | 15.93 | 15.93 | 26.54 |
| 29. | IKBA-R-A | 173.87 | 173.87 | 173.87 | 0.00% | 0.00% | 1 | 174 | 173.87 | 173.87 | 173.87 | 199.08 |
| 30. | PIVK-R-A | 25.21 | 25.21 | 25.21 | -0.03% | -0.03% | 100 | 2,521 | 25.21 | 25.21 | 20.04 | 27.08 |
| 31. | JDKM-R-A | 2.12 | 2.12 | 2.12 | -0.06% | -0.06% | 239 | 508 | 2.12 | 2.12 | 1.33 | 2.12 |
| 32. | JDBA-R-A | 205.59 | 205.59 | 205.59 | -0.07% | -0.07% | 21 | 4,317 | 205.59 | 205.59 | 199.22 | 205.59 |
| 33. | BPBA-R-A | 3.98 | 3.98 | 3.98 | -0.07% | -0.07% | 10 | 40 | 3.98 | 3.98 | 3.98 | 5.71 |
| 34. | VIRO-R-A | 59.20 | 59.13 | 59.16 | -0.12% | -1.58% | 82 | 4,851 | 59.13 | 59.20 | 59.13 | 60.11 |
| 35. | KOEI-R-A | 67.37 | 67.37 | 67.37 | -0.30% | -0.41% | 52 | 3,503 | 67.37 | 67.37 | 66.63 | 67.29 |
| 36. | CROBEX | | 233.10 | | -0.41% | | | | | | | |
| 37. | RIVP-R-A | 1.49 | 1.49 | 1.49 | -0.44% | -0.53% | 273 | 406 | 1.49 | 1.49 | 1.49 | 1.49 |
| 38. | VPIK-R-A | 10.60 | 10.56 | 10.66 | -0.50% | 0.45% | 1,910 | 20,363 | 10.55 | 10.88 | 10.58 | 10.74 |
| 39. | CKML-R-A | 491.07 | 5.01 | 5.01 | -0.54% | -0.54% | 10 | 4,911 | 491.07 | 491.07 | 437.99 | 491.07 |
| 40. | AUHR-R-A | 42.87 | 42.87 | 42.87 | -0.62% | -0.62% | 9 | 386 | 42.87 | 42.87 | 42.34 | 44.20 |
| 41. | KORF-R-A | 12.21 | 12.39 | 12.21 | -0.66% | -1.16% | 2,009 | 24,540 | 11.96 | 12.47 | 12.10 | 12.34 |
| 42. | ATGR-R-A | 67.16 | 16.63 | 16.79 | -0.74% | -1.37% | 755 | 50,693 | 66.54 | 67.16 | 66.54 | 67.69 |
| 43. | ADRS-P-A | 29.86 | 29.86 | 29.86 | -0.88% | -0.88% | 7,853 | 234,515 | 29.86 | 30.00 | 29.86 | 29.98 |
| 44. | TUHO-R-A | 127.55 | 127.55 | 127.55 | -0.93% | -2.79% | 5 | 638 | 127.55 | 127.55 | 127.55 | 131.26 |
| 45. | ERNT-R-A | 164.24 | 161.66 | 162.84 | -0.98% | -1.20% | 316 | 51,456 | 161.66 | 164.31 | 160.60 | 163.23 |
| 46. | LKRI-R-A | 19.32 | 18.73 | 18.87 | -1.31% | -1.37% | 1,282 | 24,197 | 18.72 | 19.32 | 18.73 | 19.16 |
| 47. | PODR-R-A | 30.79 | 30.54 | 30.62 | -1.57% | -1.70% | 370 | 11,328 | 30.54 | 30.79 | 30.54 | 30.92 |
| 48. | LVCV-R-A | 16.46 | 16.46 | 16.46 | -1.60% | -1.60% | 5 | 82 | 16.46 | 16.46 | 13.31 | 16.72 |
| 49. | ZABA-R-A | 5.26 | 5.18 | 5.21 | -1.64% | -1.13% | 22,286 | 116,038 | 5.18 | 5.30 | 5.16 | 5.18 |
| 50. | KNZM-R-A | 19.91 | 19.64 | 19.85 | -1.67% | -1.51% | 62 | 1,231 | 19.64 | 20.44 | 19.54 | 20.31 |
| 51. | IGH-R-A | 93.17 | 93.17 | 93.17 | -1.82% | -0.73% | 8 | 745 | 93.17 | 93.17 | 93.18 | 95.03 |
| 52. | LKPC-R-A | 96.23 | 96.25 | 96.26 | -2.01% | 0.14% | 11 | 1,059 | 96.23 | 96.36 | 96.23 | 98.02 |
| 53. | VART-R-1 | 2.31 | 2.31 | 2.31 | -2.03% | -1.08% | 4,671 | 10,781 | 2.31 | 2.31 | 2.26 | 2.34 |
| 54. | VLHO-R-A | 8.64 | 8.64 | 8.64 | -2.11% | -2.75% | 126 | 1,089 | 8.64 | 8.64 | 8.64 | 9.22 |
| 55. | DIOK-R-A | 4.11 | 4.02 | 4.07 | -2.19% | 0.59% | 588 | 2,394 | 4.02 | 4.15 | 4.02 | 4.17 |
| 56. | TISK-R-A | 25.50 | 25.29 | 25.20 | -2.30% | -4.02% | 189 | 4,763 | 24.89 | 25.50 | 25.29 | 25.88 |
| 57. | VERN-R-A | 7.83 | 7.69 | 7.74 | -2.59% | -2.79% | 361 | 2,793 | 7.69 | 7.83 | 7.50 | 7.96 |
| 58. | JMNC-R-A | 4,844.45 | 4,844.45 | 4,844.45 | -2.67% | -2.67% | 1 | 4,844 | 4,844.45 | 4,844.45 | 4,778.02 | 4,844.38 |
| 59. | ZVZD-R-A | 401.62 | 401.62 | 401.60 | -2.70% | -3.33% | 6 | 2,410 | 401.49 | 401.62 | 401.62 | 422.06 |
| 60. | THNK-R-A | 134.71 | 134.71 | 134.71 | -2.87% | -2.25% | 20 | 2,694 | 134.71 | 134.71 | 134.85 | 138.03 |
| 61. | JDPL-R-A | 11.30 | 11.15 | 11.30 | -3.45% | -2.10% | 286 | 3,233 | 11.15 | 11.35 | 11.16 | 11.55 |
| 62. | KSST-R-A | 106.59 | 106.18 | 105.51 | -3.61% | -2.08% | 65 | 6,858 | 104.32 | 107.51 | 104.35 | 109.88 |
| 63. | ELKP-R-A | 66.50 | 66.50 | 66.50 | -3.65% | -3.65% | 15 | 997 | 66.50 | 66.50 | 66.50 | 73.00 |
| 64. | VDKT-R-A | 34.25 | 34.51 | 34.48 | -4.05% | -1.04% | 80 | 2,758 | 34.25 | 34.52 | 34.59 | 35.57 |
| 65. | ZVCV-R-A | 13.27 | 12.39 | 12.72 | -4.07% | -0.41% | 92 | 1,170 | 12.39 | 13.27 | 12.40 | 13.14 |
| 66. | INGR-R-A | 0.83 | 0.86 | 0.84 | -6.61% | -9.81% | 104,945 | 88,326 | 0.82 | 0.87 | 0.85 | 0.86 |
| 67. | FNVC-R-A | 16.59 | 16.59 | 16.59 | -6.86% | -0.19% | 18 | 299 | 16.59 | 16.59 | 15.26 | 17.80 |
| 68. | ACI-R-A | 334.47 | 319.60 | 328.29 | -7.38% | -3.12% | 59 | 19,369 | 305.30 | 342.42 | 319.60 | 333.13 |
| 69. | HMST-R-A | 13.29 | 13.29 | 13.29 | -12.95% | -12.92% | 443 | 5,888 | 13.29 | 13.29 | 11.95 | 15.79 |
| 70. | ULJN-R-A | 7.96 | 7.96 | 7.96 | -14.30% | -14.30% | 1 | 8 | 7.96 | 7.96 | 6.80 | 7.96 |
| | | | | | | | | 1,409,853 | | | | |
*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.