Filter
Country: Croatia Date: 12/03/2015 Volume: 658,439 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | VERN-R-A | 16.52 | 20.17 | 18.76 | 26.69% | 17.85% | 436 | 8,181 | 16.52 | 20.17 | 20.17 | 20.57 |
2. | TRFM-R-A | 14.61 | 14.61 | 14.61 | 10.06% | 10.06% | 60 | 876 | 14.61 | 14.61 | 14.61 | 15.93 |
3. | TPNG-R-A | 10.09 | 10.09 | 10.09 | 8.08% | 6.91% | 24 | 242 | 10.09 | 10.09 | | |
4. | OPTE-R-A | 0.23 | 0.23 | 0.23 | 4.95% | 2.41% | 9,130 | 2,064 | 0.22 | 0.23 | 0.22 | 0.23 |
5. | CHAG-R-A | 33.18 | 33.18 | 33.18 | 4.17% | 4.17% | 41 | 1,360 | 33.18 | 33.18 | 31.86 | 37.16 |
6. | ERNT-R-A | 129.39 | 132.59 | 129.94 | 2.47% | 0.70% | 225 | 29,238 | 128.87 | 132.59 | 129.51 | 132.59 |
7. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 2.04% | 2.04% | 49 | 163 | 3.32 | 3.32 | 2.65 | 3.32 |
8. | BDSS-R-A | 40.48 | 40.48 | 40.48 | 1.67% | 2.51% | 65 | 2,631 | 40.48 | 40.48 | 40.48 | 41.81 |
9. | IGH-R-A | 11.68 | 11.68 | 11.68 | 1.66% | 1.67% | 40 | 467 | 11.68 | 11.68 | 11.68 | 12.86 |
10. | ADPL-R-A | 12.41 | 12.61 | 12.52 | 1.60% | 0.39% | 75 | 939 | 12.41 | 12.61 | 12.41 | 12.61 |
11. | SAPN-R-A | 41.14 | 42.47 | 42.26 | 1.59% | 1.09% | 843 | 35,628 | 41.14 | 42.47 | 41.14 | 43.53 |
12. | ULPL-R-A | 17.52 | 17.78 | 17.54 | 1.15% | -0.16% | 44 | 772 | 17.52 | 17.78 | 17.26 | 17.78 |
13. | BLJE-R-A | 3.12 | 3.15 | 3.07 | 1.06% | -1.20% | 95 | 291 | 3.03 | 3.15 | 3.05 | 3.15 |
14. | SUNH-R-A | 2.68 | 2.68 | 2.68 | 1.00% | 0.95% | 500 | 1,341 | 2.68 | 2.68 | 2.59 | 2.77 |
15. | ATLN-R-A | 14.73 | 14.73 | 14.73 | 0.89% | -0.53% | 87 | 1,282 | 14.73 | 14.73 | 14.73 | 15.10 |
16. | HHLD-R-A | 0.16 | 0.16 | 0.16 | 0.82% | -0.85% | 1,947 | 317 | 0.16 | 0.16 | 0.16 | 0.18 |
17. | PLAG-R-A | 581.99 | 145.50 | 145.50 | 0.78% | 0.78% | 1 | 582 | 581.99 | 581.99 | 581.99 | 597.12 |
18. | RIVP-R-A | 3.18 | 3.17 | 3.18 | 0.55% | 0.46% | 5,743 | 18,244 | 3.16 | 3.18 | 3.16 | 3.17 |
19. | CKML-R-A | 647.02 | 6.60 | 6.60 | 0.52% | 0.67% | 58 | 37,527 | 647.02 | 647.02 | 643.84 | 660.30 |
20. | KOEI-R-A | 88.01 | 88.02 | 88.02 | 0.48% | 0.30% | 23 | 2,024 | 88.01 | 88.02 | 88.02 | 89.32 |
21. | CROBEX | | 222.63 | | 0.25% | | | | | | | |
22. | SNHO-R-A | 27.62 | 27.63 | 27.62 | 0.03% | -0.54% | 35 | 967 | 27.62 | 27.63 | 27.63 | 28.08 |
23. | RIZO-R-A | 15.00 | 15.00 | 15.00 | 0.01% | -0.30% | 38 | 570 | 15.00 | 15.00 | 15.00 | 15.86 |
24. | HT-R-A | 18.85 | 18.98 | 18.92 | 0.01% | 0.18% | 7,815 | 147,835 | 18.85 | 18.98 | 18.98 | 19.05 |
25. | HMAM-R-A | 30.80 | 30.80 | 30.80 | 0.00% | 0.00% | 93 | 2,864 | 30.80 | 30.80 | 30.80 | 33.05 |
26. | INA-R-A | 431.35 | 431.35 | 431.38 | 0.00% | 0.01% | 5 | 2,157 | 431.35 | 431.48 | 431.35 | 437.99 |
27. | VDKT-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 1.85% | 9 | 299 | 33.18 | 33.18 | 32.52 | 34.49 |
28. | CROS-P-A | 915.79 | 929.06 | 924.64 | 0.00% | -0.48% | 3 | 2,774 | 915.79 | 929.06 | 584.11 | 982.15 |
29. | PODR-R-A | 43.67 | 43.80 | 43.80 | 0.00% | -0.15% | 1,091 | 47,782 | 43.67 | 43.80 | 43.80 | 44.33 |
30. | BCIN-R-A | 61.05 | 61.05 | 61.05 | 0.00% | 0.00% | 7 | 427 | 61.05 | 61.05 | 61.05 | 65.63 |
31. | LPLH-R-A | 25.81 | 25.81 | 25.61 | 0.00% | -0.80% | 122 | 3,124 | 25.53 | 25.81 | 25.54 | 25.81 |
32. | PBZ-R-A | 78.36 | 78.36 | 78.36 | 0.00% | 0.00% | 5 | 392 | 78.36 | 78.36 | 78.36 | 79.63 |
33. | LKPC-R-A | 93.17 | 93.17 | 93.17 | 0.00% | -1.06% | 14 | 1,304 | 93.16 | 93.17 | 91.45 | 93.17 |
34. | ARNT-R-A | 43.40 | 43.48 | 43.47 | -0.02% | 2.32% | 125 | 5,434 | 43.40 | 43.50 | 42.23 | 43.48 |
35. | SLPF-R-A | 6.20 | 6.20 | 6.20 | -0.04% | 0.00% | 160 | 993 | 6.20 | 6.20 | 6.20 | 6.37 |
36. | AUHR-R-A | 59.06 | 57.77 | 58.60 | -0.06% | 1.38% | 81 | 4,746 | 57.77 | 59.73 | 57.77 | 59.06 |
37. | ADRS-P-A | 48.99 | 48.84 | 48.91 | -0.27% | -0.01% | 2,864 | 140,065 | 48.84 | 48.99 | 48.84 | 48.97 |
38. | INGR-R-A | 0.38 | 0.38 | 0.37 | -0.34% | 0.73% | 27,199 | 10,089 | 0.37 | 0.38 | 0.37 | 0.38 |
39. | JDGT-R-A | 137.10 | 136.85 | 136.87 | -0.38% | -0.48% | 14 | 1,916 | 136.85 | 137.10 | 136.85 | 138.70 |
40. | PCTS-R-A | 6.98 | 6.93 | 6.95 | -0.57% | -0.29% | 252 | 1,753 | 6.93 | 6.98 | | |
41. | LEDO-R-A | 1,235.65 | 1,229.28 | 1,231.36 | -0.94% | -0.77% | 34 | 41,866 | 1,229.28 | 1,235.65 | 1,229.28 | 1,234.85 |
42. | ATGR-R-A | 111.24 | 27.61 | 27.79 | -0.95% | -0.90% | 229 | 25,457 | 110.39 | 111.49 | 110.39 | 111.35 |
43. | KRAS-R-A | 61.26 | 61.72 | 61.48 | -1.06% | -0.70% | 42 | 2,582 | 61.26 | 61.72 | 61.27 | 63.04 |
44. | DLKV-R-A | 1.94 | 1.94 | 1.94 | -1.29% | 0.13% | 546 | 1,060 | 1.94 | 1.94 | 1.94 | 1.98 |
45. | ATPL-R-A | 18.45 | 17.52 | 17.76 | -2.22% | -1.56% | 378 | 6,715 | 17.52 | 18.45 | 17.52 | 18.01 |
46. | JMNC-R-A | 15,051.07 | 15,051.07 | 15,051.07 | -2.24% | -2.24% | 1 | 15,051 | 15,051.07 | 15,051.07 | 15,051.07 | 15,462.21 |
47. | PRFC-R-A | 2.54 | 2.53 | 2.54 | -2.36% | -2.05% | 278 | 705 | 2.53 | 2.54 | 2.53 | 2.71 |
48. | VPIK-R-A | 6.30 | 6.30 | 6.30 | -3.06% | -2.30% | 18 | 113 | 6.30 | 6.30 | 6.30 | 6.64 |
49. | HTPK-R-A | 8.23 | 8.23 | 8.23 | -3.13% | -3.13% | 100 | 823 | 8.23 | 8.23 | 8.23 | 8.89 |
50. | LURA-R-A | 44.21 | 44.21 | 44.21 | -3.47% | -3.47% | 100 | 4,421 | 44.21 | 44.21 | 44.21 | 46.45 |
51. | MAIS-R-A | 27.51 | 26.69 | 26.75 | -4.25% | -4.46% | 1,116 | 29,852 | 26.54 | 27.51 | 26.69 | 27.74 |
52. | DDJH-R-A | 3.21 | 3.10 | 3.18 | -5.36% | -2.29% | 2,623 | 8,341 | 3.10 | 3.23 | 3.10 | 3.22 |
53. | JDPL-R-A | 3.43 | 3.13 | 3.29 | -14.95% | -1.04% | 544 | 1,791 | 3.13 | 3.43 | 2.82 | 3.43 |
| | | | | | | | 658,439 | | | | |
*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.