Filter
Country: Croatia Date: 03/03/2015 Volume: 1,518,888 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HDEL-R-A | 3.18 | 3.18 | 3.18 | 14.14% | 14.14% | 216 | 687 | 3.18 | 3.18 | 2.79 | 3.18 |
2. | LPLH-R-A | 26.54 | 26.54 | 26.54 | 6.78% | 4.22% | 10 | 265 | 26.54 | 26.54 | 24.85 | 26.54 |
3. | IKBA-R-A | 136.04 | 136.04 | 136.04 | 5.67% | 5.67% | 10 | 1,360 | 136.04 | 136.04 | 128.74 | 136.04 |
4. | SUNH-R-A | 3.23 | 3.19 | 3.25 | 5.17% | 5.93% | 2,430 | 7,891 | 3.19 | 3.44 | 3.12 | 3.35 |
5. | HIMR-R-A | 60.38 | 60.39 | 60.39 | 5.01% | 4.84% | 10 | 604 | 60.38 | 60.39 | 57.60 | 60.39 |
6. | THNK-R-A | 48.52 | 50.17 | 49.43 | 3.56% | 1.56% | 25 | 1,236 | 48.44 | 50.17 | 48.44 | 50.17 |
7. | JDGT-R-A | 102.99 | 104.72 | 103.73 | 2.87% | 0.53% | 7 | 726 | 102.99 | 104.72 | 101.14 | 104.72 |
8. | DLKV-R-A | 1.95 | 2.00 | 1.99 | 2.58% | 0.27% | 6,963 | 13,825 | 1.95 | 2.02 | 1.96 | 2.00 |
9. | IPKK-R-A | 10.88 | 10.88 | 10.88 | 2.50% | 2.38% | 10 | 109 | 10.88 | 10.88 | 9.97 | 10.88 |
10. | JMNC-R-A | 12,210.50 | 12,210.50 | 12,210.50 | 2.22% | 2.22% | 2 | 24,421 | 12,210.50 | 12,210.50 | 11,945.05 | 12,343.22 |
11. | BLJE-R-A | 4.03 | 4.11 | 3.99 | 2.21% | -3.66% | 736 | 2,934 | 3.86 | 4.11 | 3.95 | 4.11 |
12. | VERN-R-A | 7.30 | 7.30 | 7.30 | 1.85% | 1.78% | 52 | 380 | 7.30 | 7.30 | 7.30 | 7.51 |
13. | ZABA-R-A | 4.63 | 4.70 | 4.59 | 1.43% | -0.49% | 23,425 | 107,488 | 4.58 | 4.70 | 4.57 | 4.72 |
14. | LKPC-R-A | 91.25 | 94.23 | 91.38 | 1.43% | -1.64% | 23 | 2,102 | 91.25 | 94.23 | 91.25 | 94.23 |
15. | INA-R-A | 476.47 | 476.47 | 476.47 | 1.13% | 0.16% | 30 | 14,294 | 476.47 | 476.47 | 476.47 | 490.81 |
16. | ARNT-R-A | 43.07 | 43.53 | 42.78 | 1.07% | -0.57% | 208 | 8,898 | 42.74 | 43.53 | 42.74 | 43.53 |
17. | VART-R-1 | 2.68 | 2.68 | 2.69 | 1.05% | 1.25% | 2,386 | 6,413 | 2.64 | 2.72 | 2.68 | 2.75 |
18. | ULPL-R-A | 19.50 | 19.57 | 19.38 | 0.98% | 1.09% | 185 | 3,585 | 18.88 | 19.57 | 18.98 | 19.57 |
19. | PODR-R-A | 39.88 | 40.59 | 40.40 | 0.91% | 0.62% | 1,451 | 58,619 | 39.88 | 40.59 | 39.96 | 40.59 |
20. | KODT-R-A | 147.19 | 147.19 | 147.19 | 0.91% | 3.74% | 1 | 147 | 147.19 | 147.19 | 142.41 | 147.32 |
21. | KODT-P-A | 136.13 | 136.70 | 136.45 | 0.76% | 0.57% | 20 | 2,729 | 136.13 | 136.70 | 135.24 | 137.77 |
22. | JNAF-R-A | 473.82 | 489.08 | 483.02 | 0.41% | 0.58% | 5 | 2,415 | 473.82 | 489.08 | 475.15 | 489.08 |
23. | SLPF-R-A | 7.30 | 6.83 | 6.90 | 0.35% | 1.48% | 232 | 1,601 | 6.83 | 7.30 | 6.83 | 7.30 |
24. | INGR-R-A | 0.48 | 0.47 | 0.46 | 0.28% | -2.53% | 20,336 | 9,310 | 0.45 | 0.48 | 0.46 | 0.47 |
25. | ADRS-P-A | 47.00 | 47.12 | 47.10 | 0.26% | -0.87% | 5,379 | 253,349 | 46.85 | 47.12 | 46.85 | 47.38 |
26. | KOTR-P-A | 179.31 | 179.31 | 179.31 | 0.08% | 0.08% | 9 | 1,614 | 179.31 | 179.31 | 179.45 | 181.83 |
27. | RIVP-R-A | 2.55 | 2.54 | 2.54 | 0.06% | -0.21% | 17,265 | 43,832 | 2.54 | 2.55 | 2.54 | 2.55 |
28. | PTKM-R-A | 2.59 | 2.59 | 2.59 | 0.05% | 0.05% | 10 | 26 | 2.59 | 2.59 | 2.59 | 2.71 |
29. | PBZ-R-A | 75.66 | 75.66 | 75.66 | 0.01% | 0.01% | 2 | 151 | 75.66 | 75.66 | 74.07 | 77.24 |
30. | CROS-P-A | 983.77 | 983.77 | 983.77 | 0.00% | 0.00% | 1 | 984 | 983.77 | 983.77 | 983.77 | 1,008.69 |
31. | HBRL-R-A | 1.50 | 1.50 | 1.50 | 0.00% | 0.54% | 100 | 150 | 1.50 | 1.50 | 1.46 | 1.59 |
32. | SLRS-R-A | 94.23 | 94.23 | 94.23 | 0.00% | 0.00% | 6 | 565 | 94.23 | 94.23 | 94.23 | 95.56 |
33. | BRIN-R-A | 2.26 | 3.05 | 2.65 | 0.00% | -13.17% | 111 | 294 | 2.26 | 3.05 | 2.26 | 3.05 |
34. | CKML-R-A | 518.95 | 5.30 | 5.30 | 0.00% | 0.00% | 5 | 2,595 | 518.95 | 518.95 | 518.95 | 530.89 |
35. | KRAS-R-A | 53.09 | 53.09 | 53.09 | 0.00% | 0.00% | 90 | 4,778 | 53.09 | 53.09 | 52.29 | 53.75 |
36. | AUHR-R-A | 70.34 | 70.34 | 70.34 | 0.00% | 0.00% | 40 | 2,814 | 70.34 | 70.34 | 69.75 | 70.34 |
37. | BPBA-R-A | 0.70 | 0.76 | 0.71 | 0.00% | -3.42% | 282 | 201 | 0.70 | 0.77 | 0.76 | 0.77 |
38. | LEDO-R-A | 1,028.60 | 1,028.60 | 1,028.60 | 0.00% | 0.00% | 10 | 10,286 | 1,028.60 | 1,028.60 | 1,026.21 | 1,028.60 |
39. | PIKR-R-A | 15.53 | 15.53 | 15.53 | 0.00% | 0.00% | 9,148 | 142,055 | 15.53 | 15.53 | | |
40. | LVCV-R-A | 13.27 | 13.27 | 13.27 | -0.02% | -0.02% | 32 | 425 | 13.27 | 13.27 | 10.88 | 13.27 |
41. | CROBEX | | 231.42 | | -0.04% | | | | | | | |
42. | HT-R-A | 21.25 | 21.63 | 21.77 | -0.06% | 0.70% | 17,163 | 373,625 | 21.25 | 21.88 | 21.31 | 21.82 |
43. | LKRI-R-A | 8.86 | 8.85 | 8.86 | -0.09% | -2.10% | 411 | 3,641 | 8.84 | 8.86 | 8.85 | 9.20 |
44. | ACI-R-A | 716.97 | 716.97 | 716.97 | -0.15% | -0.15% | 12 | 8,604 | 716.97 | 716.97 | 716.97 | 729.84 |
45. | ATLN-R-A | 12.61 | 12.61 | 12.61 | -0.20% | -0.20% | 6 | 76 | 12.61 | 12.61 | 12.61 | 13.27 |
46. | RIZO-R-A | 13.58 | 13.54 | 13.49 | -0.28% | -0.83% | 3,463 | 46,720 | 12.88 | 14.51 | 13.54 | 14.33 |
47. | JDPL-R-A | 12.43 | 12.43 | 12.43 | -0.33% | -0.33% | 11 | 137 | 12.43 | 12.43 | 11.82 | 12.43 |
48. | ERNT-R-A | 177.85 | 176.52 | 176.69 | -0.37% | -0.32% | 237 | 41,876 | 176.52 | 177.85 | 176.52 | 176.92 |
49. | ATGR-R-A | 123.37 | 30.53 | 31.00 | -0.76% | 0.90% | 787 | 97,583 | 122.11 | 124.09 | 122.11 | 123.43 |
50. | ADRS-R-A | 51.36 | 51.36 | 51.36 | -0.77% | -0.79% | 203 | 10,427 | 51.36 | 51.36 | 51.16 | 52.42 |
51. | ATPL-R-A | 33.47 | 33.18 | 33.15 | -0.86% | -2.75% | 1,180 | 39,113 | 32.55 | 33.47 | 32.94 | 33.18 |
52. | ADPL-R-A | 10.57 | 10.55 | 10.61 | -1.22% | -0.54% | 2,752 | 29,201 | 10.55 | 10.66 | 10.54 | 10.55 |
53. | VPIK-R-A | 10.24 | 10.62 | 10.36 | -1.22% | -0.42% | 40 | 414 | 10.24 | 10.62 | 10.25 | 10.62 |
54. | TPNG-R-A | 9.03 | 9.16 | 9.12 | -1.39% | 3.39% | 81 | 739 | 9.03 | 9.16 | | |
55. | MAIS-R-A | 21.43 | 20.93 | 20.98 | -1.49% | -3.47% | 265 | 5,561 | 20.93 | 21.43 | 20.93 | 21.77 |
56. | IGH-R-A | 18.58 | 17.93 | 18.15 | -1.65% | -3.17% | 486 | 8,822 | 17.92 | 18.58 | 17.93 | 18.42 |
57. | TUHO-R-A | 351.72 | 351.72 | 351.72 | -1.85% | -1.85% | 5 | 1,759 | 351.72 | 351.72 | 351.72 | 363.66 |
58. | KSST-R-A | 28.00 | 26.54 | 27.05 | -2.06% | -0.44% | 95 | 2,570 | 26.54 | 28.00 | 25.62 | 31.25 |
59. | KOEI-R-A | 91.18 | 90.78 | 91.27 | -2.14% | -1.62% | 23 | 2,099 | 90.78 | 92.24 | 90.78 | 92.90 |
60. | SNHO-R-A | 29.47 | 28.81 | 29.01 | -2.23% | -1.69% | 505 | 14,649 | 28.57 | 29.47 | 28.81 | 29.82 |
61. | LULG-R-A | 2.39 | 2.33 | 2.35 | -2.44% | 0.63% | 1,056 | 2,477 | 2.23 | 2.39 | | |
62. | VDKT-R-A | 34.54 | 34.51 | 34.54 | -3.70% | -3.30% | 129 | 4,455 | 34.51 | 34.54 | 34.51 | 35.17 |
63. | PCTS-R-A | 5.31 | 5.31 | 5.28 | -4.76% | -0.38% | 3,353 | 17,714 | 5.04 | 5.31 | | |
64. | DDJH-R-A | 4.36 | 4.20 | 4.29 | -4.93% | -3.03% | 11,687 | 50,169 | 4.11 | 4.43 | 4.20 | 4.44 |
65. | MGMA-R-A | 0.24 | 0.23 | 0.23 | -5.57% | -1.67% | 3,569 | 840 | 0.23 | 0.24 | 0.23 | 0.26 |
66. | HUPZ-R-A | 225.63 | 225.63 | 225.63 | -6.85% | -6.85% | 70 | 15,794 | 225.63 | 225.63 | | |
67. | TISK-R-A | 22.83 | 22.56 | 22.58 | -8.11% | -6.04% | 30 | 677 | 22.56 | 22.83 | 22.57 | 25.47 |
68. | BD62-R-A | 1.74 | 1.74 | 1.74 | -8.83% | -1.28% | 100 | 174 | 1.74 | 1.74 | 1.74 | 1.86 |
69. | SM86-R-A | 20.04 | 20.04 | 20.04 | -11.17% | -11.17% | 50 | 1,002 | 20.04 | 20.04 | 20.04 | 22.56 |
70. | TLM-R-A | 1.32 | 1.32 | 1.32 | -12.80% | -12.80% | 633 | 835 | 1.32 | 1.32 | 0.67 | 1.95 |
71. | KABA-R-A | 0.99 | 0.99 | 0.99 | -17.45% | -17.45% | 180 | 178 | 0.99 | 0.99 | 0.98 | 1.19 |
72. | BLKL-R-A | 13.35 | 13.35 | 13.35 | -19.52% | -19.52% | 60 | 801 | 13.35 | 13.35 | 12.61 | 16.59 |
| | | | | | | | 1,518,888 | | | | |
*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.