Filter
Country: Croatia Date: 03/18/2015 Volume: 1,217,009 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | IMZV-R-A | 12.76 | 15.06 | 14.29 | 19.41% | 6.76% | 1,660 | 23,725 | 12.74 | 15.06 | 13.94 | 15.06 |
2. | HDEL-R-A | 3.59 | 4.51 | 4.11 | 15.65% | 7.16% | 3,315 | 13,634 | 3.58 | 4.51 | 4.03 | 4.51 |
3. | BPBA-R-A | 0.67 | 0.77 | 0.74 | 14.43% | 10.47% | 1,591 | 1,180 | 0.67 | 0.77 | 0.68 | 0.79 |
4. | JDPL-R-A | 11.29 | 12.08 | 11.94 | 6.67% | 5.44% | 322 | 3,844 | 11.15 | 12.08 | 11.41 | 12.08 |
5. | KOTR-P-A | 192.45 | 192.45 | 192.45 | 6.23% | 6.23% | 69 | 13,279 | 192.45 | 192.45 | 165.91 | 192.45 |
6. | HUPZ-R-A | 258.81 | 258.81 | 258.81 | 5.41% | 5.41% | 50 | 12,940 | 258.81 | 258.81 | 248.86 | 265.18 |
7. | RIZO-R-A | 13.09 | 13.76 | 13.21 | 5.22% | 0.51% | 156 | 2,061 | 13.08 | 13.76 | 13.27 | 13.76 |
8. | LKRI-R-A | 7.23 | 7.60 | 7.37 | 5.03% | 1.46% | 293 | 2,160 | 7.23 | 7.60 | 7.30 | 7.60 |
9. | HMST-R-A | 34.36 | 36.10 | 34.78 | 4.94% | 4.77% | 585 | 20,347 | 34.36 | 36.10 | 33.84 | 35.84 |
10. | LVCV-R-A | 14.60 | 14.60 | 14.60 | 4.75% | 4.75% | 27 | 394 | 14.60 | 14.60 | 13.41 | 15.93 |
11. | SUNH-R-A | 2.92 | 3.18 | 2.94 | 3.72% | -4.81% | 1,930 | 5,672 | 2.92 | 3.18 | 2.93 | 3.18 |
12. | DDJH-R-A | 4.73 | 4.76 | 4.76 | 2.86% | 1.96% | 10,957 | 52,208 | 4.65 | 4.90 | 4.65 | 4.80 |
13. | HIMR-R-A | 57.52 | 59.06 | 58.98 | 2.70% | 2.56% | 38 | 2,241 | 57.52 | 59.06 | 57.60 | 60.11 |
14. | OPTE-R-A | 0.42 | 0.42 | 0.42 | 2.60% | 2.61% | 500 | 208 | 0.42 | 0.42 | 0.42 | 0.42 |
15. | SPNV-R-A | 88.39 | 88.39 | 88.39 | 2.46% | 2.46% | 20 | 1,768 | 88.39 | 88.39 | 82.29 | 238.90 |
16. | BD62-R-A | 2.92 | 2.79 | 3.00 | 2.44% | 22.91% | 19,036 | 57,082 | 2.66 | 3.45 | 2.79 | 2.95 |
17. | RIVP-R-A | 2.55 | 2.59 | 2.55 | 2.42% | 0.73% | 35,689 | 91,195 | 2.53 | 2.59 | 2.56 | 2.60 |
18. | INA-R-A | 471.17 | 479.13 | 472.49 | 1.69% | 0.28% | 6 | 2,835 | 471.17 | 479.13 | 471.17 | 479.13 |
19. | ZABA-R-A | 5.06 | 5.12 | 5.07 | 1.58% | -0.57% | 15,120 | 76,654 | 5.00 | 5.17 | 5.06 | 5.17 |
20. | KODT-P-A | 138.03 | 137.37 | 137.48 | 1.57% | 1.65% | 6 | 825 | 137.37 | 138.03 | 134.06 | 138.69 |
21. | KODT-R-A | 144.00 | 144.00 | 144.00 | 1.40% | 2.16% | 8 | 1,152 | 144.00 | 144.00 | 141.35 | 144.33 |
22. | VERN-R-A | 7.16 | 7.48 | 7.47 | 0.84% | 1.90% | 102 | 762 | 7.16 | 7.48 | 7.16 | 7.48 |
23. | JDGT-R-A | 104.18 | 103.52 | 103.83 | 0.77% | 0.22% | 76 | 7,891 | 103.52 | 104.18 | 103.26 | 104.17 |
24. | LRH-R-A | 545.50 | 544.23 | 545.07 | 0.75% | -3.68% | 3 | 1,635 | 544.23 | 545.50 | 544.23 | 570.57 |
25. | PLAG-R-A | 564.07 | 141.02 | 141.02 | 0.66% | 1.06% | 6 | 3,384 | 564.07 | 564.07 | 557.44 | 569.38 |
26. | HMAM-R-A | 25.48 | 25.48 | 25.48 | 0.53% | 0.53% | 26 | 663 | 25.48 | 25.48 | 25.48 | 26.54 |
27. | LPLH-R-A | 25.35 | 25.35 | 25.35 | 0.53% | 0.53% | 20 | 507 | 25.35 | 25.35 | 25.35 | 26.48 |
28. | LEDO-R-A | 1,048.51 | 1,048.51 | 1,048.58 | 0.48% | 0.48% | 114 | 119,538 | 1,048.51 | 1,048.64 | 1,035.24 | 1,060.46 |
29. | TPNG-R-A | 8.92 | 8.92 | 8.94 | 0.31% | 0.36% | 1,500 | 13,415 | 8.92 | 8.97 | | |
30. | PCTS-R-A | 5.72 | 5.72 | 5.72 | 0.28% | 1.51% | 104 | 595 | 5.72 | 5.72 | | |
31. | ULPL-R-A | 19.91 | 20.21 | 20.14 | 0.13% | 0.50% | 201 | 4,049 | 19.91 | 20.21 | 19.92 | 20.21 |
32. | ADRS-R-A | 54.28 | 54.15 | 54.15 | 0.10% | -0.40% | 77 | 4,170 | 54.15 | 54.28 | 54.15 | 54.42 |
33. | ADPL-R-A | 10.56 | 10.56 | 10.56 | 0.06% | 0.05% | 2,300 | 24,284 | 10.56 | 10.56 | 10.54 | 10.80 |
34. | TNPL-R-A | 90.12 | 90.12 | 90.12 | 0.01% | 1.56% | 5 | 451 | 90.12 | 90.12 | 86.29 | 90.12 |
35. | AUHR-R-A | 71.01 | 71.01 | 70.93 | 0.00% | 0.73% | 87 | 6,171 | 70.34 | 71.01 | 70.34 | 71.01 |
36. | JDOS-R-A | 414.10 | 411.44 | 411.90 | 0.00% | 0.05% | 14 | 5,767 | 411.44 | 414.10 | 405.75 | 437.85 |
37. | JDBA-R-A | 86.27 | 79.64 | 81.85 | 0.00% | 2.78% | 6 | 491 | 79.64 | 86.27 | 67.04 | 99.27 |
38. | KOEI-R-A | 91.58 | 91.58 | 91.58 | 0.00% | 0.65% | 42 | 3,846 | 91.58 | 91.58 | 90.52 | 92.16 |
39. | PRFC-R-A | 2.44 | 2.43 | 2.44 | 0.00% | -0.11% | 200 | 487 | 2.43 | 2.44 | 2.43 | 2.57 |
40. | JMNC-R-A | 12,210.50 | 12,210.50 | 12,210.50 | 0.00% | 0.00% | 2 | 24,421 | 12,210.50 | 12,210.50 | 11,812.33 | 12,342.95 |
41. | KRAS-R-A | 54.42 | 54.42 | 54.42 | 0.00% | 0.83% | 61 | 3,319 | 54.42 | 54.42 | 53.50 | 54.94 |
42. | LCDS-R-A | 1.92 | 1.92 | 1.92 | 0.00% | 0.00% | 168 | 323 | 1.92 | 1.92 | 1.67 | 2.09 |
43. | BRIN-R-A | 3.12 | 3.12 | 3.12 | -0.04% | -0.04% | 750 | 2,337 | 3.12 | 3.12 | 2.27 | 3.12 |
44. | CKML-R-A | 556.77 | 5.68 | 5.68 | -0.12% | -0.12% | 1 | 557 | 556.77 | 556.77 | 537.66 | 556.77 |
45. | LKPC-R-A | 98.07 | 98.08 | 98.07 | -0.14% | 0.56% | 44 | 4,315 | 98.07 | 98.08 | 96.36 | 98.72 |
46. | SNBA-R-A | 9.34 | 9.34 | 9.34 | -0.17% | 0.77% | 276 | 2,578 | 9.34 | 9.34 | 8.52 | 9.34 |
47. | ACI-R-A | 728.38 | 728.38 | 728.38 | -0.25% | -0.25% | 1 | 728 | 728.38 | 728.38 | 728.13 | 781.74 |
48. | INGR-R-A | 0.46 | 0.46 | 0.46 | -0.28% | 0.30% | 8,750 | 4,045 | 0.46 | 0.47 | 0.46 | 0.47 |
49. | CROBEX | | 230.94 | | -0.30% | | | | | | | |
50. | BLJE-R-A | 4.12 | 4.06 | 4.08 | -0.32% | -0.39% | 2,614 | 10,669 | 4.05 | 4.12 | 4.06 | 4.18 |
51. | ZVZD-R-A | 391.27 | 390.07 | 389.59 | -0.33% | -0.45% | 9 | 3,506 | 384.90 | 391.27 | 375.76 | 390.07 |
52. | VDKT-R-A | 34.91 | 35.04 | 34.82 | -0.44% | -2.96% | 75 | 2,611 | 34.51 | 35.17 | 34.53 | 36.11 |
53. | ERNT-R-A | 177.19 | 176.53 | 176.92 | -0.52% | -0.21% | 139 | 24,593 | 176.53 | 177.19 | 176.53 | 178.25 |
54. | MAIS-R-A | 21.10 | 21.10 | 21.10 | -0.62% | -0.62% | 80 | 1,688 | 21.10 | 21.10 | 20.97 | 21.50 |
55. | VPIK-R-A | 10.35 | 10.25 | 10.29 | -1.01% | 0.38% | 299 | 3,078 | 10.25 | 10.35 | 10.25 | 10.55 |
56. | SNHO-R-A | 30.13 | 29.24 | 29.77 | -1.21% | 0.71% | 278 | 8,275 | 29.24 | 30.13 | 29.24 | 30.13 |
57. | HT-R-A | 21.31 | 21.34 | 21.53 | -1.23% | -0.37% | 7,002 | 150,749 | 21.31 | 21.57 | 21.34 | 21.50 |
58. | SLPF-R-A | 7.11 | 7.10 | 7.10 | -1.29% | -1.26% | 113 | 803 | 7.10 | 7.11 | 7.10 | 7.63 |
59. | ADRS-P-A | 46.05 | 45.39 | 45.60 | -1.58% | -2.02% | 1,679 | 76,555 | 44.99 | 46.05 | 44.87 | 45.39 |
60. | ATPL-R-A | 32.92 | 32.38 | 32.55 | -1.61% | -1.36% | 856 | 27,860 | 32.26 | 32.92 | 32.25 | 33.63 |
61. | IPKK-R-A | 15.01 | 15.00 | 15.00 | -1.75% | -1.72% | 41 | 615 | 15.00 | 15.01 | 15.00 | 15.89 |
62. | ATGR-R-A | 118.52 | 29.07 | 29.41 | -1.79% | -0.79% | 279 | 32,824 | 116.27 | 119.04 | 116.27 | 119.04 |
63. | THNK-R-A | 49.51 | 48.84 | 49.20 | -1.87% | -1.09% | 49 | 2,411 | 48.84 | 49.51 | 48.52 | 49.51 |
64. | PODR-R-A | 41.28 | 40.35 | 40.88 | -1.97% | -0.63% | 610 | 24,937 | 40.35 | 41.28 | 40.35 | 41.14 |
65. | HBRL-R-A | 1.45 | 1.40 | 1.42 | -2.67% | -1.47% | 1,860 | 2,646 | 1.40 | 1.45 | 1.40 | 1.55 |
66. | DLKV-R-A | 2.02 | 2.00 | 2.00 | -3.09% | -2.14% | 29,029 | 58,189 | 1.99 | 2.06 | 1.99 | 2.00 |
67. | ARNT-R-A | 44.95 | 43.41 | 44.83 | -3.24% | -3.18% | 219 | 9,818 | 43.41 | 44.95 | 43.41 | 44.66 |
68. | BCIN-R-A | 69.03 | 67.95 | 68.34 | -3.40% | -1.90% | 126 | 8,611 | 67.95 | 69.03 | 66.50 | 69.02 |
69. | LULG-R-A | 2.39 | 2.30 | 2.36 | -3.72% | -0.11% | 354 | 836 | 2.30 | 2.39 | | |
70. | VART-R-1 | 2.53 | 2.51 | 2.52 | -4.05% | -3.76% | 2,068 | 5,200 | 2.50 | 2.53 | 2.51 | 2.60 |
71. | IGH-R-A | 17.39 | 17.39 | 17.39 | -4.88% | -1.93% | 30 | 522 | 17.39 | 17.39 | 17.39 | 18.17 |
72. | TUHO-R-A | 321.33 | 321.33 | 321.33 | -5.06% | -4.94% | 1 | 321 | 321.33 | 321.33 | 321.85 | 338.44 |
73. | JDTC-R-A | 6.64 | 6.24 | 6.33 | -5.94% | -11.41% | 288 | 1,822 | 6.24 | 6.64 | 6.12 | 7.29 |
74. | PTKM-R-A | 2.42 | 2.22 | 2.29 | -7.22% | -5.16% | 2,539 | 5,824 | 2.22 | 2.44 | 2.22 | 2.32 |
75. | AGMM-R-A | 30.04 | 30.04 | 30.04 | -9.46% | -9.46% | 4,167 | 125,184 | 30.04 | 30.04 | | |
76. | KSST-R-A | 11.95 | 10.62 | 11.17 | -11.10% | -7.18% | 65 | 726 | 10.62 | 11.95 | 10.63 | 13.84 |
| | | | | | | | 1,217,009 | | | | |
*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.