Filter
Country: Croatia Date: 03/19/2015 Volume: 1,190,256 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HEFA-R-A | 0.66 | 0.66 | 0.66 | 899.40% | 899.40% | 1 | 1 | 0.66 | 0.66 | 0.01 | 0.66 |
2. | AGMM-R-A | 39.82 | 39.82 | 39.82 | 32.54% | 32.54% | 20 | 796 | 39.82 | 39.82 | 39.82 | 52.93 |
3. | PTKM-R-A | 2.29 | 2.50 | 2.37 | 12.69% | 3.18% | 82,661 | 195,610 | 2.29 | 2.52 | 2.39 | 2.50 |
4. | TLM-R-A | 1.19 | 1.19 | 1.19 | 12.22% | 12.22% | 129 | 154 | 1.19 | 1.19 | 0.93 | 1.19 |
5. | LVCV-R-A | 15.93 | 15.93 | 15.93 | 9.10% | 9.10% | 36 | 573 | 15.93 | 15.93 | 15.93 | 17.12 |
6. | BRBA-P-A | 491.07 | 491.07 | 491.07 | 5.71% | 5.71% | 2 | 982 | 491.07 | 491.07 | 371.62 | 597.25 |
7. | TUHO-R-A | 331.94 | 338.44 | 331.96 | 5.33% | 3.31% | 51 | 16,930 | 331.81 | 338.44 | 331.81 | 351.58 |
8. | HBRL-R-A | 1.46 | 1.46 | 1.46 | 3.97% | 2.52% | 700 | 1,021 | 1.46 | 1.55 | 1.40 | 1.55 |
9. | ATPL-R-A | 32.38 | 33.61 | 32.98 | 3.80% | 1.33% | 77 | 2,539 | 32.38 | 33.61 | 32.73 | 33.61 |
10. | CHAG-R-A | 31.85 | 31.85 | 31.85 | 3.45% | 3.45% | 39 | 1,242 | 31.85 | 31.85 | 30.53 | 33.05 |
11. | IPKK-R-A | 15.93 | 15.40 | 15.96 | 2.65% | 6.40% | 225 | 3,592 | 15.40 | 16.19 | 15.40 | 16.06 |
12. | TPNG-R-A | 9.03 | 9.16 | 9.12 | 2.65% | 2.02% | 1,564 | 14,270 | 9.03 | 9.16 | | |
13. | HIMR-R-A | 59.33 | 60.19 | 59.74 | 1.90% | 1.29% | 15 | 896 | 59.33 | 60.19 | 57.73 | 60.19 |
14. | BCIN-R-A | 66.51 | 69.02 | 68.99 | 1.56% | 0.94% | 526 | 36,286 | 66.51 | 69.02 | 66.63 | 71.54 |
15. | OPTE-R-A | 0.42 | 0.43 | 0.42 | 1.26% | 1.92% | 3,050 | 1,296 | 0.42 | 0.43 | 0.42 | 0.43 |
16. | KSST-R-A | 10.89 | 10.75 | 10.87 | 1.24% | -2.70% | 66 | 717 | 10.64 | 10.89 | 10.75 | 12.34 |
17. | ARNT-R-A | 44.46 | 43.93 | 44.10 | 1.20% | -1.63% | 342 | 15,082 | 43.80 | 44.66 | 43.80 | 43.93 |
18. | PLAG-R-A | 558.76 | 142.68 | 140.38 | 1.18% | -0.45% | 30 | 16,845 | 557.44 | 570.71 | 558.76 | 583.96 |
19. | SLPF-R-A | 7.10 | 7.17 | 7.13 | 0.93% | 0.39% | 304 | 2,168 | 7.03 | 7.17 | 6.86 | 7.63 |
20. | DLKV-R-A | 1.99 | 2.01 | 2.02 | 0.67% | 0.66% | 5,117 | 10,320 | 1.98 | 2.05 | 2.01 | 2.01 |
21. | ADPL-R-A | 10.68 | 10.62 | 10.63 | 0.57% | 0.64% | 800 | 8,501 | 10.62 | 10.68 | 10.57 | 10.75 |
22. | LPLH-R-A | 25.88 | 25.48 | 25.56 | 0.52% | 0.83% | 680 | 17,381 | 25.22 | 25.88 | 25.22 | 26.41 |
23. | VERN-R-A | 7.47 | 7.52 | 7.49 | 0.50% | 0.25% | 20 | 150 | 7.47 | 7.52 | 7.18 | 7.52 |
24. | ERNT-R-A | 176.79 | 177.18 | 176.81 | 0.37% | -0.07% | 228 | 40,312 | 176.79 | 178.09 | 176.92 | 177.18 |
25. | SNHO-R-A | 29.33 | 29.33 | 29.32 | 0.32% | -1.49% | 627 | 18,385 | 29.20 | 29.35 | 29.33 | 29.86 |
26. | VART-R-1 | 2.59 | 2.52 | 2.59 | 0.31% | 2.80% | 584 | 1,510 | 2.52 | 2.60 | 2.52 | 2.60 |
27. | ADRS-P-A | 45.39 | 45.52 | 45.55 | 0.29% | -0.10% | 2,149 | 97,889 | 45.39 | 45.79 | 45.15 | 45.52 |
28. | ULPL-R-A | 20.21 | 20.27 | 20.12 | 0.26% | -0.10% | 62 | 1,248 | 19.92 | 20.27 | 19.92 | 20.27 |
29. | BLJE-R-A | 4.08 | 4.07 | 4.08 | 0.23% | 0.07% | 1,860 | 7,595 | 4.07 | 4.11 | 4.07 | 4.14 |
30. | HT-R-A | 21.34 | 21.37 | 21.36 | 0.14% | -0.79% | 5,117 | 109,295 | 21.32 | 21.49 | 21.37 | 21.43 |
31. | VPIK-R-A | 10.35 | 10.25 | 10.33 | 0.08% | 0.36% | 344 | 3,554 | 10.25 | 10.35 | 10.25 | 10.62 |
32. | JDGT-R-A | 104.16 | 103.52 | 104.00 | 0.00% | 0.16% | 148 | 15,392 | 103.52 | 104.32 | 103.26 | 104.19 |
33. | KRAS-R-A | 54.42 | 54.42 | 54.42 | 0.00% | 0.00% | 707 | 38,472 | 54.42 | 54.42 | 53.75 | 54.81 |
34. | BLKL-R-A | 16.59 | 16.59 | 16.59 | 0.00% | 0.00% | 18 | 299 | 16.59 | 16.59 | 16.59 | 21.57 |
35. | CKML-R-A | 556.77 | 5.68 | 5.68 | 0.00% | 0.00% | 1 | 557 | 556.77 | 556.77 | 544.16 | 557.44 |
36. | PIKR-R-A | 15.26 | 15.26 | 15.26 | 0.00% | 0.00% | 135 | 2,061 | 15.26 | 15.26 | 14.87 | 15.26 |
37. | PRFC-R-A | 2.44 | 2.43 | 2.43 | 0.00% | -0.06% | 134 | 326 | 2.43 | 2.44 | 2.43 | 2.54 |
38. | HUPZ-R-A | 245.57 | 258.81 | 256.86 | 0.00% | -0.75% | 34 | 8,733 | 245.56 | 258.81 | 248.20 | 264.65 |
39. | LEDO-R-A | 1,045.19 | 1,048.51 | 1,048.18 | 0.00% | -0.04% | 10 | 10,482 | 1,045.19 | 1,048.51 | 1,045.86 | 1,060.46 |
40. | KOTR-P-A | 192.45 | 192.45 | 192.45 | 0.00% | 0.00% | 37 | 7,121 | 192.45 | 192.45 | 192.45 | 199.06 |
41. | ATGR-R-A | 116.27 | 29.03 | 29.14 | -0.11% | -0.91% | 559 | 65,168 | 116.14 | 116.80 | 113.24 | 116.80 |
42. | CROBEX | | 230.43 | | -0.22% | | | | | | | |
43. | PCTS-R-A | 5.71 | 5.71 | 5.72 | -0.26% | -0.02% | 642 | 3,673 | 5.71 | 5.75 | | |
44. | INA-R-A | 477.80 | 477.80 | 477.80 | -0.28% | 1.12% | 2 | 956 | 477.80 | 477.80 | 477.80 | 484.44 |
45. | KOEI-R-A | 90.92 | 91.31 | 90.82 | -0.29% | -0.83% | 170 | 15,440 | 90.25 | 91.45 | 89.72 | 91.44 |
46. | ZABA-R-A | 5.18 | 5.10 | 5.10 | -0.39% | 0.55% | 19,570 | 99,768 | 5.05 | 5.18 | 5.07 | 5.10 |
47. | IGH-R-A | 17.31 | 17.31 | 17.31 | -0.43% | -0.43% | 5 | 87 | 17.31 | 17.31 | 17.31 | 17.92 |
48. | ATLN-R-A | 12.74 | 12.68 | 12.71 | -0.50% | -0.27% | 327 | 4,156 | 12.68 | 12.74 | 12.61 | 13.26 |
49. | THNK-R-A | 48.58 | 48.56 | 48.00 | -0.57% | -2.43% | 194 | 9,312 | 47.78 | 48.58 | 47.78 | 48.56 |
50. | PBZ-R-A | 74.19 | 73.66 | 73.70 | -0.69% | -0.67% | 118 | 8,697 | 73.66 | 74.19 | 73.66 | 77.11 |
51. | LULG-R-A | 2.26 | 2.28 | 2.33 | -0.69% | -1.24% | 1,183 | 2,761 | 2.26 | 2.39 | | |
52. | INGR-R-A | 0.46 | 0.45 | 0.46 | -0.87% | -1.45% | 7,079 | 3,220 | 0.45 | 0.46 | 0.45 | 0.46 |
53. | ADRS-R-A | 54.15 | 53.68 | 53.97 | -0.88% | -0.34% | 135 | 7,286 | 53.68 | 54.28 | 53.64 | 54.28 |
54. | SNBA-R-A | 9.22 | 9.22 | 9.22 | -1.25% | -1.26% | 80 | 738 | 9.22 | 9.22 | 8.52 | 9.22 |
55. | RIVP-R-A | 2.60 | 2.55 | 2.57 | -1.33% | 0.73% | 11,884 | 30,582 | 2.55 | 2.61 | 2.55 | 2.56 |
56. | PODR-R-A | 40.35 | 39.68 | 39.81 | -1.64% | -2.61% | 645 | 25,680 | 39.68 | 40.35 | 39.29 | 39.68 |
57. | LKRI-R-A | 7.60 | 7.47 | 7.75 | -1.68% | 5.20% | 1,124 | 8,715 | 7.37 | 7.96 | 7.50 | 8.15 |
58. | JMNC-R-A | 12,210.50 | 11,945.05 | 12,077.78 | -2.17% | -1.09% | 2 | 24,156 | 11,945.05 | 12,210.50 | 11,812.33 | 12,342.95 |
59. | DDJH-R-A | 4.65 | 4.65 | 4.56 | -2.51% | -4.34% | 8,569 | 39,050 | 4.41 | 4.65 | 4.51 | 4.73 |
60. | RIZO-R-A | 13.30 | 13.41 | 13.37 | -2.60% | 1.15% | 150 | 2,005 | 13.29 | 13.41 | 13.29 | 13.67 |
61. | LKPC-R-A | 96.89 | 95.36 | 96.37 | -2.77% | -1.74% | 103 | 9,926 | 95.36 | 96.89 | 93.84 | 97.42 |
62. | AUHR-R-A | 70.36 | 69.02 | 70.18 | -2.80% | -1.05% | 305 | 21,406 | 69.02 | 70.36 | 68.49 | 70.34 |
63. | VDKT-R-A | 34.54 | 33.87 | 34.46 | -3.34% | -1.03% | 65 | 2,240 | 33.87 | 34.54 | 33.87 | 35.83 |
64. | TNPL-R-A | 86.27 | 86.94 | 86.33 | -3.53% | -4.20% | 22 | 1,899 | 86.27 | 86.94 | 86.94 | 88.79 |
65. | HMST-R-A | 33.84 | 33.84 | 33.84 | -6.25% | -2.69% | 12 | 406 | 33.84 | 33.84 | 33.84 | 35.97 |
66. | BPBA-R-A | 0.72 | 0.72 | 0.72 | -6.74% | -3.40% | 10 | 7 | 0.72 | 0.72 | 0.72 | 0.75 |
67. | IMZV-R-A | 13.94 | 13.94 | 13.96 | -7.44% | -2.32% | 199 | 2,778 | 13.94 | 14.60 | 13.60 | 14.60 |
68. | BD62-R-A | 2.97 | 2.53 | 2.90 | -9.19% | -3.23% | 17,743 | 51,467 | 2.53 | 3.12 | 2.53 | 2.77 |
69. | JDPL-R-A | 11.42 | 10.22 | 10.54 | -15.35% | -11.74% | 1,199 | 12,633 | 10.22 | 11.42 | 10.22 | 10.99 |
70. | HDEL-R-A | 4.46 | 3.50 | 4.20 | -22.33% | 2.23% | 6,056 | 25,462 | 3.49 | 4.91 | 3.50 | 3.85 |
| | | | | | | | 1,190,256 | | | | |
*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.