Filter
Country: Croatia Date: 03/20/2015 Volume: 2,028,108 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | PRFC-R-A | 2.43 | 2.79 | 2.66 | 14.45% | 9.16% | 3,576 | 9,502 | 2.43 | 2.79 | 2.52 | 2.79 |
2. | TLM-R-A | 1.33 | 1.33 | 1.33 | 11.11% | 11.11% | 525 | 697 | 1.33 | 1.33 | 1.33 | 5.18 |
3. | LURA-R-A | 43.80 | 43.80 | 43.80 | 9.62% | 9.62% | 1 | 44 | 43.80 | 43.80 | 39.96 | 43.80 |
4. | LULG-R-A | 2.29 | 2.49 | 2.29 | 8.89% | -1.65% | 1,545 | 3,546 | 2.18 | 2.49 | | |
5. | LVCV-R-A | 17.26 | 17.26 | 17.26 | 8.34% | 8.34% | 16 | 276 | 17.26 | 17.26 | 17.25 | 18.45 |
6. | LRH-R-A | 544.18 | 589.29 | 569.18 | 8.28% | 4.42% | 126 | 71,716 | 544.17 | 589.29 | 550.80 | 589.29 |
7. | TUHO-R-A | 343.75 | 358.35 | 349.16 | 5.88% | 5.18% | 225 | 78,562 | 343.75 | 358.35 | 341.10 | 358.35 |
8. | BD62-R-A | 2.53 | 2.65 | 2.53 | 4.88% | -12.67% | 440 | 1,115 | 2.52 | 2.65 | 2.47 | 2.65 |
9. | IPKK-R-A | 15.93 | 16.06 | 15.96 | 4.31% | -0.01% | 27 | 431 | 15.93 | 16.06 | 15.46 | 16.13 |
10. | PLAG-R-A | 570.71 | 147.98 | 146.00 | 3.71% | 4.01% | 123 | 71,832 | 570.71 | 591.90 | 561.42 | 591.90 |
11. | ARNT-R-A | 43.93 | 45.52 | 43.74 | 3.63% | -0.81% | 775 | 33,899 | 43.00 | 45.76 | 43.40 | 45.52 |
12. | HIMR-R-A | 59.73 | 62.25 | 60.75 | 3.42% | 1.69% | 60 | 3,645 | 59.73 | 62.25 | 59.73 | 62.25 |
13. | INGR-R-A | 0.45 | 0.47 | 0.47 | 3.22% | 2.35% | 15,259 | 7,105 | 0.45 | 0.47 | 0.45 | 0.47 |
14. | RIVP-R-A | 2.55 | 2.63 | 2.57 | 2.91% | -0.21% | 150,870 | 387,411 | 2.55 | 2.63 | 2.58 | 2.63 |
15. | HUPZ-R-A | 264.52 | 265.18 | 264.83 | 2.46% | 3.10% | 203 | 53,761 | 250.85 | 265.18 | 252.17 | 265.18 |
16. | HTPK-R-A | 7.30 | 7.30 | 7.30 | 1.55% | 1.55% | 400 | 2,920 | 7.30 | 7.30 | 7.17 | 7.89 |
17. | LKPC-R-A | 93.37 | 96.75 | 96.04 | 1.46% | -0.35% | 425 | 40,816 | 93.24 | 96.75 | 93.84 | 96.89 |
18. | KODT-P-A | 139.03 | 139.36 | 139.44 | 1.45% | 1.43% | 166 | 23,147 | 139.03 | 142.54 | 137.10 | 140.69 |
19. | TPNG-R-A | 9.22 | 9.29 | 9.25 | 1.45% | 1.44% | 1,515 | 14,021 | 9.22 | 9.29 | | |
20. | LEDO-R-A | 1,041.87 | 1,061.78 | 1,042.45 | 1.27% | -0.55% | 53 | 55,250 | 1,023.29 | 1,061.78 | 1,068.42 | 1,114.84 |
21. | ADPL-R-A | 10.75 | 10.75 | 10.75 | 1.25% | 1.14% | 2,457 | 26,405 | 10.58 | 10.75 | 10.58 | 10.75 |
22. | JDGT-R-A | 104.19 | 104.19 | 104.19 | 0.64% | 0.18% | 79 | 8,231 | 104.19 | 104.19 | 103.53 | 104.19 |
23. | ATGR-R-A | 114.81 | 29.13 | 28.70 | 0.34% | -1.52% | 857 | 98,387 | 113.61 | 116.53 | 113.61 | 116.53 |
24. | HT-R-A | 21.30 | 21.43 | 21.36 | 0.29% | 0.00% | 5,166 | 110,342 | 21.30 | 21.43 | 21.43 | 21.48 |
25. | ACI-R-A | 730.24 | 730.24 | 730.24 | 0.26% | 0.26% | 4 | 2,921 | 730.24 | 730.24 | 730.24 | 781.74 |
26. | CKML-R-A | 557.44 | 5.69 | 5.69 | 0.12% | 0.12% | 1 | 557 | 557.44 | 557.44 | 537.53 | 557.44 |
27. | CROS-R-A | 983.77 | 983.77 | 983.77 | 0.00% | 0.00% | 1 | 984 | 983.77 | 983.77 | 983.77 | 995.42 |
28. | VART-R-1 | 2.52 | 2.52 | 2.52 | 0.00% | -2.46% | 214 | 540 | 2.52 | 2.52 | 2.52 | 2.59 |
29. | BRIN-R-A | 3.12 | 3.12 | 3.12 | 0.00% | 0.00% | 100 | 312 | 3.12 | 3.12 | 2.32 | 3.12 |
30. | HPDG-R-A | 2.65 | 2.65 | 2.65 | 0.00% | 0.00% | 53 | 141 | 2.65 | 2.65 | 2.65 | 3.05 |
31. | PCTS-R-A | 5.73 | 5.71 | 5.71 | -0.02% | -0.21% | 7,297 | 41,661 | 5.71 | 5.73 | | |
32. | ADRS-R-A | 53.64 | 53.63 | 53.64 | -0.08% | -0.61% | 104 | 5,579 | 53.63 | 53.64 | 53.63 | 54.28 |
33. | BLJE-R-A | 4.09 | 4.06 | 4.08 | -0.10% | -0.03% | 446 | 1,821 | 4.06 | 4.09 | 4.06 | 4.18 |
34. | BDSS-R-A | 43.88 | 43.80 | 43.81 | -0.18% | -0.16% | 136 | 5,958 | 43.80 | 43.88 | 43.49 | 43.80 |
35. | DDJH-R-A | 4.63 | 4.63 | 4.59 | -0.31% | 0.67% | 3,645 | 16,724 | 4.53 | 4.63 | 4.54 | 4.63 |
36. | VPIK-R-A | 10.24 | 10.22 | 10.23 | -0.34% | -0.98% | 427 | 4,368 | 10.19 | 10.28 | 10.22 | 10.35 |
37. | HDEL-R-A | 3.58 | 3.49 | 3.54 | -0.38% | -15.75% | 338 | 1,197 | 3.49 | 3.58 | 3.49 | 3.85 |
38. | LKRI-R-A | 7.96 | 7.44 | 7.71 | -0.44% | -0.55% | 1,257 | 9,692 | 7.44 | 7.96 | 7.44 | 7.52 |
39. | SNHO-R-A | 29.47 | 29.20 | 29.41 | -0.45% | 0.31% | 1,315 | 38,678 | 29.20 | 29.86 | 29.20 | 29.73 |
40. | CROBEX | | 229.26 | | -0.51% | | | | | | | |
41. | ERNT-R-A | 176.57 | 176.13 | 176.42 | -0.60% | -0.22% | 361 | 63,686 | 176.13 | 176.65 | 176.13 | 177.18 |
42. | MAIS-R-A | 20.97 | 20.97 | 20.97 | -0.62% | -0.62% | 10 | 210 | 20.97 | 20.97 | 20.97 | 21.50 |
43. | DLKV-R-A | 2.06 | 1.99 | 2.01 | -0.93% | -0.46% | 6,403 | 12,858 | 1.99 | 2.06 | 1.99 | 2.03 |
44. | ZABA-R-A | 5.11 | 5.04 | 5.03 | -1.22% | -1.30% | 5,937 | 29,873 | 5.00 | 5.11 | 5.04 | 5.04 |
45. | PODR-R-A | 39.29 | 39.15 | 39.15 | -1.33% | -1.66% | 7,627 | 298,601 | 38.83 | 39.29 | 39.16 | 39.67 |
46. | INA-R-A | 471.17 | 471.17 | 471.17 | -1.39% | -1.39% | 76 | 35,809 | 471.17 | 471.17 | 471.17 | 477.80 |
47. | RIZO-R-A | 13.29 | 13.15 | 13.28 | -1.88% | -0.67% | 56 | 743 | 13.15 | 13.41 | 13.15 | 13.41 |
48. | KOEI-R-A | 90.91 | 89.57 | 89.01 | -1.91% | -1.99% | 928 | 82,604 | 88.25 | 90.91 | 87.86 | 90.89 |
49. | KRAS-R-A | 53.75 | 53.37 | 53.50 | -1.93% | -1.69% | 534 | 28,568 | 53.37 | 53.75 | 51.76 | 54.42 |
50. | TOZ-R-A | 6.50 | 6.50 | 6.50 | -2.02% | -2.02% | 80 | 520 | 6.50 | 6.50 | 6.50 | 9.29 |
51. | JDPL-R-A | 9.95 | 9.95 | 9.88 | -2.64% | -6.24% | 1,890 | 18,672 | 9.56 | 10.32 | 9.69 | 10.21 |
52. | IMZV-R-A | 13.64 | 13.54 | 13.59 | -2.81% | -2.66% | 276 | 3,750 | 13.54 | 13.64 | 13.55 | 14.20 |
53. | VERN-R-A | 7.43 | 7.30 | 7.32 | -2.91% | -2.25% | 55 | 403 | 7.30 | 7.43 | 7.30 | 7.50 |
54. | THNK-R-A | 48.56 | 47.12 | 47.11 | -2.98% | -1.85% | 312 | 14,699 | 46.59 | 48.56 | 46.45 | 47.78 |
55. | ATPL-R-A | 32.59 | 32.59 | 32.59 | -3.04% | -1.18% | 419 | 13,656 | 32.59 | 32.59 | 32.59 | 33.70 |
56. | ADRS-P-A | 45.66 | 44.13 | 44.67 | -3.06% | -1.93% | 3,864 | 172,608 | 44.13 | 45.66 | 44.13 | 44.40 |
57. | ULPL-R-A | 20.27 | 19.58 | 19.61 | -3.41% | -2.58% | 491 | 9,626 | 19.24 | 20.27 | 19.13 | 19.58 |
58. | OPTE-R-A | 0.42 | 0.41 | 0.42 | -3.42% | -1.88% | 2,000 | 833 | 0.41 | 0.42 | 0.42 | 0.43 |
59. | SUNH-R-A | 3.13 | 3.05 | 3.11 | -4.09% | 5.78% | 51 | 158 | 3.05 | 3.18 | 2.95 | 3.18 |
60. | SLPF-R-A | 6.86 | 6.86 | 6.86 | -4.22% | -3.74% | 160 | 1,098 | 6.86 | 6.86 | 6.87 | 7.63 |
61. | BLKL-R-A | 15.26 | 15.26 | 15.26 | -8.00% | -8.00% | 15 | 229 | 15.26 | 15.26 | 13.27 | 15.26 |
62. | SNBA-R-A | 8.45 | 8.43 | 8.44 | -8.60% | -8.53% | 304 | 2,564 | 8.43 | 8.45 | 8.43 | 9.12 |
63. | PTKM-R-A | 2.39 | 2.22 | 2.31 | -11.26% | -2.41% | 850 | 1,963 | 2.22 | 2.39 | 2.22 | 2.30 |
64. | MGMA-R-A | 0.24 | 0.24 | 0.24 | -11.38% | -11.38% | 757 | 180 | 0.24 | 0.24 | 0.24 | 0.27 |
| | | | | | | | 2,028,108 | | | | |
*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.