Filter
Country: Croatia Date: 03/23/2015 Volume: 591,900 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | PTKM-R-A | 2.48 | 2.56 | 2.45 | 15.50% | 6.26% | 18,050 | 44,289 | 2.37 | 2.60 | 2.46 | 2.57 |
2. | KABA-R-A | 1.18 | 1.18 | 1.18 | 11.50% | 11.50% | 900 | 1,065 | 1.18 | 1.18 | 1.06 | 1.19 |
3. | MGMA-R-A | 0.26 | 0.26 | 0.26 | 11.15% | 11.15% | 1,600 | 423 | 0.26 | 0.26 | 0.24 | 0.26 |
4. | THNK-R-A | 48.18 | 49.77 | 49.57 | 5.63% | 5.22% | 89 | 4,412 | 48.18 | 49.77 | 47.86 | 51.73 |
5. | HPB-R-A | 94.76 | 94.76 | 94.76 | 5.00% | 5.00% | 5 | 474 | 94.76 | 94.76 | 29.86 | 94.90 |
6. | ZTNJ-R-A | 29.07 | 29.07 | 29.07 | 4.28% | 4.28% | 17 | 494 | 29.07 | 29.07 | 27.87 | 29.07 |
7. | SUNH-R-A | 3.18 | 3.18 | 3.18 | 4.17% | 2.30% | 45 | 143 | 3.18 | 3.18 | 2.97 | 3.18 |
8. | VERN-R-A | 7.50 | 7.57 | 7.52 | 3.64% | 2.66% | 584 | 4,391 | 7.50 | 7.57 | 7.30 | 7.70 |
9. | ATLN-R-A | 12.87 | 13.01 | 12.95 | 2.59% | 1.89% | 90 | 1,165 | 12.87 | 13.01 | 12.61 | 13.14 |
10. | INA-R-A | 471.17 | 481.78 | 473.05 | 2.25% | 0.40% | 24 | 11,353 | 471.17 | 481.78 | 473.82 | 484.44 |
11. | PODR-R-A | 39.16 | 39.81 | 39.38 | 1.68% | 0.58% | 330 | 12,995 | 39.16 | 39.81 | 38.89 | 39.81 |
12. | ADRS-P-A | 45.10 | 44.73 | 44.98 | 1.36% | 0.69% | 524 | 23,569 | 44.59 | 45.13 | 44.73 | 45.10 |
13. | KOEI-R-A | 90.65 | 90.77 | 90.73 | 1.33% | 1.93% | 63 | 5,716 | 90.65 | 90.77 | 89.19 | 91.44 |
14. | RIZO-R-A | 13.14 | 13.27 | 13.17 | 0.91% | -0.80% | 53 | 698 | 13.14 | 13.27 | 13.15 | 13.41 |
15. | MAIS-R-A | 20.97 | 21.10 | 21.11 | 0.63% | 0.65% | 82 | 1,731 | 20.97 | 21.30 | 20.97 | 21.10 |
16. | ERNT-R-A | 176.52 | 177.18 | 176.97 | 0.60% | 0.31% | 141 | 24,952 | 176.52 | 177.18 | 176.65 | 177.18 |
17. | SLPF-R-A | 6.90 | 6.90 | 6.90 | 0.52% | 0.52% | 160 | 1,104 | 6.90 | 6.90 | 6.90 | 7.63 |
18. | KODT-R-A | 142.03 | 144.67 | 142.22 | 0.46% | -1.24% | 54 | 7,680 | 142.03 | 144.67 | 141.62 | 144.67 |
19. | JNAF-R-A | 488.15 | 493.46 | 489.50 | 0.24% | 0.07% | 6 | 2,937 | 488.15 | 493.46 | 480.47 | 493.59 |
20. | ATGR-R-A | 114.14 | 29.20 | 28.90 | 0.23% | 0.70% | 99 | 11,445 | 114.14 | 116.80 | 114.16 | 116.80 |
21. | CROBEX | | 229.66 | | 0.17% | | | | | | | |
22. | ULPL-R-A | 19.78 | 19.61 | 19.69 | 0.16% | 0.42% | 133 | 2,619 | 19.61 | 19.78 | 18.72 | 19.75 |
23. | HT-R-A | 21.38 | 21.44 | 21.42 | 0.01% | 0.30% | 6,121 | 131,139 | 21.37 | 21.59 | 21.44 | 21.59 |
24. | JDPL-R-A | 9.49 | 9.95 | 9.53 | 0.00% | -3.52% | 1,757 | 16,748 | 9.29 | 9.95 | 9.62 | 10.22 |
25. | PIKR-R-A | 15.26 | 15.26 | 15.26 | 0.00% | 0.00% | 105 | 1,603 | 15.26 | 15.26 | 14.60 | 15.26 |
26. | BCIN-R-A | 69.02 | 69.02 | 69.02 | 0.00% | 0.04% | 39 | 2,692 | 69.02 | 69.02 | 67.36 | 69.02 |
27. | CKML-R-A | 557.44 | 5.69 | 5.69 | 0.00% | 0.00% | 51 | 28,429 | 557.44 | 557.44 | 525.58 | 557.44 |
28. | NEXE-R-A | 11.28 | 11.28 | 11.28 | 0.00% | 0.00% | 60 | 677 | 11.28 | 11.28 | 10.62 | 11.28 |
29. | CHAG-R-A | 31.85 | 31.85 | 31.85 | 0.00% | 0.00% | 15 | 478 | 31.85 | 31.85 | 30.53 | 31.85 |
30. | MDKA-R-A | 1,924.48 | 1,897.94 | 1,901.73 | 0.00% | 0.77% | 7 | 13,312 | 1,897.94 | 1,924.48 | 1,765.21 | 1,924.35 |
31. | BDSS-R-A | 43.80 | 43.80 | 43.80 | 0.00% | -0.02% | 111 | 4,862 | 43.80 | 43.80 | 42.47 | 43.67 |
32. | PRFC-R-A | 2.55 | 2.79 | 2.72 | 0.00% | 2.25% | 710 | 1,929 | 2.55 | 2.79 | 2.57 | 2.84 |
33. | TNPL-R-A | 86.93 | 86.93 | 86.93 | 0.00% | 0.70% | 5 | 435 | 86.93 | 86.93 | 86.28 | 88.79 |
34. | ADPL-R-A | 10.75 | 10.75 | 10.75 | -0.01% | 0.02% | 15 | 161 | 10.75 | 10.75 | 10.55 | 10.75 |
35. | JDGT-R-A | 104.19 | 104.17 | 103.61 | -0.02% | -0.55% | 172 | 17,821 | 103.52 | 104.19 | 103.26 | 104.17 |
36. | BLJE-R-A | 4.11 | 4.06 | 4.09 | -0.07% | 0.23% | 1,803 | 7,377 | 4.06 | 4.11 | 4.06 | 4.11 |
37. | AUHR-R-A | 68.49 | 68.95 | 68.86 | -0.10% | -1.89% | 25 | 1,721 | 68.49 | 68.95 | 68.49 | 68.95 |
38. | ADRS-R-A | 53.63 | 53.55 | 53.63 | -0.15% | -0.02% | 355 | 19,040 | 53.55 | 53.63 | 52.51 | 53.62 |
39. | VART-R-1 | 2.56 | 2.52 | 2.54 | -0.26% | 0.53% | 1,333 | 3,380 | 2.52 | 2.59 | 2.52 | 2.57 |
40. | SNHO-R-A | 29.20 | 29.07 | 29.19 | -0.45% | -0.77% | 858 | 25,041 | 29.07 | 29.86 | 28.98 | 29.33 |
41. | KRAS-R-A | 53.09 | 53.09 | 52.92 | -0.52% | -1.08% | 123 | 6,509 | 51.91 | 53.09 | 52.56 | 53.75 |
42. | DLKV-R-A | 1.99 | 1.98 | 1.97 | -0.73% | -1.72% | 7,253 | 14,316 | 1.96 | 1.99 | 1.98 | 1.99 |
43. | LKRI-R-A | 7.44 | 7.38 | 7.38 | -0.77% | -4.34% | 589 | 4,345 | 7.23 | 7.44 | 7.23 | 7.38 |
44. | HMST-R-A | 33.84 | 33.58 | 33.61 | -0.78% | -0.68% | 95 | 3,193 | 33.58 | 33.84 | 33.58 | 34.77 |
45. | LPLH-R-A | 25.75 | 25.22 | 25.44 | -1.04% | -0.47% | 247 | 6,283 | 25.22 | 25.75 | 25.15 | 25.88 |
46. | IGH-R-A | 17.32 | 17.12 | 17.16 | -1.10% | -0.86% | 305 | 5,235 | 17.00 | 17.32 | 17.12 | 17.65 |
47. | VPIK-R-A | 10.11 | 10.10 | 10.11 | -1.17% | -1.22% | 150 | 1,516 | 10.10 | 10.11 | 10.10 | 10.58 |
48. | RIVP-R-A | 2.60 | 2.59 | 2.59 | -1.26% | 0.67% | 15,361 | 39,720 | 2.57 | 2.63 | 2.59 | 2.60 |
49. | TPNG-R-A | 9.03 | 9.16 | 8.99 | -1.43% | -2.88% | 900 | 8,089 | 8.76 | 9.16 | | |
50. | BD62-R-A | 2.65 | 2.61 | 2.61 | -1.75% | 2.93% | 996 | 2,598 | 2.59 | 2.65 | 2.54 | 2.71 |
51. | SLRS-R-A | 94.76 | 93.72 | 94.55 | -1.93% | -1.06% | 15 | 1,418 | 93.72 | 94.76 | 93.72 | 95.56 |
52. | VDKT-R-A | 33.71 | 33.20 | 33.34 | -1.98% | -3.26% | 253 | 8,434 | 33.18 | 35.70 | 33.19 | 35.52 |
53. | PCTS-R-A | 5.57 | 5.57 | 5.58 | -2.33% | -2.25% | 471 | 2,629 | 5.57 | 5.60 | | |
54. | ARNT-R-A | 44.46 | 44.46 | 44.46 | -2.33% | 1.65% | 19 | 845 | 44.46 | 44.46 | 43.55 | 44.46 |
55. | DDJH-R-A | 4.63 | 4.51 | 4.53 | -2.52% | -1.21% | 566 | 2,565 | 4.51 | 4.63 | 4.51 | 4.62 |
56. | ATPL-R-A | 32.39 | 31.67 | 32.27 | -2.83% | -0.98% | 388 | 12,522 | 31.67 | 32.91 | 31.67 | 32.90 |
57. | INGR-R-A | 0.46 | 0.46 | 0.46 | -2.84% | -0.58% | 4,138 | 1,915 | 0.46 | 0.47 | 0.46 | 0.46 |
58. | LKPC-R-A | 93.98 | 93.98 | 93.98 | -2.87% | -2.14% | 8 | 752 | 93.98 | 93.98 | 93.98 | 96.36 |
59. | HBRL-R-A | 1.41 | 1.41 | 1.41 | -3.37% | -3.37% | 41 | 58 | 1.41 | 1.41 | 1.41 | 1.55 |
60. | IPKK-R-A | 15.93 | 15.41 | 15.76 | -4.07% | -1.26% | 72 | 1,135 | 15.41 | 15.93 | 15.41 | 15.93 |
61. | HIMR-R-A | 57.88 | 59.06 | 59.11 | -5.12% | -2.70% | 130 | 7,684 | 57.51 | 62.38 | 59.06 | 62.38 |
62. | PLAG-R-A | 557.44 | 139.36 | 139.36 | -5.82% | -4.55% | 10 | 5,574 | 557.44 | 557.44 | 557.44 | 590.22 |
63. | IMZV-R-A | 13.48 | 12.65 | 13.34 | -6.61% | -1.82% | 626 | 8,352 | 12.65 | 13.48 | 10.62 | 13.27 |
64. | HDEL-R-A | 3.47 | 3.23 | 3.39 | -7.60% | -4.31% | 672 | 2,278 | 3.20 | 3.49 | 3.23 | 3.65 |
65. | LULG-R-A | 2.26 | 2.26 | 2.26 | -9.12% | -1.50% | 575 | 1,300 | 2.26 | 2.26 | | |
66. | BLKL-R-A | 13.44 | 13.44 | 13.44 | -11.95% | -11.95% | 16 | 215 | 13.44 | 13.44 | 13.27 | 21.57 |
67. | TOZ-R-A | 5.57 | 5.57 | 5.57 | -14.28% | -14.28% | 61 | 340 | 5.57 | 5.57 | 5.57 | 9.29 |
68. | GRNL-R-A | 18.45 | 17.92 | 17.97 | | | 88 | 1,581 | 17.92 | 18.45 | | |
| | | | | | | | 591,900 | | | | |
*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.