Filter
Country: Croatia Date: 07/03/2015 Volume: 1,029,525 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 231.78 | | -0.12% | | | | | | | |
2. | PIVK-R-A | 21.90 | 21.90 | 21.90 | -13.16% | -13.16% | 21 | 460 | 21.90 | 21.90 | 21.90 | 26.54 |
3. | HBRL-R-A | 1.37 | 1.37 | 1.37 | -6.18% | -6.26% | 135 | 185 | 1.37 | 1.37 | 1.37 | 1.49 |
4. | KOTR-P-A | 196.44 | 196.44 | 196.44 | -4.51% | -4.51% | 65 | 12,768 | 196.44 | 196.44 | 196.44 | 209.70 |
5. | HMST-R-A | 28.93 | 28.93 | 28.93 | -5.01% | -2.88% | 12 | 347 | 28.93 | 28.93 | 28.93 | 30.52 |
6. | SNBA-R-A | 8.01 | 7.70 | 7.82 | -4.15% | -2.63% | 50 | 391 | 7.70 | 8.01 | 7.70 | 8.61 |
7. | JDPL-R-A | 5.71 | 5.71 | 5.71 | -2.25% | -2.25% | 30 | 171 | 5.71 | 5.71 | 5.59 | 5.84 |
8. | TPNG-R-A | 9.55 | 9.36 | 9.39 | -2.07% | -1.72% | 293 | 2,751 | 9.36 | 9.55 | | |
9. | DDJH-R-A | 3.22 | 3.15 | 3.18 | -1.29% | -1.52% | 4,788 | 15,248 | 3.15 | 3.25 | 3.15 | 3.30 |
10. | ERNT-R-A | 153.44 | 151.74 | 152.52 | -1.19% | -1.48% | 117 | 17,845 | 151.72 | 153.44 | 151.72 | 152.63 |
11. | BLJE-R-A | 3.52 | 3.58 | 3.55 | -3.02% | -1.18% | 635 | 2,252 | 3.52 | 3.61 | 3.58 | 3.61 |
12. | ATLN-R-A | 12.89 | 12.48 | 12.90 | -4.09% | -0.92% | 370 | 4,772 | 12.48 | 13.14 | 12.48 | 13.14 |
13. | CKML-R-A | 610.52 | 6.23 | 6.23 | -2.13% | -0.82% | 10 | 6,105 | 610.52 | 610.52 | 586.79 | 623.66 |
14. | KODT-R-A | 142.01 | 145.33 | 143.72 | -0.27% | -0.77% | 37 | 5,318 | 142.01 | 145.33 | 142.01 | 145.33 |
15. | VDKT-R-A | 24.59 | 24.55 | 24.58 | -0.11% | -0.70% | 232 | 5,703 | 24.55 | 24.59 | 24.44 | 25.35 |
16. | SNHO-R-A | 28.60 | 28.54 | 28.56 | -0.23% | -0.62% | 42 | 1,200 | 28.54 | 28.60 | 28.54 | 28.80 |
17. | ADPL-R-A | 13.87 | 13.79 | 13.78 | -0.49% | -0.56% | 712 | 9,812 | 13.56 | 13.93 | 13.61 | 13.79 |
18. | KOEI-R-A | 90.52 | 92.24 | 90.60 | -0.29% | -0.51% | 60 | 5,436 | 90.52 | 92.24 | 89.86 | 92.24 |
19. | PBZ-R-A | 79.77 | 79.77 | 79.77 | 0.00% | -0.49% | 107 | 8,535 | 79.77 | 79.77 | 76.45 | 82.16 |
20. | PLAG-R-A | 597.25 | 147.99 | 148.43 | -0.89% | -0.42% | 3 | 1,781 | 591.94 | 597.25 | 591.94 | 597.25 |
21. | DLKV-R-A | 2.31 | 2.31 | 2.31 | 0.00% | -0.40% | 6,305 | 14,588 | 2.30 | 2.32 | 2.30 | 2.32 |
22. | INGR-R-A | 0.40 | 0.42 | 0.41 | -1.25% | -0.34% | 2,020 | 821 | 0.40 | 0.42 | 0.41 | 0.42 |
23. | ADRS-P-A | 49.40 | 49.24 | 49.27 | -0.32% | -0.33% | 1,686 | 83,074 | 49.11 | 49.74 | 49.18 | 49.24 |
24. | HIMR-R-A | 58.40 | 57.07 | 58.22 | -2.27% | -0.31% | 58 | 3,377 | 57.07 | 58.40 | 57.07 | 60.91 |
25. | HT-R-A | 20.47 | 20.32 | 20.42 | -0.75% | -0.29% | 8,067 | 164,722 | 20.31 | 20.49 | 20.32 | 20.44 |
26. | KODT-P-A | 134.51 | 131.40 | 131.49 | 0.00% | -0.15% | 55 | 7,232 | 130.86 | 134.51 | 130.08 | 134.05 |
27. | ZABA-R-A | 5.84 | 5.84 | 5.79 | 0.16% | -0.12% | 5,264 | 30,466 | 5.71 | 5.84 | 5.71 | 5.84 |
28. | HMAM-R-A | 23.49 | 23.49 | 23.49 | 0.00% | -0.05% | 1 | 23 | 23.49 | 23.49 | 23.49 | 25.12 |
29. | INA-R-A | 464.60 | 464.53 | 464.54 | -0.01% | -0.01% | 47 | 21,833 | 464.53 | 464.60 | 456.15 | 475.80 |
30. | CHAG-R-A | 31.85 | 31.85 | 31.85 | 0.00% | 0.00% | 30 | 956 | 31.85 | 31.85 | 31.85 | 33.05 |
31. | MGMA-R-A | 0.24 | 0.24 | 0.24 | 0.00% | 0.00% | 100 | 24 | 0.24 | 0.24 | 0.24 | 0.26 |
32. | TUHO-R-A | 342.42 | 342.42 | 342.42 | 0.00% | 0.00% | 7 | 2,397 | 342.42 | 342.42 | 331.81 | 344.68 |
33. | ZTNJ-R-A | 28.54 | 28.54 | 28.54 | 0.00% | 0.00% | 16 | 457 | 28.54 | 28.54 | 26.55 | 29.33 |
34. | VLEN-R-B | 0.80 | 0.80 | 0.80 | 0.00% | 0.00% | 880 | 701 | 0.80 | 0.80 | 0.66 | 0.80 |
35. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 100 | 332 | 3.32 | 3.32 | 2.92 | 3.32 |
36. | ILRA-R-A | 106.18 | 13.27 | 13.27 | 0.00% | 0.00% | 5 | 531 | 106.18 | 106.18 | 106.18 | 108.04 |
37. | HDEL-R-A | 2.84 | 2.84 | 2.84 | 0.00% | 0.05% | 109 | 309 | 2.84 | 2.84 | 2.84 | 3.02 |
38. | KRAS-R-A | 60.39 | 60.39 | 60.38 | 0.00% | 0.06% | 426 | 25,720 | 60.04 | 60.40 | 60.04 | 60.65 |
39. | PODR-R-A | 40.04 | 40.02 | 40.04 | -1.15% | 0.08% | 1,175 | 47,051 | 40.02 | 40.08 | 40.02 | 40.48 |
40. | VPIK-R-A | 7.58 | 7.58 | 7.58 | -4.82% | 0.14% | 61 | 462 | 7.58 | 7.58 | 7.58 | 7.90 |
41. | HTPK-R-A | 9.98 | 9.98 | 9.98 | 0.23% | 0.23% | 95 | 948 | 9.98 | 9.98 | 9.97 | 10.35 |
42. | ZVZD-R-A | 371.62 | 371.62 | 371.62 | 0.00% | 0.29% | 2 | 743 | 371.62 | 371.62 | 365.01 | 371.62 |
43. | PCTS-R-A | 5.77 | 5.77 | 5.77 | 0.00% | 0.30% | 14 | 81 | 5.77 | 5.77 | | |
44. | ATGR-R-A | 116.66 | 29.36 | 29.33 | 0.45% | 0.30% | 29 | 3,402 | 116.66 | 117.46 | 116.66 | 117.72 |
45. | ATPL-R-A | 26.54 | 26.57 | 26.59 | 0.12% | 0.61% | 425 | 11,302 | 26.54 | 27.01 | 26.58 | 27.46 |
46. | ULPL-R-A | 18.82 | 18.71 | 18.77 | 0.49% | 0.66% | 272 | 5,106 | 18.71 | 18.82 | 18.65 | 18.83 |
47. | LEDO-R-A | 1,075.05 | 1,075.05 | 1,075.05 | 0.00% | 0.66% | 2 | 2,150 | 1,075.05 | 1,075.05 | 1,064.97 | 1,079.02 |
48. | BDSS-R-A | 43.13 | 43.13 | 43.13 | 1.25% | 0.74% | 50 | 2,157 | 43.13 | 43.13 | 42.47 | 46.32 |
49. | HUPZ-R-A | 257.48 | 258.81 | 258.14 | 1.04% | 0.78% | 10 | 2,581 | 257.48 | 258.81 | 254.83 | 262.79 |
50. | JNAF-R-A | 547.61 | 563.94 | 560.67 | -0.96% | 0.82% | 5 | 2,803 | 547.61 | 563.94 | 547.62 | 564.07 |
51. | RIZO-R-A | 12.01 | 12.01 | 12.01 | 1.16% | 0.89% | 1 | 12 | 12.01 | 12.01 | 12.01 | 12.58 |
52. | RIVP-R-A | 2.74 | 2.78 | 2.76 | 1.40% | 1.02% | 86,598 | 239,361 | 2.73 | 2.78 | 2.78 | 2.78 |
53. | AUHR-R-A | 59.73 | 59.73 | 59.73 | 1.97% | 1.20% | 91 | 5,435 | 59.73 | 59.73 | 58.87 | 59.73 |
54. | JDGT-R-A | 119.32 | 119.45 | 119.62 | 1.12% | 1.26% | 41 | 4,904 | 119.32 | 120.78 | 118.12 | 119.45 |
55. | SPNV-R-A | 99.54 | 99.54 | 99.54 | 1.35% | 1.35% | 13 | 1,294 | 99.54 | 99.54 | 95.56 | 99.54 |
56. | MAIS-R-A | 29.85 | 30.39 | 29.76 | 3.15% | 1.51% | 635 | 18,899 | 29.46 | 30.39 | 29.20 | 30.39 |
57. | LULG-R-A | 2.55 | 2.52 | 2.55 | 0.00% | 1.69% | 225 | 575 | 2.52 | 2.55 | | |
58. | ARNT-R-A | 44.79 | 45.46 | 45.16 | 3.79% | 2.03% | 134 | 6,052 | 44.20 | 45.46 | 44.36 | 45.46 |
59. | VART-R-1 | 2.12 | 2.12 | 2.10 | 3.83% | 2.46% | 910 | 1,908 | 2.08 | 2.12 | 2.07 | 2.12 |
60. | MDKA-R-A | 1,592.67 | 1,592.67 | 1,602.15 | 0.00% | 2.59% | 7 | 11,215 | 1,592.67 | 1,659.04 | 1,526.98 | 1,612.58 |
61. | VERN-R-A | 12.61 | 12.72 | 12.66 | 0.92% | 2.59% | 250 | 3,164 | 12.61 | 12.72 | 12.07 | 12.73 |
62. | TNPL-R-A | 99.54 | 99.54 | 99.54 | 2.74% | 2.74% | 2 | 199 | 99.54 | 99.54 | 96.89 | 99.54 |
63. | IGH-R-A | 15.80 | 16.72 | 16.35 | 5.87% | 3.52% | 238 | 3,892 | 15.63 | 16.72 | 15.93 | 16.99 |
64. | PTKM-R-A | 2.12 | 2.12 | 2.12 | 4.18% | 4.24% | 410 | 868 | 2.11 | 2.12 | 2.00 | 2.12 |
65. | TISK-R-A | 25.88 | 26.54 | 26.30 | 5.26% | 4.28% | 8 | 210 | 25.88 | 26.54 | 25.75 | 26.54 |
66. | SUNH-R-A | 3.17 | 3.26 | 3.18 | 6.65% | 4.30% | 775 | 2,467 | 3.17 | 3.26 | 3.13 | 3.28 |
67. | THNK-R-A | 51.63 | 53.02 | 51.78 | 2.46% | 4.58% | 25 | 1,295 | 51.63 | 53.02 | 50.43 | 53.02 |
68. | HZVG-R-A | 3.05 | 3.05 | 3.05 | 4.59% | 4.59% | 110 | 336 | 3.05 | 3.05 | 3.05 | 3.58 |
69. | SLPF-R-A | 6.64 | 6.64 | 6.64 | 4.60% | 4.60% | 150 | 995 | 6.64 | 6.64 | 6.37 | 6.90 |
70. | OPTE-R-A | 0.24 | 0.25 | 0.25 | 3.32% | 5.66% | 233,528 | 57,900 | 0.24 | 0.26 | 0.24 | 0.25 |
71. | KOSN-R-A | 185.81 | 185.81 | 185.81 | 7.67% | 7.67% | 1 | 186 | 185.81 | 185.81 | 172.57 | 185.81 |
72. | IMZV-R-A | 9.56 | 9.56 | 9.56 | 8.30% | 8.28% | 101 | 965 | 9.56 | 9.56 | 8.89 | 9.95 |
73. | LKRI-R-A | 6.54 | 6.92 | 6.92 | 5.81% | 8.95% | 3,438 | 23,778 | 6.52 | 7.29 | 6.92 | 7.17 |
74. | MIV-R-A | 1,061.78 | 1,061.78 | 1,061.78 | 14.29% | 14.29% | 100 | 106,178 | 1,061.78 | 1,061.78 | 504.35 | 1,061.78 |
75. | JDTC-R-A | 5.83 | 5.83 | 5.83 | 25.60% | 25.60% | 1 | 6 | 5.83 | 5.83 | 4.65 | 5.83 |
| | | | | | | | 1,029,525 | | | | |
*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.