Filter
Country: Croatia Date: 08/03/2015 Volume: 1,325,650 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JDPL-R-A | 6.36 | 6.22 | 6.29 | -8.71% | -4.40% | 299 | 1,881 | 6.22 | 6.36 | 6.21 | 6.81 |
2. | BD62-R-A | 2.99 | 2.99 | 2.99 | -7.98% | -2.43% | 173 | 517 | 2.99 | 2.99 | 2.94 | 3.09 |
3. | MAIS-R-A | 34.97 | 32.52 | 33.05 | -7.19% | 0.63% | 689 | 22,773 | 32.52 | 35.30 | 32.49 | 34.37 |
4. | SAPN-R-A | 38.49 | 39.67 | 37.32 | -5.68% | -11.27% | 138 | 5,150 | 35.85 | 39.67 | 36.64 | 39.65 |
5. | PTKM-R-A | 2.13 | 2.12 | 2.13 | -5.66% | -3.49% | 700 | 1,488 | 2.12 | 2.13 | 2.12 | 2.24 |
6. | LKRI-R-A | 7.33 | 6.94 | 7.20 | -5.22% | -4.94% | 1,869 | 13,456 | 6.67 | 7.49 | 6.94 | 7.40 |
7. | SNBA-R-A | 7.57 | 7.57 | 7.57 | -4.92% | -4.92% | 100 | 757 | 7.57 | 7.57 | 7.45 | 8.23 |
8. | VDKT-R-A | 26.02 | 26.02 | 26.02 | -3.44% | -2.56% | 20 | 520 | 26.02 | 26.02 | 26.02 | 28.99 |
9. | HMST-R-A | 29.28 | 29.22 | 29.28 | -3.43% | -0.53% | 68 | 1,991 | 29.22 | 29.29 | 28.93 | 30.26 |
10. | DDJH-R-A | 2.87 | 2.79 | 2.83 | -2.73% | -1.43% | 8,941 | 25,318 | 2.79 | 2.88 | 2.79 | 2.85 |
11. | OPTE-R-A | 0.21 | 0.22 | 0.23 | -2.36% | 2.36% | 22,352 | 5,124 | 0.21 | 0.24 | 0.22 | 0.24 |
12. | ZVCV-R-A | 16.59 | 17.25 | 16.97 | -2.26% | -3.85% | 54 | 916 | 15.93 | 17.25 | 15.53 | 17.82 |
13. | LRH-R-A | 597.25 | 597.25 | 597.25 | -2.17% | -1.89% | 2 | 1,195 | 597.25 | 597.25 | 583.85 | 617.16 |
14. | JNAF-R-A | 583.97 | 583.97 | 583.97 | -2.12% | -1.46% | 2 | 1,168 | 583.97 | 583.97 | 570.71 | 583.97 |
15. | KSST-R-A | 19.24 | 19.24 | 19.24 | -2.03% | -0.99% | 9 | 173 | 19.24 | 19.24 | 13.57 | 19.64 |
16. | TUHO-R-A | 338.44 | 338.44 | 338.44 | -1.81% | -1.81% | 3 | 1,015 | 338.44 | 338.44 | 338.44 | 344.81 |
17. | VPIK-R-A | 8.76 | 8.60 | 8.75 | -1.74% | 4.26% | 1,283 | 11,223 | 8.57 | 9.01 | 8.60 | 8.97 |
18. | RIVP-R-A | 2.98 | 2.95 | 2.96 | -1.42% | -1.42% | 105,451 | 311,955 | 2.94 | 2.98 | 2.95 | 2.97 |
19. | KODT-R-A | 149.31 | 149.31 | 149.31 | -1.32% | -1.05% | 14 | 2,090 | 149.31 | 149.31 | 147.32 | 152.63 |
20. | JDGT-R-A | 117.19 | 115.73 | 116.26 | -1.25% | -0.80% | 89 | 10,347 | 115.73 | 117.19 | 115.73 | 119.45 |
21. | PCTS-R-A | 5.78 | 5.71 | 5.71 | -1.22% | -1.76% | 165 | 942 | 5.71 | 5.78 | | |
22. | SUNH-R-A | 3.56 | 3.35 | 3.38 | -0.98% | -0.12% | 70 | 237 | 3.35 | 3.56 | 3.35 | 3.56 |
23. | BDSS-R-A | 43.13 | 43.13 | 43.13 | -0.91% | -0.91% | 15 | 647 | 43.13 | 43.13 | 43.13 | 48.84 |
24. | MDKA-R-A | 1,645.63 | 1,645.63 | 1,645.63 | -0.78% | -0.64% | 1 | 1,646 | 1,645.63 | 1,645.63 | 1,546.89 | 1,659.04 |
25. | HIMR-R-A | 61.32 | 60.69 | 60.84 | -0.59% | -0.16% | 13 | 791 | 60.69 | 61.32 | 60.69 | 61.32 |
26. | SNHO-R-A | 28.23 | 28.11 | 28.14 | -0.41% | -0.38% | 586 | 16,492 | 28.11 | 28.23 | 28.11 | 28.53 |
27. | ZVZD-R-A | 372.29 | 376.93 | 374.15 | -0.35% | 0.22% | 5 | 1,871 | 372.29 | 376.93 | 370.83 | 376.93 |
28. | ATGR-R-A | 118.06 | 29.53 | 29.34 | -0.34% | -0.77% | 239 | 28,053 | 116.80 | 118.12 | 118.12 | 119.38 |
29. | LURA-R-A | 43.67 | 43.67 | 43.67 | -0.30% | -0.30% | 130 | 5,677 | 43.67 | 43.67 | 39.15 | 43.67 |
30. | PODR-R-A | 42.09 | 42.22 | 42.39 | -0.29% | 0.53% | 1,722 | 72,998 | 42.09 | 42.60 | 42.22 | 42.87 |
31. | ADRS-P-A | 54.00 | 53.50 | 53.97 | -0.22% | 0.13% | 575 | 31,032 | 53.50 | 54.14 | 53.50 | 54.14 |
32. | HT-R-A | 20.39 | 20.74 | 20.75 | -0.15% | 1.09% | 4,209 | 87,320 | 20.39 | 20.84 | 20.74 | 20.84 |
33. | MIVA-R-A | 53.09 | 53.09 | 53.09 | -0.12% | -0.12% | 205 | 10,883 | 53.09 | 53.09 | 46.46 | 59.72 |
34. | CROBEX | | 238.44 | | -0.11% | | | | | | | |
35. | KOEI-R-A | 87.87 | 89.30 | 88.15 | 0.00% | -0.11% | 77 | 6,787 | 87.87 | 89.30 | 88.27 | 89.30 |
36. | ERNT-R-A | 151.99 | 152.63 | 152.42 | 0.00% | 0.09% | 671 | 102,275 | 151.97 | 152.63 | 152.37 | 152.63 |
37. | BLJE-R-A | 3.38 | 3.32 | 3.32 | 0.00% | -1.34% | 4,257 | 14,117 | 3.28 | 3.42 | 3.31 | 3.41 |
38. | LULG-R-A | 2.53 | 2.53 | 2.53 | 0.00% | 0.00% | 312 | 789 | 2.53 | 2.53 | | |
39. | ADRS-R-A | 67.29 | 66.36 | 66.65 | 0.00% | 0.44% | 810 | 53,989 | 66.36 | 67.29 | 65.70 | 67.16 |
40. | INA-R-A | 464.53 | 464.53 | 464.53 | 0.00% | 0.00% | 21 | 9,755 | 464.53 | 464.53 | 464.53 | 475.15 |
41. | TISK-R-A | 25.75 | 25.75 | 25.75 | 0.00% | 0.00% | 53 | 1,365 | 25.75 | 25.75 | 25.75 | 27.19 |
42. | HUPZ-R-A | 278.72 | 272.09 | 275.40 | 0.00% | 1.22% | 8 | 2,203 | 272.09 | 278.72 | 272.09 | 278.05 |
43. | LEDO-R-A | 1,161.32 | 1,170.62 | 1,155.73 | 0.23% | -1.35% | 68 | 78,590 | 1,154.69 | 1,170.62 | 1,154.69 | 1,170.62 |
44. | VIRO-R-A | 35.84 | 35.84 | 35.84 | 0.37% | 0.00% | 5 | 179 | 35.84 | 35.84 | 34.52 | 36.50 |
45. | KRAS-R-A | 60.39 | 61.05 | 61.01 | 0.41% | 0.21% | 422 | 25,745 | 60.39 | 61.05 | 60.72 | 61.85 |
46. | ADPL-R-A | 14.21 | 14.40 | 14.40 | 0.47% | -0.66% | 81 | 1,166 | 14.21 | 14.40 | 14.33 | 14.57 |
47. | RIZO-R-A | 13.67 | 13.74 | 13.63 | 0.49% | -0.45% | 997 | 13,589 | 13.27 | 14.03 | 13.67 | 13.80 |
48. | JMNC-R-A | 13,405.00 | 13,405.00 | 13,405.00 | 0.50% | 1.88% | 2 | 26,810 | 13,405.00 | 13,405.00 | 13,139.56 | 13,670.45 |
49. | SLPF-R-A | 6.37 | 6.15 | 6.17 | 0.50% | -0.64% | 240 | 1,481 | 6.15 | 6.37 | 6.15 | 6.90 |
50. | AUHR-R-A | 59.26 | 59.73 | 59.79 | 0.79% | -1.24% | 174 | 10,404 | 59.26 | 60.65 | 59.10 | 60.39 |
51. | ZTNJ-R-A | 28.14 | 28.14 | 28.14 | 0.95% | 0.95% | 3 | 84 | 28.14 | 28.14 | 28.14 | 29.20 |
52. | DLKV-R-A | 2.29 | 2.28 | 2.27 | 1.06% | 0.06% | 2,481 | 5,622 | 2.23 | 2.29 | 2.26 | 2.29 |
53. | ZABA-R-A | 5.39 | 5.67 | 5.51 | 1.19% | 0.19% | 967 | 5,328 | 5.36 | 5.67 | 5.40 | 5.68 |
54. | INGR-R-A | 0.48 | 0.44 | 0.46 | 1.51% | 10.14% | 127,220 | 58,625 | 0.44 | 0.48 | 0.44 | 0.46 |
55. | IGH-R-A | 16.46 | 16.52 | 16.52 | 1.63% | 1.62% | 100 | 1,652 | 16.46 | 16.52 | 15.93 | 16.54 |
56. | ARNT-R-A | 46.59 | 47.40 | 47.04 | 1.69% | 0.93% | 233 | 10,960 | 46.59 | 47.40 | 46.98 | 47.40 |
57. | ATPL-R-A | 28.27 | 29.20 | 28.39 | 1.85% | -1.94% | 334 | 9,481 | 27.95 | 29.20 | 28.54 | 29.33 |
58. | THNK-R-A | 52.43 | 54.15 | 53.40 | 2.00% | 0.58% | 16 | 854 | 52.43 | 54.15 | 51.76 | 54.15 |
59. | ULPL-R-A | 22.16 | 22.82 | 22.28 | 2.46% | 2.31% | 422 | 9,403 | 22.16 | 22.82 | 22.15 | 22.80 |
60. | TPNG-R-A | 9.97 | 10.61 | 10.39 | 2.53% | 2.97% | 91 | 946 | 9.97 | 10.61 | | |
61. | SLRS-R-A | 102.20 | 102.20 | 102.20 | 2.67% | 0.55% | 54 | 5,519 | 102.20 | 102.20 | 99.67 | 104.71 |
62. | HTCP-R-A | 23.29 | 23.29 | 23.29 | 3.24% | 3.24% | 80 | 1,864 | 23.29 | 23.29 | 23.29 | 24.29 |
63. | KOES-R-A | 61.05 | 61.05 | 61.05 | 3.50% | 3.50% | 3 | 183 | 61.05 | 61.05 | 59.73 | 61.05 |
64. | VART-R-1 | 2.20 | 2.36 | 2.25 | 4.40% | -1.28% | 660 | 1,484 | 2.20 | 2.36 | 2.27 | 2.38 |
65. | LKPC-R-A | 94.90 | 99.53 | 96.08 | 7.13% | 3.44% | 1,036 | 99,543 | 94.90 | 99.86 | 97.29 | 99.53 |
66. | IPKK-R-A | 9.95 | 10.22 | 10.04 | 9.99% | 7.81% | 3 | 30 | 9.95 | 10.22 | 9.29 | 10.22 |
67. | VERN-R-A | 22.96 | 22.70 | 22.84 | 35.71% | 36.59% | 3,817 | 87,184 | 22.16 | 23.09 | 22.70 | 22.83 |
| | | | | | | | 1,325,650 | | | | |
*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.