Filter
Country: Croatia Date: 03/24/2015 Volume: 918,469 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROS-P-A | 983.87 | 983.87 | 983.87 | 0.01% | 0.01% | 1 | 984 | 983.87 | 983.87 | 983.77 | 995.42 |
2. | ACI-R-A | 730.39 | 730.39 | 730.39 | 0.02% | 0.02% | 18 | 13,147 | 730.39 | 730.39 | 730.37 | 781.74 |
3. | CKML-R-A | 557.44 | 5.69 | 5.69 | 0.00% | 0.00% | 80 | 44,595 | 557.44 | 557.44 | 557.44 | 570.64 |
4. | LRH-R-A | 553.06 | 547.51 | 548.67 | -7.09% | -3.60% | 25 | 13,717 | 547.51 | 553.06 | 544.30 | 557.43 |
5. | JNAF-R-A | 493.59 | 493.73 | 493.52 | 0.05% | 0.82% | 16 | 7,896 | 493.46 | 493.73 | 481.12 | 493.73 |
6. | INA-R-A | 477.80 | 471.17 | 472.83 | -2.20% | -0.05% | 12 | 5,674 | 471.17 | 477.80 | 471.17 | 477.80 |
7. | ZVZD-R-A | 389.61 | 389.61 | 389.61 | -0.12% | 0.01% | 1 | 390 | 389.61 | 389.61 | 375.89 | 389.61 |
8. | TUHO-R-A | 345.08 | 345.08 | 345.08 | -3.70% | -1.17% | 19 | 6,557 | 345.08 | 345.08 | 331.81 | 345.08 |
9. | ERNT-R-A | 176.85 | 176.26 | 176.41 | -0.52% | -0.31% | 30 | 5,292 | 176.15 | 176.85 | 176.26 | 176.52 |
10. | KODT-R-A | 141.63 | 140.69 | 141.34 | -2.75% | -0.62% | 121 | 17,102 | 140.69 | 141.63 | 140.69 | 144.64 |
11. | KODT-P-A | 138.03 | 138.03 | 138.03 | -0.95% | -1.01% | 8 | 1,104 | 138.03 | 138.03 | 136.05 | 142.48 |
12. | IKBA-R-A | 132.06 | 132.06 | 132.06 | -2.93% | -2.93% | 2 | 264 | 132.06 | 132.06 | 132.06 | 135.38 |
13. | ATGR-R-A | 114.28 | 29.13 | 28.99 | -0.23% | 0.32% | 33 | 3,827 | 114.28 | 116.53 | 116.53 | 118.06 |
14. | GBRT-R-A | 106.18 | 106.18 | 106.18 | 0.00% | 0.00% | 5 | 531 | 106.18 | 106.18 | 92.91 | 106.18 |
15. | JDGT-R-A | 104.17 | 103.66 | 103.83 | -0.49% | 0.21% | 214 | 22,219 | 103.66 | 104.17 | 103.39 | 104.19 |
16. | HPB-R-A | 94.90 | 94.90 | 94.90 | 0.14% | 0.14% | 4 | 380 | 94.90 | 94.90 | 29.86 | 119.45 |
17. | LKPC-R-A | 94.10 | 95.40 | 93.44 | 1.51% | -0.58% | 37 | 3,457 | 91.85 | 95.40 | 92.24 | 95.40 |
18. | TNPL-R-A | 88.79 | 88.79 | 88.79 | 2.14% | 2.14% | 2 | 178 | 88.79 | 88.79 | 86.94 | 90.12 |
19. | PBZ-R-A | 74.32 | 74.32 | 74.32 | 0.90% | 0.85% | 3,703 | 275,225 | 74.32 | 74.32 | | |
20. | BCIN-R-A | 69.02 | 69.02 | 69.02 | 0.00% | 0.00% | 20 | 1,380 | 69.02 | 69.02 | 67.38 | 69.02 |
21. | AUHR-R-A | 68.49 | 68.95 | 68.72 | 0.00% | -0.20% | 29 | 1,993 | 68.06 | 68.95 | 68.06 | 68.95 |
22. | KOES-R-A | 53.09 | 53.09 | 53.09 | -1.48% | -1.48% | 43 | 2,283 | 53.09 | 53.09 | 53.09 | 58.99 |
23. | ADRS-R-A | 53.09 | 53.09 | 53.09 | -0.87% | -1.01% | 104 | 5,521 | 53.09 | 53.09 | 52.59 | 53.75 |
24. | KRAS-R-A | 52.69 | 52.29 | 52.72 | -1.50% | -0.38% | 132 | 6,959 | 52.29 | 53.09 | 52.29 | 53.75 |
25. | THNK-R-A | 49.10 | 50.14 | 49.58 | 0.74% | 0.02% | 22 | 1,091 | 49.10 | 50.14 | 47.78 | 50.17 |
26. | ADRS-P-A | 45.09 | 45.46 | 45.37 | 1.63% | 0.88% | 1,555 | 70,556 | 45.09 | 46.42 | 45.46 | 45.79 |
27. | ARNT-R-A | 44.59 | 43.67 | 43.88 | -1.79% | -1.30% | 73 | 3,204 | 43.67 | 44.59 | 43.67 | 44.46 |
28. | BDSS-R-A | 43.20 | 43.20 | 43.20 | -1.36% | -1.36% | 122 | 5,271 | 43.20 | 43.20 | 42.47 | 43.53 |
29. | ELKP-R-A | 39.82 | 39.82 | 39.82 | -0.33% | -0.33% | 4 | 159 | 39.82 | 39.82 | 39.82 | 46.45 |
30. | PODR-R-A | 39.81 | 39.55 | 39.82 | -0.66% | 1.12% | 465 | 18,515 | 39.55 | 40.48 | 39.55 | 39.82 |
31. | VIRO-R-A | 38.76 | 38.76 | 38.76 | -3.08% | -6.14% | 40 | 1,550 | 38.76 | 38.76 | 38.76 | 41.14 |
32. | SAPN-R-A | 34.51 | 34.51 | 34.42 | 0.00% | -0.27% | 184 | 6,332 | 34.04 | 34.51 | 34.04 | 35.04 |
33. | VDKT-R-A | 32.80 | 33.18 | 33.19 | -0.05% | -0.43% | 196 | 6,506 | 32.79 | 33.84 | 33.18 | 33.84 |
34. | CHAG-R-A | 31.85 | 31.85 | 31.85 | 0.00% | 0.00% | 15 | 478 | 31.85 | 31.85 | 30.53 | 33.05 |
35. | ATPL-R-A | 31.85 | 31.85 | 31.85 | 0.58% | -1.30% | 5 | 159 | 31.85 | 31.85 | 31.67 | 32.38 |
36. | SNHO-R-A | 28.98 | 28.54 | 28.75 | -1.83% | -1.49% | 404 | 11,615 | 28.54 | 28.98 | 28.54 | 29.46 |
37. | HMAM-R-A | 25.48 | 25.48 | 25.48 | 0.00% | 0.00% | 60 | 1,529 | 25.48 | 25.48 | 25.48 | 26.54 |
38. | LPLH-R-A | 25.18 | 25.18 | 25.18 | -0.16% | -1.03% | 28 | 705 | 25.18 | 25.18 | 25.18 | 25.88 |
39. | HT-R-A | 21.38 | 21.44 | 21.45 | 0.03% | 0.12% | 5,262 | 112,864 | 21.38 | 21.50 | 21.44 | 21.59 |
40. | MAIS-R-A | 20.97 | 20.97 | 20.97 | -0.63% | -0.65% | 109 | 2,286 | 20.97 | 20.97 | 20.97 | 21.10 |
41. | ULPL-R-A | 19.78 | 19.91 | 19.85 | 1.54% | 0.84% | 17 | 338 | 19.78 | 19.91 | 19.51 | 19.91 |
42. | GRNL-R-A | 17.92 | 17.92 | 17.92 | 0.00% | -0.27% | 136 | 2,437 | 17.92 | 17.92 | | |
43. | IGH-R-A | 17.12 | 17.12 | 17.12 | 0.00% | -0.25% | 12 | 205 | 17.12 | 17.12 | 17.12 | 17.65 |
44. | IPKK-R-A | 15.41 | 15.38 | 15.39 | -0.15% | -2.34% | 388 | 5,972 | 15.38 | 15.41 | 14.87 | 15.90 |
45. | PIKR-R-A | 15.26 | 15.26 | 15.26 | 0.00% | 0.00% | 104 | 1,587 | 15.26 | 15.26 | 14.60 | 15.26 |
46. | RIZO-R-A | 13.14 | 13.41 | 13.34 | 1.00% | 1.28% | 266 | 3,548 | 13.14 | 13.41 | 13.21 | 13.41 |
47. | IMZV-R-A | 13.27 | 12.87 | 12.99 | 1.78% | -2.60% | 311 | 4,042 | 12.87 | 13.47 | 11.28 | 13.80 |
48. | ATLN-R-A | 12.42 | 12.42 | 12.42 | -4.50% | -4.07% | 50 | 621 | 12.42 | 12.42 | 12.42 | 13.14 |
49. | KSST-R-A | 10.76 | 10.76 | 10.76 | 0.12% | -0.94% | 12 | 129 | 10.76 | 10.76 | 10.75 | 12.33 |
50. | ADPL-R-A | 10.75 | 10.57 | 10.60 | -1.64% | -1.43% | 110 | 1,165 | 10.57 | 10.75 | 10.57 | 10.74 |
51. | VPIK-R-A | 10.11 | 10.49 | 10.14 | 3.81% | 0.32% | 232 | 2,352 | 10.11 | 10.49 | 10.17 | 10.49 |
52. | JDPL-R-A | 9.49 | 10.21 | 9.60 | 2.60% | 0.75% | 66 | 634 | 9.49 | 10.21 | 9.54 | 10.21 |
53. | TPNG-R-A | 9.16 | 9.16 | 9.16 | 0.00% | 1.89% | 900 | 8,242 | 9.16 | 9.16 | | |
54. | SNBA-R-A | 8.76 | 8.88 | 8.80 | 5.29% | 4.33% | 107 | 942 | 8.76 | 8.88 | 8.43 | 9.02 |
55. | VERN-R-A | 7.37 | 7.37 | 7.37 | -2.54% | -1.94% | 18 | 133 | 7.37 | 7.37 | 7.37 | 7.80 |
56. | LKRI-R-A | 7.24 | 7.23 | 7.23 | -1.98% | -1.92% | 80 | 579 | 7.23 | 7.24 | 7.23 | 7.67 |
57. | SLPF-R-A | 6.84 | 7.03 | 6.94 | 1.94% | 0.56% | 320 | 2,220 | 6.84 | 7.03 | 6.85 | 7.63 |
58. | ZABA-R-A | 5.02 | 5.04 | 5.04 | 0.05% | 0.11% | 4,363 | 21,978 | 5.01 | 5.04 | 5.01 | 5.04 |
59. | DDJH-R-A | 4.41 | 4.43 | 4.43 | -1.82% | -2.34% | 1,815 | 8,033 | 4.39 | 4.61 | 4.43 | 4.61 |
60. | HMNS-R-A | 4.38 | 4.38 | 4.38 | -5.71% | -5.71% | 50 | 219 | 4.38 | 4.38 | 4.38 | 4.65 |
61. | BLJE-R-A | 4.08 | 4.10 | 4.06 | 0.92% | -0.71% | 1,638 | 6,655 | 4.06 | 4.10 | 4.06 | 4.10 |
62. | SUNH-R-A | 3.12 | 3.12 | 3.12 | -1.92% | -1.92% | 80 | 250 | 3.12 | 3.12 | 2.97 | 3.18 |
63. | BRIN-R-A | 3.12 | 3.12 | 3.12 | -0.04% | -0.04% | 800 | 2,492 | 3.12 | 3.12 | 2.36 | 3.12 |
64. | PRFC-R-A | 2.79 | 2.84 | 2.79 | 1.90% | 2.74% | 650 | 1,814 | 2.79 | 2.84 | 2.66 | 2.84 |
65. | HZVG-R-A | 2.69 | 2.69 | 2.69 | -36.66% | -36.66% | 99 | 266 | 2.69 | 2.69 | 2.69 | 4.78 |
66. | RIVP-R-A | 2.58 | 2.54 | 2.57 | -2.30% | -0.72% | 26,423 | 67,838 | 2.53 | 2.61 | 2.54 | 2.57 |
67. | VART-R-1 | 2.52 | 2.52 | 2.52 | 0.26% | -0.63% | 566 | 1,426 | 2.51 | 2.52 | 2.52 | 2.61 |
68. | BD62-R-A | 2.54 | 2.47 | 2.47 | -5.24% | -5.14% | 1,650 | 4,083 | 2.47 | 2.54 | 2.39 | 2.59 |
69. | PTKM-R-A | 2.63 | 2.38 | 2.57 | -7.26% | 4.76% | 20,362 | 52,346 | 2.38 | 2.63 | 2.38 | 2.52 |
70. | KTJV-R-A | 1.94 | 1.94 | 1.94 | 0.62% | 0.62% | 433 | 838 | 1.94 | 1.94 | 1.93 | 1.94 |
71. | DLKV-R-A | 1.98 | 1.98 | 1.94 | 0.00% | -1.81% | 8,894 | 17,239 | 1.89 | 1.99 | 1.91 | 1.98 |
72. | HBRL-R-A | 1.44 | 1.45 | 1.44 | 2.55% | 2.16% | 4,438 | 6,391 | 1.44 | 1.45 | 1.45 | 1.54 |
73. | TLM-R-A | 1.33 | 1.33 | 1.33 | 0.00% | 0.00% | 300 | 398 | 1.33 | 1.33 | 1.20 | 1.33 |
74. | INGR-R-A | 0.45 | 0.44 | 0.44 | -2.61% | -4.02% | 15,071 | 6,710 | 0.44 | 0.46 | 0.44 | 0.46 |
75. | OPTE-R-A | 0.41 | 0.41 | 0.41 | -0.65% | -1.58% | 2,000 | 820 | 0.41 | 0.41 | 0.40 | 0.43 |
76. | MGMA-R-A | 0.24 | 0.24 | 0.24 | -10.03% | -10.03% | 145 | 34 | 0.24 | 0.24 | 0.24 | 0.26 |
77. | CROBEX | | 228.14 | | -0.66% | | | | | | | |
| | | | | | | | 918,469 | | | | |
*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.