Filter
Country: Croatia Date: 03/27/2015 Volume: 480,602 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | LEDO-R-A | 1,025.95 | 1,025.95 | 1,025.95 | -1.53% | -1.53% | 1 | 1,026 | 1,025.95 | 1,025.95 | 1,025.95 | 1,041.87 |
2. | CROS-R-A | 983.77 | 983.77 | 983.77 | 0.00% | 0.00% | 2 | 1,968 | 983.77 | 983.77 | 983.77 | 983.87 |
3. | PLAG-R-A | 558.90 | 139.72 | 139.72 | 0.02% | -0.07% | 10 | 5,589 | 558.90 | 558.90 | 558.76 | 570.71 |
4. | LRH-R-A | 557.57 | 557.44 | 557.46 | -1.91% | -1.91% | 13 | 7,247 | 557.44 | 557.57 | 557.44 | 568.58 |
5. | JNAF-R-A | 510.85 | 510.85 | 510.85 | -0.03% | 2.34% | 2 | 1,022 | 510.85 | 510.85 | 497.71 | 510.85 |
6. | INA-R-A | 464.53 | 464.53 | 464.53 | 0.00% | -0.69% | 27 | 12,542 | 464.53 | 464.53 | 464.53 | 471.17 |
7. | HUPZ-R-A | 258.81 | 258.81 | 258.81 | 0.52% | 4.71% | 100 | 25,881 | 258.81 | 258.81 | 245.55 | 258.81 |
8. | ERNT-R-A | 177.65 | 176.19 | 176.78 | -0.04% | 0.30% | 49 | 8,662 | 176.19 | 177.65 | 176.19 | 177.45 |
9. | KODT-R-A | 145.32 | 145.32 | 145.32 | 2.33% | 1.82% | 9 | 1,308 | 145.32 | 145.32 | 142.01 | 145.98 |
10. | ATGR-R-A | 116.79 | 29.20 | 29.20 | 1.53% | -0.03% | 7 | 818 | 116.79 | 116.79 | 115.47 | 116.80 |
11. | ILRA-R-A | 109.50 | 13.69 | 13.69 | -1.78% | -1.78% | 8 | 876 | 109.50 | 109.50 | 109.50 | 112.81 |
12. | JDGT-R-A | 104.19 | 103.39 | 103.58 | -0.38% | -0.33% | 71 | 7,354 | 103.39 | 104.19 | 103.39 | 104.19 |
13. | SLRS-R-A | 93.72 | 93.44 | 93.44 | -0.30% | -1.17% | 256 | 23,921 | 93.44 | 93.72 | 93.44 | 95.56 |
14. | LKPC-R-A | 92.91 | 92.91 | 92.91 | 0.00% | -0.07% | 3 | 279 | 92.91 | 92.91 | 92.91 | 95.03 |
15. | KOEI-R-A | 90.58 | 90.58 | 90.51 | 0.28% | 0.20% | 184 | 16,653 | 89.85 | 90.58 | 89.85 | 90.58 |
16. | SPNV-R-A | 90.25 | 90.25 | 90.25 | 0.00% | 0.00% | 6 | 542 | 90.25 | 90.25 | 86.95 | 90.25 |
17. | PBZ-R-A | 76.32 | 76.32 | 76.32 | 0.00% | 1.04% | 2 | 153 | 76.32 | 76.32 | 73.66 | 76.32 |
18. | HIMR-R-A | 56.41 | 56.81 | 56.69 | 0.00% | -0.97% | 50 | 2,834 | 56.41 | 56.81 | 54.68 | 56.81 |
19. | ADRS-R-A | 53.55 | 53.62 | 53.62 | 0.75% | 0.04% | 50 | 2,681 | 53.55 | 53.62 | 53.22 | 53.62 |
20. | KRAS-R-A | 52.29 | 53.09 | 52.71 | 0.00% | 0.41% | 392 | 20,662 | 52.29 | 53.09 | 52.43 | 53.62 |
21. | THNK-R-A | 50.72 | 50.78 | 50.75 | 5.59% | 5.53% | 20 | 1,015 | 50.72 | 50.78 | 48.44 | 50.78 |
22. | ADRS-P-A | 45.66 | 45.26 | 45.36 | -0.87% | -0.27% | 670 | 30,392 | 45.26 | 45.66 | 45.02 | 45.65 |
23. | ARNT-R-A | 44.46 | 44.46 | 44.46 | 0.00% | 1.80% | 1 | 44 | 44.46 | 44.46 | 43.80 | 44.46 |
24. | PODR-R-A | 38.77 | 38.70 | 38.76 | -0.54% | -0.37% | 201 | 7,790 | 38.70 | 38.77 | 38.70 | 39.15 |
25. | PIVK-R-A | 35.84 | 35.84 | 35.84 | 0.00% | 0.00% | 76 | 2,723 | 35.84 | 35.84 | 35.84 | 36.63 |
26. | KOKA-R-A | 35.57 | 35.57 | 35.57 | 3.47% | 3.47% | 10 | 356 | 35.57 | 35.57 | 35.57 | 36.37 |
27. | SAPN-R-A | 34.04 | 34.04 | 34.04 | -1.36% | -1.36% | 10 | 340 | 34.04 | 34.04 | 33.86 | 34.51 |
28. | VDKT-R-A | 32.52 | 32.52 | 32.57 | -0.02% | -0.20% | 240 | 7,816 | 32.52 | 33.18 | 32.52 | 33.18 |
29. | HMST-R-A | 32.52 | 32.52 | 32.52 | 4.22% | 0.94% | 4 | 130 | 32.52 | 32.52 | 31.32 | 32.52 |
30. | ATPL-R-A | 32.18 | 31.85 | 32.05 | 0.00% | 0.05% | 92 | 2,948 | 31.85 | 32.19 | 31.85 | 32.32 |
31. | SNHO-R-A | 28.14 | 28.54 | 28.18 | 1.41% | -0.08% | 379 | 10,678 | 28.14 | 28.54 | 28.17 | 28.53 |
32. | HMAM-R-A | 25.62 | 25.62 | 25.62 | -0.52% | -0.52% | 15 | 384 | 25.62 | 25.62 | 25.24 | 25.62 |
33. | LPLH-R-A | 25.02 | 24.77 | 24.96 | -0.54% | 0.05% | 74 | 1,847 | 24.77 | 25.02 | 24.77 | 25.34 |
34. | HT-R-A | 21.50 | 21.51 | 21.51 | 0.02% | 0.02% | 3,045 | 65,483 | 21.50 | 21.51 | 21.51 | 21.55 |
35. | KSST-R-A | 13.27 | 21.37 | 17.81 | 61.00% | 35.20% | 689 | 12,272 | 13.27 | 21.37 | 18.18 | 22.56 |
36. | SM86-R-A | 21.24 | 21.24 | 21.24 | 5.96% | 5.96% | 9 | 191 | 21.24 | 21.24 | 20.04 | 22.56 |
37. | MAIS-R-A | 21.10 | 21.10 | 21.10 | 1.60% | 1.59% | 15 | 317 | 21.10 | 21.10 | 20.84 | 21.23 |
38. | HTCP-R-A | 20.57 | 20.57 | 20.57 | -3.11% | -3.11% | 63 | 1,296 | 20.57 | 20.57 | 20.57 | 21.90 |
39. | ULPL-R-A | 19.95 | 19.94 | 19.87 | 1.49% | -0.31% | 54 | 1,073 | 19.64 | 19.95 | 19.44 | 19.95 |
40. | RIZO-R-A | 13.14 | 13.01 | 13.07 | -0.99% | -0.53% | 107 | 1,399 | 13.01 | 13.14 | 13.01 | 13.40 |
41. | ATLN-R-A | 12.49 | 12.81 | 12.62 | 2.52% | 1.05% | 460 | 5,807 | 12.49 | 12.81 | 12.50 | 12.87 |
42. | IPKK-R-A | 11.03 | 11.28 | 11.04 | 1.17% | -8.70% | 386 | 4,262 | 10.75 | 11.28 | 10.75 | 11.28 |
43. | HMDN-R-A | 10.75 | 10.75 | 10.75 | 24.63% | 24.63% | 210 | 2,258 | 10.75 | 10.75 | | 10.75 |
44. | VPIK-R-A | 10.09 | 10.42 | 10.16 | -0.44% | 0.94% | 63 | 640 | 10.09 | 10.42 | 10.09 | 10.42 |
45. | IMZV-R-A | 9.69 | 8.84 | 9.31 | -7.50% | -10.65% | 370 | 3,443 | 8.84 | 9.69 | 8.84 | 10.08 |
46. | JDPL-R-A | 9.56 | 9.56 | 9.56 | 2.56% | 0.07% | 256 | 2,446 | 9.56 | 9.56 | 9.33 | 9.56 |
47. | TPNG-R-A | 9.16 | 9.28 | 9.17 | 0.56% | -1.30% | 163 | 1,494 | 9.16 | 9.28 | | |
48. | VERN-R-A | 9.27 | 8.17 | 8.81 | -11.94% | 4.85% | 971 | 8,554 | 8.17 | 9.27 | 8.17 | 8.95 |
49. | LKRI-R-A | 7.04 | 7.30 | 7.48 | -2.45% | 0.02% | 436 | 3,263 | 7.04 | 7.50 | 7.30 | 7.67 |
50. | SLPF-R-A | 6.86 | 6.83 | 6.85 | -2.92% | -1.26% | 160 | 1,096 | 6.83 | 6.86 | 6.83 | 7.63 |
51. | PCTS-R-A | 5.38 | 5.38 | 5.38 | -1.22% | -1.46% | 252 | 1,355 | 5.38 | 5.38 | | |
52. | TOZ-R-A | 5.31 | 5.31 | 5.31 | -4.76% | -4.76% | 196 | 1,041 | 5.31 | 5.31 | 5.31 | 9.29 |
53. | ZABA-R-A | 5.08 | 5.04 | 5.05 | 0.00% | 0.08% | 13,549 | 68,450 | 5.03 | 5.08 | 5.03 | 5.04 |
54. | DDJH-R-A | 4.48 | 4.47 | 4.48 | -0.30% | 0.27% | 297 | 1,330 | 4.47 | 4.48 | 4.47 | 4.58 |
55. | BLJE-R-A | 4.05 | 4.03 | 4.04 | -0.39% | -0.52% | 2,043 | 8,246 | 4.03 | 4.05 | 4.03 | 4.04 |
56. | HDEL-R-A | 3.25 | 3.25 | 3.25 | -0.04% | -0.08% | 119 | 387 | 3.25 | 3.25 | 3.25 | 3.69 |
57. | FNVC-R-A | 3.19 | 3.19 | 3.19 | -31.42% | -31.42% | 87 | 277 | 3.19 | 3.19 | 3.19 | 4.25 |
58. | HZVG-R-A | 2.88 | 2.88 | 2.88 | 7.05% | 7.05% | 32 | 92 | 2.88 | 2.88 | 2.88 | 4.78 |
59. | RIVP-R-A | 2.54 | 2.54 | 2.54 | 0.05% | -0.21% | 3,400 | 8,633 | 2.53 | 2.56 | 2.54 | 2.56 |
60. | PRFC-R-A | 2.54 | 2.54 | 2.54 | -4.25% | -4.25% | 246 | 626 | 2.54 | 2.55 | 2.54 | 2.69 |
61. | VART-R-1 | 2.46 | 2.46 | 2.46 | -0.38% | -0.86% | 914 | 2,245 | 2.46 | 2.46 | 2.46 | 2.56 |
62. | LULG-R-A | 2.18 | 2.46 | 2.38 | 12.60% | 8.94% | 1,302 | 3,097 | 2.18 | 2.46 | | |
63. | PTKM-R-A | 2.38 | 2.34 | 2.41 | -2.17% | 2.37% | 2,838 | 6,829 | 2.30 | 2.45 | 2.32 | 2.45 |
64. | DLKV-R-A | 1.89 | 2.03 | 2.00 | 5.52% | 3.50% | 25,200 | 50,490 | 1.86 | 2.08 | 2.00 | 2.05 |
65. | VLEN-R-B | 0.72 | 0.72 | 0.72 | 8.60% | 8.60% | 285 | 205 | 0.72 | 0.72 | 0.66 | 0.72 |
66. | INGR-R-A | 0.44 | 0.44 | 0.45 | 0.30% | 1.50% | 7,001 | 3,123 | 0.44 | 0.45 | 0.43 | 0.45 |
67. | OPTE-R-A | 0.42 | 0.42 | 0.42 | 4.26% | 4.26% | 350 | 147 | 0.42 | 0.42 | 0.40 | 0.42 |
68. | MGMA-R-A | 0.25 | 0.25 | 0.25 | 6.14% | 6.14% | 1,000 | 252 | 0.25 | 0.25 | 0.24 | 0.25 |
69. | CROBEX | | 226.92 | | -0.05% | | | | | | | |
| | | | | | | | 480,602 | | | | |
*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.