Filter
Country: Croatia Date: 03/25/2015 Volume: 781,150 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 12,210.50 | 12,210.50 | 12,210.50 | 2.22% | 1.10% | 1 | 12,210 | 12,210.50 | 12,210.50 | 11,812.33 | 12,342.95 |
2. | LEDO-R-A | 1,028.60 | 1,028.60 | 1,028.60 | -3.13% | -1.33% | 6 | 6,172 | 1,028.60 | 1,028.60 | 1,028.60 | 1,041.87 |
3. | CROS-P-A | 983.77 | 983.77 | 983.77 | -0.01% | -0.01% | 2 | 1,968 | 983.77 | 983.77 | 983.77 | 1,008.69 |
4. | PLAG-R-A | 559.43 | 139.69 | 139.82 | 0.24% | 0.33% | 5 | 2,796 | 558.76 | 559.43 | 558.76 | 587.95 |
5. | LRH-R-A | 564.07 | 544.30 | 546.17 | -0.59% | -0.46% | 11 | 6,008 | 544.30 | 564.07 | 544.16 | 568.32 |
6. | JNAF-R-A | 494.92 | 510.98 | 499.15 | 3.49% | 1.14% | 16 | 7,986 | 494.92 | 510.98 | 483.91 | 510.98 |
7. | INA-R-A | 471.17 | 471.17 | 471.17 | 0.00% | -0.35% | 73 | 34,395 | 471.17 | 471.17 | 471.17 | 477.80 |
8. | TUHO-R-A | 345.08 | 345.08 | 345.08 | 0.00% | 0.00% | 1 | 345 | 345.08 | 345.08 | 333.27 | 350.39 |
9. | HUPZ-R-A | 245.69 | 257.48 | 247.18 | -2.90% | -6.67% | 31 | 7,662 | 245.69 | 257.48 | 245.94 | 257.48 |
10. | ERNT-R-A | 176.20 | 176.22 | 177.58 | -0.02% | 0.66% | 366 | 64,994 | 176.20 | 177.98 | 176.22 | 177.72 |
11. | KODT-R-A | 144.62 | 144.67 | 144.23 | 2.83% | 2.05% | 26 | 3,750 | 143.34 | 144.67 | 142.01 | 145.07 |
12. | KODT-P-A | 142.01 | 139.36 | 139.37 | 0.96% | 0.97% | 421 | 58,673 | 139.36 | 142.01 | 136.17 | 140.69 |
13. | IKBA-R-A | 136.04 | 136.04 | 136.04 | 3.01% | 3.01% | 24 | 3,265 | 136.04 | 136.04 | 131.40 | 136.04 |
14. | ATGR-R-A | 114.94 | 28.70 | 28.71 | -1.48% | -0.96% | 25 | 2,871 | 114.81 | 114.94 | 114.81 | 117.97 |
15. | ILRA-R-A | 111.49 | 13.94 | 13.94 | 1.94% | 1.94% | 7 | 780 | 111.49 | 111.49 | 110.16 | 112.81 |
16. | JDGT-R-A | 103.86 | 104.19 | 103.80 | 0.51% | -0.03% | 30 | 3,114 | 103.52 | 104.19 | 103.39 | 104.19 |
17. | EPLT-R-A | 102.20 | 102.20 | 102.20 | 0.00% | 0.00% | 7 | 715 | 102.20 | 102.20 | | 102.20 |
18. | LKPC-R-A | 92.12 | 92.91 | 92.61 | -2.61% | -0.88% | 8 | 741 | 92.12 | 92.91 | 92.92 | 95.49 |
19. | KOEI-R-A | 90.25 | 90.78 | 90.50 | 0.01% | -0.25% | 49 | 4,434 | 89.46 | 90.78 | 89.46 | 90.78 |
20. | SPNV-R-A | 90.25 | 90.25 | 90.25 | 2.10% | 2.10% | 10 | 903 | 90.25 | 90.25 | 86.95 | 90.25 |
21. | TNPL-R-A | 87.60 | 86.28 | 87.11 | -2.83% | -1.90% | 21 | 1,829 | 86.28 | 87.60 | 86.28 | 88.92 |
22. | PBZ-R-A | 73.68 | 69.68 | 72.31 | -6.25% | -2.71% | 50 | 3,616 | 69.68 | 73.68 | 69.68 | 76.98 |
23. | BCIN-R-A | 69.02 | 69.02 | 69.02 | 0.00% | 0.00% | 20 | 1,380 | 69.02 | 69.02 | 67.69 | 69.02 |
24. | AUHR-R-A | 68.88 | 68.95 | 68.95 | 0.00% | 0.33% | 40 | 2,758 | 68.88 | 68.95 | 67.69 | 69.02 |
25. | HIMR-R-A | 57.87 | 56.81 | 57.24 | -3.82% | -3.16% | 67 | 3,835 | 56.81 | 57.87 | 55.22 | 59.66 |
26. | KRAS-R-A | 53.09 | 53.09 | 53.09 | 1.52% | 0.70% | 57 | 3,026 | 53.09 | 53.09 | 52.16 | 53.73 |
27. | ADRS-R-A | 53.09 | 53.09 | 53.09 | 0.01% | 0.00% | 1,079 | 57,283 | 53.09 | 53.09 | 53.09 | 53.55 |
28. | THNK-R-A | 50.43 | 50.96 | 50.70 | 1.63% | 2.25% | 20 | 1,014 | 50.43 | 50.96 | 48.44 | 50.95 |
29. | ADRS-P-A | 45.53 | 45.41 | 45.68 | -0.11% | 0.67% | 3,518 | 160,701 | 45.41 | 45.72 | 45.39 | 45.66 |
30. | ARNT-R-A | 43.53 | 43.44 | 43.49 | -0.51% | -0.89% | 93 | 4,045 | 43.44 | 43.53 | 43.44 | 44.33 |
31. | PODR-R-A | 39.55 | 39.42 | 39.43 | -0.33% | -0.97% | 170 | 6,704 | 39.42 | 39.55 | 39.02 | 39.82 |
32. | SAPN-R-A | 34.53 | 34.51 | 34.51 | 0.00% | 0.29% | 412 | 14,220 | 34.04 | 34.53 | 34.51 | 35.04 |
33. | VDKT-R-A | 32.68 | 32.65 | 32.66 | -1.60% | -1.60% | 62 | 2,025 | 32.65 | 32.68 | 32.65 | 33.84 |
34. | HMST-R-A | 33.45 | 33.45 | 33.45 | -0.40% | -0.50% | 29 | 970 | 33.45 | 33.45 | 32.92 | 33.84 |
35. | ATPL-R-A | 32.23 | 31.75 | 32.07 | -0.33% | 0.68% | 312 | 10,006 | 31.68 | 32.52 | 31.75 | 32.87 |
36. | SNHO-R-A | 29.07 | 28.14 | 28.72 | -1.40% | -0.12% | 583 | 16,742 | 28.10 | 29.07 | 28.14 | 28.54 |
37. | HMAM-R-A | 25.57 | 25.57 | 25.57 | 0.34% | 0.34% | 6 | 153 | 25.57 | 25.57 | 25.57 | 25.75 |
38. | LPLH-R-A | 25.17 | 24.91 | 25.13 | -1.08% | -0.21% | 200 | 5,025 | 24.91 | 25.17 | 24.91 | 25.48 |
39. | HT-R-A | 21.38 | 21.48 | 21.45 | 0.18% | -0.01% | 3,597 | 77,143 | 21.38 | 21.53 | 21.48 | 21.62 |
40. | MAIS-R-A | 20.97 | 21.10 | 20.80 | 0.63% | -0.83% | 460 | 9,566 | 20.77 | 21.10 | 20.77 | 21.23 |
41. | ULPL-R-A | 20.11 | 20.03 | 19.89 | 0.59% | 0.19% | 63 | 1,253 | 19.64 | 20.11 | 19.64 | 20.03 |
42. | LVCV-R-A | 18.30 | 18.30 | 18.30 | 6.07% | 6.07% | 10 | 183 | 18.30 | 18.30 | 15.93 | 18.45 |
43. | IGH-R-A | 17.25 | 17.92 | 17.82 | 4.65% | 4.06% | 66 | 1,176 | 17.25 | 17.92 | 17.25 | 18.16 |
44. | PIKR-R-A | 15.26 | 15.26 | 15.26 | 0.00% | 0.00% | 18 | 275 | 15.26 | 15.26 | 14.60 | 15.26 |
45. | KSST-R-A | 12.34 | 12.61 | 12.44 | 17.14% | 15.55% | 32 | 398 | 12.34 | 12.61 | 11.29 | 13.80 |
46. | RIZO-R-A | 13.41 | 13.14 | 13.23 | -1.98% | -0.84% | 410 | 5,423 | 13.14 | 13.75 | 13.14 | 13.41 |
47. | ADPL-R-A | 10.68 | 10.71 | 10.87 | 1.27% | 2.57% | 3,008 | 32,691 | 10.68 | 10.99 | 10.71 | 10.95 |
48. | VPIK-R-A | 10.11 | 10.49 | 10.27 | 0.00% | 1.32% | 425 | 4,365 | 9.97 | 10.49 | 10.22 | 10.58 |
49. | JDPL-R-A | 10.19 | 10.19 | 10.19 | -0.19% | 6.14% | 20 | 204 | 10.19 | 10.19 | 9.56 | 10.15 |
50. | IMZV-R-A | 13.01 | 9.56 | 10.27 | -25.77% | -20.95% | 1,925 | 19,776 | 9.29 | 13.01 | 9.56 | 9.95 |
51. | LKRI-R-A | 7.24 | 7.10 | 7.22 | -1.85% | -0.20% | 241 | 1,740 | 7.10 | 7.50 | 7.10 | 7.49 |
52. | ZABA-R-A | 5.04 | 5.10 | 5.04 | 1.05% | 0.03% | 2,991 | 15,068 | 5.01 | 5.10 | 5.02 | 5.10 |
53. | DDJH-R-A | 4.61 | 4.51 | 4.59 | 1.83% | 3.66% | 1,192 | 5,469 | 4.51 | 4.62 | 4.45 | 4.58 |
54. | BLJE-R-A | 4.06 | 4.10 | 4.06 | 0.03% | -0.03% | 324 | 1,316 | 4.06 | 4.10 | 4.06 | 4.10 |
55. | SUNH-R-A | 3.05 | 3.05 | 3.05 | -2.13% | -2.08% | 300 | 916 | 3.05 | 3.05 | 2.97 | 3.15 |
56. | PRFC-R-A | 2.67 | 2.65 | 2.66 | -6.50% | -4.80% | 855 | 2,272 | 2.65 | 2.67 | 2.59 | 2.78 |
57. | BD62-R-A | 2.59 | 2.70 | 2.53 | 9.40% | 2.14% | 380 | 960 | 2.43 | 2.72 | 2.44 | 2.70 |
58. | VART-R-1 | 2.52 | 2.49 | 2.50 | -1.21% | -0.63% | 1,545 | 3,867 | 2.49 | 2.52 | 2.49 | 2.57 |
59. | RIVP-R-A | 2.56 | 2.56 | 2.56 | 1.05% | -0.26% | 14,064 | 36,011 | 2.55 | 2.57 | 2.55 | 2.57 |
60. | PTKM-R-A | 2.52 | 2.39 | 2.45 | 0.51% | -4.75% | 3,610 | 8,842 | 2.39 | 2.52 | 2.39 | 2.49 |
61. | DLKV-R-A | 1.92 | 1.86 | 1.91 | -5.84% | -1.58% | 9,582 | 18,278 | 1.86 | 1.98 | 1.86 | 1.96 |
62. | KTJV-R-A | 1.92 | 1.92 | 1.92 | -0.61% | -0.61% | 226 | 435 | 1.92 | 1.92 | 1.92 | 1.94 |
63. | TLM-R-A | 1.33 | 1.33 | 1.33 | 0.00% | 0.00% | 616 | 818 | 1.33 | 1.33 | 1.20 | 1.33 |
64. | OPTE-R-A | 0.41 | 0.41 | 0.41 | 0.00% | 0.00% | 490 | 201 | 0.41 | 0.41 | 0.40 | 0.42 |
65. | TPNG-R-A | 9.22 | 9.30 | 9.26 | 1.52% | 1.13% | 989 | 9,160 | 9.22 | 9.30 | | |
66. | CROBEX | | 227.30 | | -0.37% | | | | | | | |
67. | LULG-R-A | 2.26 | 2.26 | 2.26 | -0.18% | -0.06% | 253 | 571 | 2.26 | 2.26 | | |
68. | PCTS-R-A | 5.57 | 5.51 | 5.53 | -1.19% | -0.88% | 661 | 3,657 | 5.51 | 5.57 | | |
| | | | | | | | 781,150 | | | | |
*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.