Filter
Country: Croatia Date: 03/26/2015 Volume: 580,613 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 227.04 | | -0.11% | | | | | | | |
2. | OPTE-R-A | 0.40 | 0.40 | 0.40 | -1.61% | -1.61% | 1 | 0 | 0.40 | 0.40 | 0.40 | 0.42 |
3. | LKRI-R-A | 7.48 | 7.48 | 7.48 | 5.40% | 3.64% | 1 | 7 | 7.48 | 7.48 | 7.05 | 7.48 |
4. | IGH-R-A | 17.52 | 17.52 | 17.52 | -2.22% | -1.67% | 1 | 18 | 17.52 | 17.52 | 17.52 | 17.98 |
5. | MGMA-R-A | 0.24 | 0.24 | 0.24 | 0.00% | 0.00% | 100 | 24 | 0.24 | 0.24 | 0.24 | 0.26 |
6. | VIRO-R-A | 38.76 | 38.76 | 38.76 | 0.00% | 0.00% | 1 | 39 | 38.76 | 38.76 | 38.76 | 41.14 |
7. | THNK-R-A | 48.09 | 48.09 | 48.09 | -5.63% | -5.14% | 1 | 48 | 48.09 | 48.09 | 48.09 | 50.73 |
8. | RIZO-R-A | 13.14 | 13.14 | 13.14 | 0.00% | -0.66% | 10 | 131 | 13.14 | 13.14 | 13.14 | 13.40 |
9. | BLKL-R-A | 14.60 | 14.60 | 14.60 | 8.64% | 8.64% | 9 | 131 | 14.60 | 14.60 | 14.60 | 23.87 |
10. | HBRL-R-A | 1.45 | 1.45 | 1.45 | 0.00% | 0.38% | 95 | 137 | 1.45 | 1.45 | 1.45 | 1.55 |
11. | ULPL-R-A | 19.97 | 19.64 | 19.93 | -1.91% | 0.19% | 8 | 159 | 19.64 | 19.97 | 19.64 | 19.97 |
12. | KTJV-R-A | 1.94 | 1.94 | 1.94 | 0.69% | 0.69% | 92 | 178 | 1.94 | 1.94 | 1.94 | 2.00 |
13. | BRIN-R-A | 3.12 | 3.12 | 3.12 | 0.00% | 0.00% | 70 | 218 | 3.12 | 3.12 | 2.33 | 3.12 |
14. | LULG-R-A | 2.16 | 2.18 | 2.18 | -3.36% | -3.35% | 133 | 290 | 2.16 | 2.22 | | |
15. | JDGT-R-A | 103.79 | 103.79 | 103.92 | -0.38% | 0.12% | 3 | 312 | 103.79 | 104.19 | 103.52 | 104.19 |
16. | PODR-R-A | 38.90 | 38.90 | 38.90 | -1.31% | -1.34% | 10 | 389 | 38.90 | 38.90 | 38.90 | 39.82 |
17. | LVCV-R-A | 18.45 | 18.45 | 18.45 | 0.80% | 0.80% | 22 | 406 | 18.45 | 18.45 | 15.93 | 18.45 |
18. | JDOS-R-A | 424.71 | 424.71 | 424.71 | 3.23% | 3.11% | 1 | 425 | 424.71 | 424.71 | 413.04 | 430.55 |
19. | KSST-R-A | 13.12 | 13.27 | 13.17 | 5.26% | 5.92% | 33 | 435 | 13.12 | 13.27 | 11.55 | 13.54 |
20. | VPIK-R-A | 9.98 | 10.47 | 10.06 | -0.19% | -2.04% | 46 | 463 | 9.98 | 10.47 | 10.10 | 10.47 |
21. | TNPL-R-A | 87.60 | 88.79 | 87.87 | 2.91% | 0.87% | 6 | 527 | 86.83 | 88.79 | 86.83 | 88.92 |
22. | ZEP-R-A | 6.63 | 6.63 | 6.63 | -0.02% | -0.02% | 100 | 663 | 6.63 | 6.63 | | 6.64 |
23. | PIKR-R-A | 15.26 | 15.26 | 15.26 | 0.00% | 0.00% | 50 | 763 | 15.26 | 15.26 | 14.87 | 15.26 |
24. | DDJH-R-A | 4.46 | 4.48 | 4.46 | -0.74% | -2.69% | 180 | 804 | 4.46 | 4.48 | 4.48 | 4.57 |
25. | LEDO-R-A | 1,041.87 | 1,041.87 | 1,041.87 | 1.29% | 1.29% | 1 | 1,042 | 1,041.87 | 1,041.87 | 1,024.62 | 1,041.87 |
26. | LRH-R-A | 568.32 | 568.32 | 568.32 | 4.41% | 4.06% | 2 | 1,137 | 568.32 | 568.32 | 544.30 | 568.72 |
27. | PCTS-R-A | 5.51 | 5.44 | 5.45 | -1.21% | -1.39% | 210 | 1,146 | 5.44 | 5.51 | | |
28. | HMAM-R-A | 25.75 | 25.75 | 25.75 | 0.69% | 0.69% | 45 | 1,159 | 25.75 | 25.75 | 25.24 | 25.75 |
29. | HDEL-R-A | 3.27 | 3.25 | 3.26 | 0.86% | -3.95% | 369 | 1,201 | 3.25 | 3.27 | 3.25 | 3.38 |
30. | VART-R-1 | 2.49 | 2.46 | 2.48 | -1.06% | -1.06% | 544 | 1,347 | 2.46 | 2.49 | 2.46 | 2.57 |
31. | HMST-R-A | 32.78 | 31.20 | 32.21 | -6.71% | -3.69% | 47 | 1,514 | 31.20 | 32.78 | 31.20 | 32.52 |
32. | ERNT-R-A | 176.26 | 176.26 | 176.26 | 0.02% | -0.75% | 10 | 1,763 | 176.26 | 176.26 | 176.26 | 177.65 |
33. | LKPC-R-A | 93.58 | 92.91 | 92.97 | 0.00% | 0.39% | 19 | 1,766 | 92.67 | 93.58 | 92.91 | 94.23 |
34. | INGR-R-A | 0.44 | 0.44 | 0.44 | -1.20% | -1.19% | 4,466 | 1,963 | 0.43 | 0.44 | 0.44 | 0.45 |
35. | SAPN-R-A | 34.51 | 34.51 | 34.51 | 0.00% | -0.02% | 59 | 2,036 | 34.51 | 34.51 | 34.04 | 34.69 |
36. | KOEI-R-A | 90.33 | 90.33 | 90.33 | -0.50% | -0.19% | 26 | 2,349 | 90.33 | 90.33 | 90.33 | 90.58 |
37. | PBZ-R-A | 73.66 | 76.32 | 75.53 | 9.52% | 4.45% | 32 | 2,417 | 73.66 | 76.32 | 73.66 | 76.32 |
38. | BCIN-R-A | 67.82 | 69.02 | 68.19 | 0.00% | -1.20% | 40 | 2,727 | 67.69 | 69.02 | 67.70 | 69.02 |
39. | MAIS-R-A | 20.77 | 20.77 | 20.77 | -1.57% | -0.11% | 146 | 3,033 | 20.77 | 20.77 | 20.77 | 21.23 |
40. | ARNT-R-A | 43.34 | 44.46 | 43.67 | 2.33% | 0.41% | 74 | 3,232 | 42.97 | 44.46 | 44.46 | 44.46 |
41. | DLKV-R-A | 1.96 | 1.92 | 1.94 | 3.35% | 1.53% | 1,675 | 3,244 | 1.88 | 1.96 | 1.88 | 1.94 |
42. | KODT-R-A | 142.01 | 142.01 | 142.73 | -1.83% | -1.04% | 23 | 3,283 | 142.01 | 145.32 | 142.02 | 145.32 |
43. | ATPL-R-A | 32.12 | 31.85 | 32.03 | 0.33% | -0.12% | 108 | 3,460 | 31.85 | 32.12 | 31.85 | 32.18 |
44. | PTKM-R-A | 2.39 | 2.39 | 2.35 | 0.00% | -4.01% | 1,749 | 4,111 | 2.27 | 2.39 | 2.29 | 2.39 |
45. | ACI-R-A | 743.25 | 743.25 | 743.25 | 1.76% | 1.76% | 6 | 4,459 | 743.25 | 743.25 | 730.11 | 781.74 |
46. | LPLH-R-A | 25.22 | 24.90 | 24.94 | -0.02% | -0.72% | 182 | 4,540 | 24.90 | 25.22 | 24.82 | 25.22 |
47. | SNHO-R-A | 28.20 | 28.14 | 28.20 | 0.01% | -1.80% | 162 | 4,568 | 28.14 | 28.54 | 28.14 | 28.54 |
48. | TPNG-R-A | 9.29 | 9.22 | 9.29 | -0.79% | 0.27% | 492 | 4,569 | 9.22 | 9.29 | | |
49. | BLJE-R-A | 4.06 | 4.05 | 4.06 | -1.20% | -0.10% | 1,166 | 4,731 | 4.05 | 4.06 | 4.05 | 4.05 |
50. | ATLN-R-A | 12.49 | 12.49 | 12.49 | 0.58% | 0.58% | 433 | 5,410 | 12.49 | 12.49 | 12.49 | 12.94 |
51. | JDPL-R-A | 9.56 | 9.32 | 9.55 | -8.59% | -6.32% | 599 | 5,720 | 9.32 | 9.56 | 9.32 | 10.14 |
52. | IMZV-R-A | 9.95 | 9.56 | 10.42 | 0.00% | 1.40% | 614 | 6,396 | 9.56 | 10.87 | 9.56 | 10.61 |
53. | VERN-R-A | 7.80 | 9.27 | 8.40 | 25.76% | 13.95% | 982 | 8,251 | 7.80 | 9.27 | 7.65 | 9.27 |
54. | VDKT-R-A | 33.18 | 32.52 | 32.63 | -0.39% | -0.10% | 312 | 10,181 | 32.52 | 33.18 | 32.52 | 32.92 |
55. | GRNL-R-A | 17.92 | 18.45 | 18.25 | 2.96% | 1.86% | 600 | 10,950 | 17.92 | 18.45 | | |
56. | KRAS-R-A | 52.16 | 53.09 | 52.50 | 0.00% | -1.11% | 264 | 13,859 | 52.16 | 53.09 | 52.16 | 53.09 |
57. | ATGR-R-A | 115.07 | 28.76 | 29.21 | 0.20% | 1.71% | 149 | 17,407 | 114.94 | 119.32 | 115.02 | 119.45 |
58. | ADRS-R-A | 53.09 | 53.22 | 53.60 | 0.25% | 0.96% | 328 | 17,580 | 53.09 | 53.62 | 53.22 | 53.62 |
59. | INA-R-A | 471.17 | 464.53 | 467.77 | -1.41% | -0.72% | 43 | 20,114 | 464.53 | 471.17 | 464.53 | 471.17 |
60. | RIVP-R-A | 2.54 | 2.54 | 2.54 | -1.04% | -0.62% | 9,884 | 25,153 | 2.53 | 2.56 | 2.54 | 2.56 |
61. | IPKK-R-A | 13.25 | 11.15 | 12.09 | -27.52% | -21.43% | 3,167 | 38,303 | 11.15 | 13.25 | 11.15 | 11.68 |
62. | ADRS-P-A | 45.39 | 45.66 | 45.48 | 0.55% | -0.43% | 930 | 42,298 | 45.39 | 45.72 | 45.13 | 45.71 |
63. | ADPL-R-A | 10.71 | 10.87 | 10.62 | 1.51% | -2.26% | 5,200 | 55,235 | 10.62 | 10.87 | 10.64 | 10.87 |
64. | HT-R-A | 21.46 | 21.50 | 21.50 | 0.10% | 0.25% | 4,549 | 97,811 | 21.46 | 21.57 | 21.50 | 21.56 |
65. | ZABA-R-A | 5.03 | 5.04 | 5.05 | -1.04% | 0.18% | 26,268 | 132,581 | 5.03 | 5.07 | 5.04 | 5.08 |
| | | | | | | | 580,613 | | | | |
*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.