Filter
Country: Croatia Date: 03/31/2015 Volume: 1,684,668 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 227.33 | | -0.04% | | | | | | | |
2. | TLM-R-A | 1.06 | 1.06 | 1.06 | -20.00% | -20.00% | 234 | 248 | 1.06 | 1.06 | 0.93 | 1.06 |
3. | OPEK-R-A | 34.51 | 34.51 | 34.51 | -14.75% | -14.75% | 17,600 | 607,340 | 34.51 | 34.51 | | 40.48 |
4. | LURA-R-A | 39.82 | 39.82 | 39.82 | -9.09% | -9.09% | 197 | 7,844 | 39.82 | 39.82 | 39.55 | 39.82 |
5. | TISK-R-A | 20.86 | 20.59 | 20.61 | -9.03% | -8.90% | 250 | 5,153 | 20.59 | 20.86 | 20.59 | 22.56 |
6. | VERN-R-A | 8.07 | 8.07 | 8.07 | -1.17% | -8.39% | 26 | 210 | 8.07 | 8.07 | 7.97 | 8.87 |
7. | KTKA-R-A | 67.69 | 67.69 | 67.69 | -7.27% | -7.27% | 6 | 406 | 67.69 | 67.69 | 57.07 | 79.24 |
8. | PBZ-R-A | 73.66 | 73.13 | 73.33 | -3.67% | -3.41% | 24 | 1,760 | 73.13 | 73.66 | 70.62 | 71.94 |
9. | JDOS-R-A | 411.57 | 411.46 | 411.50 | -3.12% | -3.11% | 3 | 1,234 | 411.46 | 411.57 | 411.46 | 430.55 |
10. | TUHO-R-A | 337.12 | 333.27 | 334.40 | -3.42% | -3.09% | 17 | 5,685 | 333.27 | 337.12 | 333.27 | 345.08 |
11. | HUPZ-R-A | 245.56 | 258.81 | 251.14 | 0.00% | -2.97% | 19 | 4,772 | 245.56 | 258.81 | 245.57 | 258.81 |
12. | JNAF-R-A | 484.57 | 504.35 | 495.85 | -1.27% | -2.94% | 14 | 6,942 | 484.57 | 504.35 | 484.57 | 504.35 |
13. | VDKT-R-A | 32.52 | 31.72 | 31.66 | -2.45% | -2.79% | 66 | 2,089 | 31.46 | 32.52 | 31.66 | 33.18 |
14. | KODT-R-A | 142.15 | 140.29 | 141.56 | -3.46% | -2.59% | 5 | 708 | 140.29 | 142.15 | 140.17 | 143.34 |
15. | HDEL-R-A | 3.25 | 3.12 | 3.19 | -4.00% | -1.80% | 265 | 846 | 3.12 | 3.25 | 3.12 | 3.64 |
16. | AUHR-R-A | 67.69 | 66.36 | 67.14 | -2.91% | -1.78% | 48 | 3,223 | 66.36 | 67.69 | 66.36 | 68.35 |
17. | IPKK-R-A | 10.49 | 10.51 | 10.49 | -1.11% | -1.69% | 242 | 2,540 | 10.49 | 10.51 | 10.51 | 11.01 |
18. | THMT-R-A | 17.26 | 17.26 | 17.26 | -1.51% | -1.51% | 36 | 621 | 17.26 | 17.26 | 17.26 | 18.56 |
19. | ADRS-P-A | 44.21 | 43.92 | 44.34 | -1.37% | -1.33% | 1,601 | 70,984 | 43.92 | 44.73 | 43.92 | 44.06 |
20. | PODR-R-A | 39.15 | 38.49 | 38.67 | -1.69% | -1.24% | 781 | 30,198 | 38.49 | 39.15 | 38.36 | 38.49 |
21. | BCIN-R-A | 68.22 | 67.69 | 68.00 | -1.92% | -1.24% | 296 | 20,128 | 67.69 | 68.22 | 67.69 | 69.01 |
22. | TNPL-R-A | 86.40 | 86.27 | 86.28 | -1.07% | -1.06% | 52 | 4,486 | 86.27 | 86.40 | 86.27 | 88.79 |
23. | ZABA-R-A | 5.04 | 5.04 | 5.03 | -0.55% | -0.68% | 3,468 | 17,458 | 5.01 | 5.04 | 5.01 | 5.04 |
24. | ATPL-R-A | 31.86 | 31.72 | 31.75 | -1.85% | -0.66% | 323 | 10,254 | 31.65 | 32.32 | 31.72 | 32.25 |
25. | RIZO-R-A | 13.03 | 13.09 | 13.05 | 0.60% | -0.64% | 60 | 783 | 13.03 | 13.09 | 13.09 | 13.27 |
26. | ARNT-R-A | 43.80 | 44.32 | 43.45 | -0.01% | -0.61% | 124 | 5,387 | 43.40 | 44.32 | 43.47 | 44.32 |
27. | PRFC-R-A | 2.53 | 2.53 | 2.53 | -0.52% | -0.52% | 192 | 486 | 2.53 | 2.53 | 2.52 | 2.65 |
28. | BD62-R-A | 2.65 | 2.65 | 2.65 | -0.05% | -0.49% | 400 | 1,062 | 2.65 | 2.65 | 2.59 | 2.65 |
29. | KOEI-R-A | 90.25 | 90.25 | 90.25 | -0.58% | -0.48% | 9 | 812 | 90.25 | 90.25 | 89.47 | 90.78 |
30. | SNHO-R-A | 29.46 | 29.33 | 29.33 | -2.13% | -0.47% | 250 | 7,332 | 29.20 | 29.46 | 28.94 | 29.33 |
31. | ZTNJ-R-A | 28.93 | 28.93 | 28.93 | -0.46% | -0.46% | 22 | 637 | 28.93 | 28.93 | 28.93 | 29.07 |
32. | ULPL-R-A | 19.90 | 19.91 | 19.90 | -0.33% | -0.39% | 109 | 2,169 | 19.90 | 19.91 | 19.71 | 19.91 |
33. | BRIN-R-A | 3.11 | 3.11 | 3.11 | -0.30% | -0.30% | 60 | 186 | 3.11 | 3.11 | 2.34 | 3.11 |
34. | BLJE-R-A | 4.00 | 4.11 | 4.01 | -0.03% | -0.20% | 53 | 213 | 4.00 | 4.11 | 4.00 | 4.11 |
35. | ERNT-R-A | 176.53 | 175.86 | 176.41 | -0.75% | -0.17% | 258 | 45,513 | 175.86 | 177.18 | 175.20 | 175.86 |
36. | ADRS-R-A | 53.22 | 53.09 | 53.11 | -0.01% | -0.10% | 862 | 45,776 | 53.09 | 53.22 | 53.09 | 53.16 |
37. | ADPL-R-A | 10.75 | 10.64 | 10.65 | -1.02% | -0.08% | 126 | 1,342 | 10.64 | 10.75 | 10.64 | 10.87 |
38. | KRAS-R-A | 53.09 | 53.09 | 53.06 | 0.00% | -0.05% | 239 | 12,682 | 52.59 | 53.09 | 52.59 | 53.49 |
39. | HPDG-R-A | 2.65 | 2.65 | 2.65 | -0.05% | -0.05% | 30 | 80 | 2.65 | 2.65 | 2.65 | 3.05 |
40. | LPLH-R-A | 24.75 | 24.75 | 24.76 | 0.00% | -0.01% | 188 | 4,655 | 24.75 | 25.22 | 24.75 | 25.22 |
41. | KODT-P-A | 139.36 | 139.36 | 139.36 | 0.00% | 0.00% | 4 | 557 | 139.36 | 139.36 | 136.06 | 139.36 |
42. | HBRL-R-A | 1.45 | 1.45 | 1.45 | 0.00% | 0.00% | 638 | 922 | 1.45 | 1.45 | 1.45 | 1.54 |
43. | PIVK-R-A | 35.84 | 35.84 | 35.84 | 0.00% | 0.00% | 24 | 860 | 35.84 | 35.84 | 31.85 | 35.84 |
44. | PIKR-R-A | 15.26 | 15.26 | 15.26 | 0.00% | 0.00% | 147 | 2,244 | 15.26 | 15.26 | 15.26 | 17.24 |
45. | CKML-R-A | 557.44 | 5.69 | 5.69 | 0.00% | 0.00% | 5 | 2,787 | 557.44 | 557.44 | 517.62 | 570.64 |
46. | HMDN-R-A | 10.75 | 10.75 | 10.75 | 0.00% | 0.00% | 12 | 129 | 10.75 | 10.75 | | 10.75 |
47. | HMAM-R-A | 25.62 | 25.62 | 25.62 | 0.01% | 0.01% | 44 | 1,127 | 25.62 | 25.62 | 25.62 | 25.75 |
48. | HTPK-R-A | 6.93 | 6.93 | 6.93 | 0.10% | 0.04% | 125 | 866 | 6.93 | 6.93 | 6.93 | 7.30 |
49. | HT-R-A | 21.50 | 21.50 | 21.53 | 0.01% | 0.09% | 6,915 | 148,854 | 21.50 | 21.55 | 21.50 | 21.54 |
50. | IMZV-R-A | 8.76 | 8.76 | 8.77 | 0.00% | 0.09% | 111 | 973 | 8.76 | 8.79 | 8.76 | 10.15 |
51. | ILRA-R-A | 108.97 | 13.62 | 13.62 | 0.12% | 0.12% | 2 | 218 | 108.97 | 108.97 | 108.84 | 111.35 |
52. | MAIS-R-A | 21.23 | 20.77 | 21.15 | -1.57% | 0.21% | 2,522 | 53,335 | 20.77 | 21.24 | 20.18 | 20.77 |
53. | RIVP-R-A | 2.54 | 2.55 | 2.54 | 0.52% | 0.26% | 14,095 | 35,781 | 2.53 | 2.55 | 2.54 | 2.56 |
54. | GRNL-R-A | 18.30 | 18.31 | 18.31 | -0.76% | 0.31% | 400 | 7,323 | 18.30 | 18.31 | | |
55. | LKPC-R-A | 92.07 | 95.03 | 92.63 | 3.24% | 0.42% | 26 | 2,408 | 92.07 | 95.03 | 92.07 | 95.03 |
56. | LEDO-R-A | 1,031.26 | 1,035.24 | 1,032.01 | 1.17% | 0.50% | 7 | 7,224 | 1,031.26 | 1,035.24 | 1,021.97 | 1,041.87 |
57. | OPTE-R-A | 0.41 | 0.41 | 0.41 | -2.54% | 0.67% | 90 | 37 | 0.41 | 0.41 | 0.41 | 0.42 |
58. | TPNG-R-A | 9.26 | 9.26 | 9.26 | 0.72% | 0.74% | 51 | 472 | 9.26 | 9.26 | | |
59. | KOKA-R-A | 35.83 | 35.83 | 35.83 | 0.74% | 0.74% | 200 | 7,167 | 35.83 | 35.83 | 23.36 | 35.83 |
60. | ATGR-R-A | 118.12 | 29.86 | 29.73 | 1.12% | 0.92% | 137 | 16,290 | 118.12 | 119.45 | 118.79 | 120.46 |
61. | JDGT-R-A | 103.92 | 105.51 | 105.00 | 1.27% | 1.20% | 394 | 41,368 | 103.52 | 105.51 | 104.32 | 105.78 |
62. | SAPN-R-A | 33.85 | 34.38 | 34.31 | 1.56% | 1.35% | 46 | 1,578 | 33.85 | 34.38 | 33.85 | 35.04 |
63. | INA-R-A | 471.03 | 471.17 | 471.16 | 1.43% | 1.43% | 75 | 35,337 | 471.03 | 471.17 | 437.99 | 477.67 |
64. | BDSS-R-A | 41.94 | 42.07 | 42.01 | 2.21% | 2.05% | 10 | 420 | 41.94 | 42.07 | 41.81 | 42.74 |
65. | SUNH-R-A | 3.12 | 3.12 | 3.12 | 2.18% | 2.09% | 200 | 624 | 3.12 | 3.12 | 2.97 | 3.12 |
66. | HIMR-R-A | 57.07 | 57.07 | 57.07 | 2.38% | 2.38% | 3 | 171 | 57.07 | 57.07 | 54.70 | 57.07 |
67. | DDJH-R-A | 4.63 | 4.81 | 4.69 | 5.56% | 2.59% | 3,028 | 14,187 | 4.56 | 4.81 | 4.56 | 4.90 |
68. | AMDN-R-A | 9.03 | 9.03 | 9.03 | 2.95% | 2.95% | 58 | 523 | 9.03 | 9.03 | 8.76 | 9.69 |
69. | ATLN-R-A | 12.44 | 12.87 | 12.80 | 3.58% | 2.98% | 120 | 1,536 | 12.44 | 12.87 | 12.44 | 12.87 |
70. | LKRI-R-A | 7.30 | 7.55 | 7.43 | 6.77% | 3.32% | 543 | 4,036 | 7.30 | 7.56 | 7.19 | 7.56 |
71. | IGH-R-A | 17.27 | 18.05 | 17.91 | 4.58% | 3.33% | 104 | 1,862 | 17.27 | 18.05 | 17.28 | 18.05 |
72. | INGR-R-A | 0.45 | 0.47 | 0.46 | 3.22% | 3.88% | 8,416 | 3,895 | 0.45 | 0.47 | 0.46 | 0.47 |
73. | HMST-R-A | 31.85 | 33.18 | 31.87 | 0.40% | 4.06% | 192 | 6,120 | 31.85 | 33.18 | 30.66 | 33.18 |
74. | ACI-R-A | 781.74 | 781.74 | 781.74 | 5.18% | 5.18% | 5 | 3,909 | 781.74 | 781.74 | 736.61 | 781.74 |
75. | PTKM-R-A | 2.39 | 2.51 | 2.45 | 5.06% | 5.90% | 2,051 | 5,029 | 2.39 | 2.51 | 2.51 | 2.52 |
76. | VLEN-R-B | 0.77 | 0.77 | 0.77 | 8.62% | 8.62% | 10,228 | 7,873 | 0.77 | 0.77 | 0.77 | 1.85 |
77. | PCTS-R-A | 5.71 | 5.57 | 5.89 | 3.70% | 9.58% | 2,035 | 11,988 | 5.57 | 5.97 | | |
78. | DLKV-R-A | 2.32 | 2.43 | 2.43 | 7.01% | 10.24% | 102,914 | 250,122 | 2.32 | 2.52 | 2.43 | 2.45 |
79. | LULG-R-A | 2.48 | 2.66 | 2.67 | 7.01% | 11.64% | 9,734 | 26,030 | 2.48 | 3.05 | | |
80. | KSST-R-A | 19.17 | 19.17 | 19.17 | 11.32% | 15.00% | 7 | 134 | 19.17 | 19.17 | 14.20 | 19.91 |
81. | BRBA-P-A | 597.25 | 597.25 | 597.25 | 21.62% | 21.62% | 6 | 3,584 | 597.25 | 597.25 | 530.89 | 597.25 |
82. | MIV-R-A | 942.33 | 942.33 | 942.33 | 42.00% | 42.00% | 43 | 40,520 | 942.33 | 942.33 | 942.33 | 1,061.65 |
| | | | | | | | 1,684,668 | | | | |
*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.