Filter
Country: Croatia Date: 02/26/2015 Volume: 1,356,419 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | LRH-R-A | 544.30 | 544.44 | 544.34 | -3.48% | -3.50% | 4 | 2,177 | 544.30 | 544.44 | 544.44 | 564.07 |
2. | JNAF-R-A | 477.14 | 477.14 | 477.14 | 0.14% | 1.88% | 1 | 477 | 477.14 | 477.14 | 467.18 | 477.14 |
3. | ZVZD-R-A | 384.90 | 384.90 | 384.21 | -2.19% | -2.37% | 11 | 4,226 | 382.37 | 384.90 | 376.40 | 384.90 |
4. | TUHO-R-A | 358.35 | 358.35 | 358.35 | -0.07% | -0.08% | 20 | 7,167 | 358.35 | 358.35 | 358.09 | 364.86 |
5. | KOTR-P-A | 179.18 | 179.18 | 179.18 | 0.00% | 0.00% | 1 | 179 | 179.18 | 179.18 | 179.18 | 181.83 |
6. | ERNT-R-A | 177.18 | 176.59 | 177.07 | 0.04% | -0.02% | 42 | 7,437 | 176.59 | 177.85 | 176.26 | 178.11 |
7. | KODT-R-A | 141.36 | 145.86 | 141.88 | 1.29% | -1.48% | 182 | 25,821 | 141.36 | 145.86 | 140.69 | 147.34 |
8. | PLAG-R-A | 557.44 | 139.36 | 139.36 | 0.00% | 0.00% | 8 | 4,459 | 557.44 | 557.44 | 545.49 | 564.07 |
9. | JDGT-R-A | 105.51 | 105.51 | 105.51 | -0.62% | -0.62% | 24 | 2,532 | 105.51 | 105.51 | 104.19 | 106.18 |
10. | LKPC-R-A | 96.22 | 95.43 | 95.49 | -0.69% | 2.03% | 540 | 51,563 | 95.43 | 96.22 | 93.30 | 95.56 |
11. | TNPL-R-A | 91.31 | 93.57 | 92.52 | 2.69% | -0.22% | 182 | 16,839 | 89.19 | 93.57 | 90.39 | 93.57 |
12. | PBZ-R-A | 75.65 | 75.65 | 75.65 | -0.87% | -0.03% | 2,747 | 207,816 | 75.65 | 75.65 | 74.99 | 77.50 |
13. | BCIN-R-A | 71.67 | 69.96 | 70.33 | -4.16% | -3.65% | 34 | 2,391 | 69.96 | 71.67 | 69.15 | 70.34 |
14. | AUHR-R-A | 70.21 | 70.21 | 69.98 | -0.19% | -0.52% | 60 | 4,199 | 69.74 | 70.21 | 69.74 | 70.21 |
15. | KRAS-R-A | 51.53 | 51.76 | 52.86 | 0.48% | 2.24% | 577 | 30,497 | 51.53 | 53.09 | 51.61 | 54.02 |
16. | ADRS-R-A | 51.76 | 51.76 | 51.73 | 0.00% | 0.01% | 1,234 | 63,836 | 51.56 | 51.76 | 51.59 | 51.76 |
17. | THNK-R-A | 48.97 | 48.97 | 48.97 | 0.27% | 0.23% | 5 | 245 | 48.97 | 48.97 | 48.97 | 49.51 |
18. | ADRS-P-A | 47.85 | 47.78 | 47.92 | 0.00% | -0.27% | 762 | 36,519 | 47.60 | 48.38 | 47.78 | 48.38 |
19. | ARNT-R-A | 43.13 | 42.77 | 43.02 | 0.00% | -0.25% | 158 | 6,797 | 42.77 | 43.13 | 42.77 | 43.67 |
20. | PDBA-R-A | 39.82 | 39.82 | 39.82 | 29.31% | 29.31% | 5 | 199 | 39.82 | 39.82 | 39.82 | 46.45 |
21. | VIRO-R-A | 39.82 | 39.82 | 39.82 | 0.00% | -0.59% | 15 | 597 | 39.82 | 39.82 | 38.76 | 43.00 |
22. | PODR-R-A | 39.02 | 39.99 | 39.52 | 4.18% | 2.15% | 2,542 | 100,469 | 39.02 | 40.31 | 39.82 | 40.15 |
23. | ATPL-R-A | 36.21 | 35.72 | 36.04 | -1.41% | -1.36% | 485 | 17,478 | 35.72 | 37.07 | 35.72 | 36.63 |
24. | VDKT-R-A | 34.11 | 33.84 | 34.08 | -1.92% | -1.48% | 662 | 22,564 | 33.84 | 34.11 | 33.18 | 34.50 |
25. | HMST-R-A | 33.58 | 31.46 | 32.22 | -6.69% | -3.70% | 254 | 8,184 | 31.46 | 33.58 | 31.33 | 32.52 |
26. | SNHO-R-A | 28.96 | 31.06 | 30.20 | 5.88% | 4.10% | 7,002 | 211,460 | 28.91 | 31.65 | 30.15 | 31.19 |
27. | ATGR-R-A | 120.11 | 30.09 | 30.02 | 0.67% | -0.61% | 855 | 102,683 | 119.60 | 120.38 | 120.38 | 121.04 |
28. | KSST-R-A | 29.86 | 29.86 | 29.86 | 2.27% | 2.26% | 34 | 1,015 | 29.86 | 29.86 | 29.86 | 33.45 |
29. | ZTNJ-R-A | 27.87 | 27.87 | 27.87 | -0.94% | -0.94% | 21 | 585 | 27.87 | 27.87 | 27.87 | 30.53 |
30. | LPLH-R-A | 25.22 | 25.22 | 25.04 | 0.52% | -0.66% | 164 | 4,107 | 24.77 | 25.22 | 24.95 | 25.22 |
31. | MAIS-R-A | 21.77 | 21.25 | 21.74 | -1.84% | 1.48% | 106 | 2,304 | 21.25 | 21.77 | 20.90 | 21.77 |
32. | HT-R-A | 21.08 | 21.24 | 21.33 | 0.04% | 0.34% | 8,143 | 173,693 | 21.08 | 21.49 | 21.24 | 21.50 |
33. | ULPL-R-A | 19.62 | 19.62 | 19.62 | 2.64% | 0.02% | 8 | 157 | 19.62 | 19.62 | 19.11 | 19.62 |
34. | IGH-R-A | 18.06 | 18.06 | 18.06 | -2.12% | 0.45% | 64 | 1,156 | 18.06 | 18.07 | 18.06 | 18.38 |
35. | BLKL-R-A | 16.59 | 16.59 | 16.59 | 20.19% | 20.19% | 38 | 630 | 16.59 | 16.59 | 13.41 | 16.59 |
36. | RIZO-R-A | 13.93 | 13.93 | 13.91 | 3.89% | 1.99% | 375 | 5,217 | 13.74 | 14.02 | 13.55 | 14.06 |
37. | ATLN-R-A | 12.90 | 12.63 | 12.72 | -4.80% | -4.15% | 524 | 6,663 | 12.61 | 12.90 | 12.63 | 13.20 |
38. | JDPL-R-A | 11.95 | 11.95 | 11.95 | 0.00% | -1.35% | 26 | 311 | 11.95 | 11.95 | 11.95 | 12.79 |
39. | IPKK-R-A | 10.88 | 10.88 | 10.88 | -2.38% | -2.38% | 55 | 599 | 10.88 | 10.88 | 10.65 | 11.28 |
40. | VPIK-R-A | 10.75 | 10.75 | 10.75 | 3.83% | 4.18% | 100 | 1,075 | 10.75 | 10.75 | 10.36 | 10.75 |
41. | IMZV-R-A | 10.49 | 10.62 | 10.56 | 0.00% | -0.55% | 99 | 1,045 | 10.49 | 10.62 | 10.02 | 10.62 |
42. | ADPL-R-A | 10.62 | 10.64 | 10.49 | 0.24% | -1.32% | 5,323 | 55,829 | 10.49 | 10.64 | 10.40 | 10.64 |
43. | SNBA-R-A | 9.56 | 9.56 | 9.64 | -0.98% | -2.31% | 794 | 7,657 | 9.45 | 9.95 | 9.56 | 9.77 |
44. | AMDN-R-A | 9.56 | 9.56 | 9.56 | 1.42% | 1.42% | 112 | 1,070 | 9.56 | 9.56 | 9.56 | 10.45 |
45. | LKRI-R-A | 9.29 | 9.42 | 9.41 | 4.00% | 3.08% | 55 | 518 | 9.29 | 9.42 | 9.09 | 9.42 |
46. | TPNG-R-A | 9.16 | 9.51 | 9.18 | 5.43% | -1.83% | 93 | 853 | 9.16 | 9.51 | | |
47. | JDTC-R-A | 7.03 | 7.83 | 7.40 | 17.39% | 11.01% | 70 | 518 | 7.03 | 7.83 | 6.28 | 7.83 |
48. | HTPK-R-A | 7.04 | 6.90 | 6.97 | -1.89% | -0.87% | 454 | 3,166 | 6.90 | 7.04 | 6.90 | 7.91 |
49. | BRNK-R-A | 6.64 | 6.64 | 6.64 | 11.11% | 11.11% | 6 | 40 | 6.64 | 6.64 | | 6.64 |
50. | PCTS-R-A | 5.31 | 5.31 | 5.31 | -11.04% | -11.04% | 30 | 159 | 5.31 | 5.31 | | |
51. | DDJH-R-A | 4.72 | 4.71 | 4.67 | -0.28% | -0.68% | 2,370 | 11,069 | 4.65 | 4.72 | 4.65 | 4.80 |
52. | ZABA-R-A | 4.51 | 4.51 | 4.51 | -0.87% | -1.62% | 100 | 451 | 4.51 | 4.51 | 4.51 | 4.61 |
53. | BLJE-R-A | 3.91 | 3.95 | 3.92 | 2.51% | 5.43% | 2,237 | 8,764 | 3.82 | 3.95 | 3.85 | 3.95 |
54. | SUNH-R-A | 3.23 | 3.18 | 3.28 | 1.44% | 7.31% | 8,868 | 29,045 | 3.03 | 3.57 | 3.03 | 3.18 |
55. | BRIN-R-A | 3.10 | 3.10 | 3.10 | 0.00% | 0.00% | 105 | 326 | 3.10 | 3.10 | 2.26 | 3.10 |
56. | PTKM-R-A | 2.70 | 2.65 | 2.66 | -1.72% | -1.57% | 2,010 | 5,342 | 2.60 | 2.70 | 2.59 | 2.69 |
57. | VART-R-1 | 2.65 | 2.57 | 2.61 | -3.15% | -1.70% | 2,834 | 7,410 | 2.57 | 2.72 | 2.57 | 2.65 |
58. | RIVP-R-A | 2.52 | 2.57 | 2.56 | 2.11% | 0.68% | 23,972 | 61,373 | 2.52 | 2.57 | 2.54 | 2.57 |
59. | LULG-R-A | 2.29 | 2.29 | 2.29 | -1.03% | -1.03% | 1,600 | 3,672 | 2.29 | 2.29 | | |
60. | DLKV-R-A | 1.98 | 1.99 | 1.97 | 0.00% | -1.66% | 1,195 | 2,356 | 1.89 | 1.99 | 1.96 | 1.99 |
61. | KTJV-R-A | 1.93 | 1.93 | 1.93 | -6.33% | -6.33% | 234 | 451 | 1.93 | 1.93 | 1.93 | 2.12 |
62. | HBRL-R-A | 1.55 | 1.59 | 1.57 | 2.57% | 1.03% | 4,518 | 7,085 | 1.54 | 1.63 | 1.46 | 1.61 |
63. | TLM-R-A | 1.51 | 1.51 | 1.51 | 90.00% | 90.00% | 275 | 416 | 1.51 | 1.51 | 1.51 | 1.99 |
64. | KABA-R-A | 1.19 | 1.19 | 1.19 | 0.00% | 0.00% | 1,000 | 1,195 | 1.19 | 1.19 | 0.98 | 1.31 |
65. | INGR-R-A | 0.47 | 0.48 | 0.47 | 0.57% | -2.74% | 8,638 | 4,076 | 0.47 | 0.48 | 0.47 | 0.48 |
66. | OPTE-R-A | 0.43 | 0.43 | 0.43 | 0.94% | 0.63% | 130 | 56 | 0.43 | 0.43 | 0.43 | 0.45 |
67. | MGMA-R-A | 0.25 | 0.25 | 0.24 | -8.62% | -14.35% | 25,959 | 6,151 | 0.23 | 0.25 | 0.23 | 0.26 |
68. | CROBEX | | 231.04 | | 0.62% | | | | | | | |
| | | | | | | | 1,356,419 | | | | |
*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.