Filter
Country: Croatia Date: 02/19/2015 Volume: 1,231,866 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 231.28 | | -0.12% | | | | | | | |
2. | INGR-R-A | 0.46 | 0.43 | 0.45 | -6.04% | -3.98% | 149,608 | 67,108 | 0.43 | 0.47 | 0.43 | 0.46 |
3. | OPTE-R-A | 0.43 | 0.45 | 0.46 | 5.57% | 7.74% | 30,637 | 14,119 | 0.43 | 0.48 | 0.44 | 0.46 |
4. | ELPR-R-A | 1.20 | 1.20 | 1.20 | -2.26% | -2.26% | 700 | 842 | 1.20 | 1.20 | 0.53 | 1.20 |
5. | QUNE-R-A | 1.46 | 1.46 | 1.46 | 0.00% | 0.00% | 5,450 | 7,957 | 1.46 | 1.46 | 1.33 | 1.46 |
6. | BD62-R-A | 1.75 | 1.73 | 1.74 | -5.65% | -5.07% | 3,332 | 5,794 | 1.73 | 1.75 | 1.73 | 1.92 |
7. | DLKV-R-A | 2.06 | 2.12 | 2.08 | 2.90% | 0.26% | 16,284 | 33,852 | 2.06 | 2.12 | 2.09 | 2.12 |
8. | LULG-R-A | 2.39 | 2.39 | 2.39 | -7.22% | -7.22% | 144 | 344 | 2.39 | 2.39 | | |
9. | RIVP-R-A | 2.48 | 2.50 | 2.49 | -0.05% | 0.37% | 15,114 | 37,668 | 2.48 | 2.52 | 2.50 | 2.52 |
10. | PTKM-R-A | 2.56 | 2.52 | 2.56 | 1.22% | 2.72% | 847 | 2,167 | 2.52 | 2.58 | 2.52 | 2.59 |
11. | VART-R-1 | 2.72 | 2.95 | 2.97 | 1.60% | 5.87% | 6,504 | 19,311 | 2.72 | 3.11 | 2.94 | 3.05 |
12. | BRIN-R-A | 3.18 | 3.12 | 3.13 | -2.04% | -1.75% | 590 | 1,846 | 3.12 | 3.18 | 2.26 | 3.12 |
13. | BLJE-R-A | 3.93 | 4.00 | 4.00 | 1.69% | -0.23% | 16,403 | 65,631 | 3.92 | 4.11 | 4.00 | 4.11 |
14. | ZABA-R-A | 4.58 | 4.65 | 4.65 | 1.45% | 0.95% | 10,950 | 50,861 | 4.58 | 4.65 | 4.61 | 4.65 |
15. | DDJH-R-A | 5.28 | 5.18 | 5.23 | -0.79% | 2.26% | 8,269 | 43,210 | 5.11 | 5.35 | 5.18 | 5.29 |
16. | PCTS-R-A | 6.19 | 6.19 | 6.19 | 3.62% | 3.62% | 104 | 644 | 6.19 | 6.19 | | |
17. | SLPF-R-A | 6.62 | 7.30 | 7.09 | 19.50% | 16.13% | 2,631 | 18,658 | 6.62 | 7.30 | 6.64 | 7.92 |
18. | VERN-R-A | 7.17 | 7.17 | 7.17 | -1.82% | -1.08% | 770 | 5,519 | 7.17 | 7.17 | 6.97 | 7.30 |
19. | JDTC-R-A | 7.20 | 7.96 | 7.64 | 39.34% | 32.53% | 322 | 2,459 | 7.20 | 7.96 | 7.30 | 9.92 |
20. | TPNG-R-A | 8.63 | 8.65 | 8.65 | 0.29% | 0.20% | 331 | 2,862 | 8.63 | 8.65 | | |
21. | SNBA-R-A | 8.23 | 9.56 | 8.90 | 28.09% | 29.98% | 9,102 | 80,964 | 8.10 | 9.81 | 9.16 | 9.69 |
22. | PVCM-R-A | 9.29 | 9.29 | 9.29 | 0.01% | 0.01% | 11 | 102 | 9.29 | 9.29 | | |
23. | LKRI-R-A | 9.36 | 9.19 | 9.44 | -1.79% | 2.09% | 3,175 | 29,984 | 9.19 | 9.74 | 9.05 | 9.41 |
24. | IMZV-R-A | 10.27 | 10.11 | 10.22 | -1.27% | -0.41% | 366 | 3,739 | 10.11 | 10.27 | 9.94 | 10.88 |
25. | VPIK-R-A | 10.29 | 11.22 | 10.80 | 5.68% | 5.55% | 975 | 10,533 | 10.19 | 11.28 | 10.82 | 11.24 |
26. | ADPL-R-A | 10.76 | 10.94 | 10.91 | 0.56% | 0.51% | 336 | 3,667 | 10.76 | 10.94 | 10.88 | 11.15 |
27. | JDPL-R-A | 12.74 | 13.06 | 12.60 | 2.47% | -0.88% | 493 | 6,213 | 12.48 | 13.06 | 12.48 | 13.06 |
28. | ZVCV-R-A | 12.87 | 13.19 | 12.89 | 15.53% | 12.44% | 153 | 1,973 | 12.74 | 13.19 | 12.36 | 13.19 |
29. | ATLN-R-A | 13.03 | 13.03 | 13.03 | 0.06% | 0.04% | 54 | 703 | 13.03 | 13.03 | 13.03 | 13.52 |
30. | LVCV-R-A | 13.26 | 13.26 | 13.26 | 2.01% | 2.01% | 90 | 1,193 | 13.26 | 13.26 | 13.01 | 13.26 |
31. | ILRA-R-A | 108.83 | 13.60 | 13.60 | 0.00% | 0.00% | 2 | 218 | 108.83 | 108.83 | 107.51 | 108.83 |
32. | RIZO-R-A | 14.60 | 14.60 | 15.12 | 0.50% | 7.88% | 6,478 | 97,963 | 14.34 | 15.77 | 14.60 | 14.89 |
33. | PIKR-R-A | 15.26 | 15.26 | 15.26 | 0.00% | 0.00% | 97 | 1,481 | 15.26 | 15.26 | 14.33 | 17.25 |
34. | IGH-R-A | 17.80 | 17.73 | 17.78 | -2.55% | -2.62% | 251 | 4,463 | 17.73 | 17.80 | 17.73 | 18.30 |
35. | ULPL-R-A | 19.31 | 19.31 | 19.31 | 0.01% | 1.97% | 10 | 193 | 19.31 | 19.31 | 18.99 | 19.31 |
36. | MAIS-R-A | 20.77 | 20.77 | 20.77 | -0.32% | -0.31% | 316 | 6,564 | 20.77 | 20.77 | 20.77 | 21.38 |
37. | HT-R-A | 21.14 | 21.15 | 21.16 | -0.04% | -0.39% | 3,418 | 72,339 | 21.14 | 21.18 | 21.15 | 21.24 |
38. | LPLH-R-A | 24.38 | 24.38 | 24.38 | -0.71% | -1.67% | 58 | 1,414 | 24.38 | 24.38 | 24.38 | 25.75 |
39. | HMST-R-A | 29.40 | 29.20 | 29.29 | -0.70% | -2.03% | 125 | 3,661 | 29.20 | 29.40 | 27.90 | 30.52 |
40. | SNHO-R-A | 29.73 | 29.73 | 29.43 | 0.90% | 0.15% | 1,671 | 49,176 | 29.05 | 29.73 | 29.05 | 29.46 |
41. | ATGR-R-A | 119.85 | 30.19 | 30.11 | -1.08% | -1.00% | 16 | 1,927 | 119.85 | 120.78 | 120.78 | 121.97 |
42. | KSST-R-A | 27.21 | 32.52 | 33.04 | 10.86% | 18.21% | 598 | 19,760 | 27.21 | 37.16 | 32.55 | 34.51 |
43. | SAPN-R-A | 33.84 | 33.84 | 33.84 | 1.59% | 1.85% | 18 | 609 | 33.84 | 33.84 | 33.32 | 33.84 |
44. | VDKT-R-A | 35.31 | 35.46 | 35.46 | -3.50% | -1.30% | 142 | 5,036 | 35.31 | 35.70 | 35.46 | 36.71 |
45. | ATPL-R-A | 36.76 | 37.69 | 37.06 | 2.64% | 0.27% | 228 | 8,449 | 36.76 | 37.69 | 37.04 | 38.22 |
46. | PODR-R-A | 38.09 | 38.49 | 38.28 | 0.00% | -0.54% | 1,056 | 40,424 | 38.09 | 38.62 | 38.49 | 38.62 |
47. | ARNT-R-A | 42.21 | 44.99 | 42.99 | 3.98% | 1.10% | 271 | 11,651 | 42.21 | 44.99 | 42.60 | 44.99 |
48. | BDSS-R-A | 43.00 | 43.00 | 43.00 | 1.25% | 1.25% | 67 | 2,881 | 43.00 | 43.00 | 42.47 | 43.80 |
49. | ADRS-P-A | 48.19 | 47.65 | 47.70 | -1.12% | -1.52% | 545 | 25,998 | 47.54 | 48.19 | 47.55 | 47.78 |
50. | THNK-R-A | 51.76 | 50.04 | 49.88 | 1.21% | 1.00% | 255 | 12,719 | 49.38 | 51.76 | 49.51 | 50.04 |
51. | KRAS-R-A | 51.31 | 51.31 | 51.31 | -0.88% | -0.72% | 100 | 5,131 | 51.31 | 51.31 | 51.31 | 52.29 |
52. | HIMR-R-A | 56.41 | 57.07 | 56.63 | 2.38% | 1.55% | 30 | 1,699 | 56.41 | 57.07 | 57.07 | 59.72 |
53. | FRNK-R-A | 58.53 | 58.53 | 58.53 | 0.00% | 0.00% | 34 | 1,990 | 58.53 | 58.53 | 58.53 | 63.71 |
54. | BCIN-R-A | 69.02 | 69.02 | 69.02 | 0.00% | 0.00% | 2 | 138 | 69.02 | 69.02 | 67.30 | 69.02 |
55. | TNPL-R-A | 69.15 | 74.97 | 69.87 | 4.61% | 0.01% | 118 | 8,244 | 69.02 | 74.97 | 73.18 | 74.98 |
56. | AUHR-R-A | 70.34 | 70.34 | 70.26 | 0.00% | 0.47% | 25 | 1,757 | 69.68 | 70.34 | 69.69 | 70.34 |
57. | PBZ-R-A | 74.99 | 75.52 | 74.81 | 0.71% | -0.24% | 84 | 6,284 | 73.66 | 75.52 | 73.93 | 75.52 |
58. | SLRS-R-A | 95.57 | 95.56 | 95.67 | 0.00% | -0.25% | 59 | 5,645 | 95.56 | 95.69 | 95.56 | 96.49 |
59. | LKPC-R-A | 94.23 | 99.45 | 97.11 | 5.54% | 3.81% | 107 | 10,390 | 94.23 | 99.54 | 95.72 | 99.45 |
60. | JDGT-R-A | 99.54 | 99.54 | 99.54 | 0.00% | 0.00% | 122 | 12,144 | 99.54 | 99.54 | 95.83 | 99.54 |
61. | EPLT-R-A | 102.20 | 102.20 | 102.20 | 0.00% | 0.00% | 750 | 76,647 | 102.20 | 102.20 | 92.91 | 117.46 |
62. | KODT-P-A | 133.39 | 133.39 | 133.39 | -1.57% | 0.13% | 24 | 3,201 | 133.39 | 133.39 | 132.73 | 135.24 |
63. | PLAG-R-A | 541.51 | 136.04 | 135.89 | 1.86% | 1.76% | 76 | 41,311 | 541.51 | 544.16 | 534.21 | 546.82 |
64. | KODT-R-A | 140.55 | 140.55 | 140.55 | -1.03% | 0.26% | 8 | 1,124 | 140.55 | 140.55 | 136.32 | 140.55 |
65. | ERNT-R-A | 177.32 | 175.86 | 174.23 | -1.49% | -2.27% | 589 | 102,620 | 173.87 | 177.32 | 175.86 | 177.85 |
66. | HUPZ-R-A | 238.90 | 237.62 | 238.26 | -0.54% | -0.27% | 8 | 1,906 | 237.62 | 238.90 | 238.90 | 242.22 |
67. | MIV-R-A | 464.53 | 464.53 | 464.53 | 11.82% | 11.82% | 15 | 6,968 | 464.53 | 464.53 | 451.26 | 526.91 |
68. | INA-R-A | 475.81 | 475.81 | 475.81 | -0.14% | -0.03% | 100 | 47,581 | 475.81 | 475.81 | 464.53 | 475.81 |
69. | LRH-R-A | 531.57 | 555.45 | 536.34 | -0.36% | -3.17% | 5 | 2,682 | 531.55 | 555.45 | 532.23 | 556.51 |
70. | ACI-R-A | 729.98 | 729.98 | 729.98 | 4.76% | 4.76% | 9 | 6,570 | 729.98 | 729.98 | 727.32 | 736.61 |
71. | CROS-P-A | 983.91 | 983.91 | 983.91 | 0.00% | 0.00% | 1 | 984 | 983.91 | 983.91 | 983.91 | 1,008.69 |
| | | | | | | | 1,231,866 | | | | |
*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.