Filter
Country: Croatia Date: 09/02/2015 Volume: 1,080,998 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | PRFC-R-A | 2.85 | 2.85 | 2.85 | 9.14% | 9.09% | 500 | 1,426 | 2.85 | 2.85 | 2.61 | 2.85 |
2. | AUHR-R-A | 58.38 | 58.38 | 58.38 | 4.74% | 4.47% | 1 | 58 | 58.38 | 58.38 | 55.75 | 58.38 |
3. | QUNE-R-A | 3.05 | 3.05 | 3.05 | 4.54% | 4.54% | 210 | 641 | 3.05 | 3.05 | 2.27 | 3.05 |
4. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 4.13% | 4.13% | 50 | 166 | 3.32 | 3.32 | 2.92 | 3.32 |
5. | INGR-R-A | 0.40 | 0.42 | 0.41 | 3.29% | 2.00% | 21,320 | 8,679 | 0.40 | 0.42 | 0.40 | 0.42 |
6. | ADRS-R-A | 68.49 | 68.30 | 68.34 | 2.49% | 1.07% | 87 | 5,946 | 68.30 | 68.60 | 66.76 | 68.60 |
7. | LPLH-R-A | 28.02 | 29.20 | 28.54 | 2.31% | 0.57% | 136 | 3,881 | 28.02 | 29.20 | 28.02 | 29.20 |
8. | LURA-R-A | 39.82 | 39.82 | 39.82 | 1.70% | 1.70% | 37 | 1,473 | 39.82 | 39.82 | 39.82 | 43.13 |
9. | JDOS-R-A | 364.99 | 364.99 | 364.99 | 1.40% | 1.40% | 11 | 4,015 | 364.99 | 364.99 | 361.67 | 371.62 |
10. | KRAS-R-A | 58.40 | 58.66 | 61.12 | 1.38% | 5.54% | 1,536 | 93,882 | 58.40 | 61.58 | 58.66 | 59.73 |
11. | OPTE-R-A | 0.21 | 0.22 | 0.21 | 1.22% | -0.61% | 10,999 | 2,332 | 0.21 | 0.22 | 0.22 | 0.22 |
12. | HIMR-R-A | 60.19 | 60.52 | 60.42 | 1.10% | -0.07% | 67 | 4,048 | 60.19 | 60.52 | 56.43 | 60.52 |
13. | DDJH-R-A | 3.29 | 3.32 | 3.44 | 0.85% | 5.49% | 9,570 | 32,934 | 3.29 | 3.55 | 3.32 | 3.43 |
14. | KODT-R-A | 144.67 | 145.86 | 144.79 | 0.82% | 0.08% | 400 | 57,915 | 144.67 | 145.86 | 143.41 | 149.31 |
15. | TUHO-R-A | 321.19 | 321.19 | 321.19 | 0.71% | 0.73% | 10 | 3,212 | 321.19 | 321.19 | 319.86 | 331.81 |
16. | ZVZD-R-A | 364.19 | 364.86 | 364.32 | 0.70% | 0.70% | 5 | 1,822 | 364.19 | 364.86 | 347.10 | 367.64 |
17. | HT-R-A | 19.73 | 19.85 | 19.92 | 0.66% | 1.34% | 7,768 | 154,706 | 19.73 | 20.11 | 19.85 | 20.01 |
18. | VDKT-R-A | 27.87 | 27.28 | 27.24 | 0.51% | 0.24% | 39 | 1,063 | 27.15 | 27.87 | 27.27 | 28.52 |
19. | ADRS-P-A | 53.26 | 53.09 | 53.22 | 0.50% | 0.83% | 3,579 | 190,467 | 53.09 | 53.29 | 53.02 | 53.29 |
20. | RIVP-R-A | 2.84 | 2.84 | 2.83 | 0.47% | 0.80% | 15,566 | 44,109 | 2.82 | 2.84 | 2.84 | 2.84 |
21. | MIVA-R-A | 86.54 | 86.67 | 86.55 | 0.46% | 0.79% | 855 | 74,001 | 86.54 | 86.67 | 86.67 | 87.60 |
22. | VPIK-R-A | 8.24 | 8.27 | 8.25 | 0.39% | 0.10% | 221 | 1,822 | 8.23 | 8.27 | 7.90 | 8.27 |
23. | ATGR-R-A | 111.89 | 28.04 | 28.00 | 0.34% | -0.38% | 107 | 11,986 | 111.89 | 112.15 | 112.15 | 113.08 |
24. | PTKM-R-A | 2.12 | 2.12 | 2.12 | 0.32% | 0.32% | 30 | 64 | 2.12 | 2.12 | 2.12 | 2.23 |
25. | VERN-R-A | 22.57 | 22.59 | 22.59 | 0.12% | 0.20% | 626 | 14,144 | 22.57 | 22.69 | 22.59 | 22.72 |
26. | PLAG-R-A | 574.03 | 143.51 | 143.51 | 0.00% | 0.00% | 12 | 6,888 | 574.03 | 574.03 | 574.03 | 583.98 |
27. | LKRI-R-A | 6.24 | 6.37 | 6.25 | 0.00% | -1.96% | 1,184 | 7,396 | 6.11 | 6.37 | 6.24 | 6.50 |
28. | PODR-R-A | 42.47 | 42.74 | 42.71 | 0.00% | 0.11% | 785 | 33,528 | 42.47 | 42.74 | 42.47 | 42.87 |
29. | PIVK-R-A | 22.70 | 22.70 | 22.70 | 0.00% | 0.00% | 1 | 23 | 22.70 | 22.70 | 22.56 | 26.54 |
30. | TOZ-R-A | 3.98 | 3.98 | 3.98 | 0.00% | 0.00% | 58 | 231 | 3.98 | 3.98 | 2.65 | 3.98 |
31. | PBZ-R-A | 79.63 | 79.63 | 79.63 | 0.00% | 0.00% | 34 | 2,708 | 79.63 | 79.63 | 79.63 | 82.29 |
32. | ULPL-R-A | 20.17 | 20.17 | 20.17 | 0.00% | 1.10% | 14 | 282 | 20.17 | 20.17 | 19.79 | 20.31 |
33. | ZTNJ-R-A | 29.20 | 29.20 | 29.20 | 0.00% | 0.00% | 10 | 292 | 29.20 | 29.20 | 29.20 | 30.39 |
34. | INA-R-A | 451.26 | 451.26 | 451.26 | 0.00% | -0.03% | 14 | 6,318 | 451.26 | 451.26 | 451.26 | 463.20 |
35. | LKPC-R-A | 92.91 | 92.91 | 92.91 | 0.00% | 0.00% | 20 | 1,858 | 92.91 | 92.91 | 91.58 | 92.91 |
36. | TPNG-R-A | 10.22 | 10.22 | 10.22 | -0.03% | -0.03% | 5 | 51 | 10.22 | 10.22 | | |
37. | JDPL-R-A | 5.84 | 5.78 | 5.80 | -0.04% | 0.32% | 85 | 493 | 5.78 | 5.84 | 5.78 | 6.23 |
38. | CROBEX | | 230.26 | | -0.13% | | | | | | | |
39. | KOEI-R-A | 86.54 | 88.50 | 88.43 | -0.32% | 1.66% | 31 | 2,741 | 86.54 | 88.50 | 86.54 | 88.50 |
40. | ZABA-R-A | 5.18 | 5.16 | 5.17 | -0.36% | -0.26% | 901 | 4,658 | 5.16 | 5.18 | 5.04 | 5.16 |
41. | ATPL-R-A | 26.83 | 26.70 | 26.71 | -0.47% | -0.46% | 26 | 695 | 26.70 | 26.83 | 26.70 | 27.08 |
42. | ERNT-R-A | 146.81 | 146.92 | 146.23 | -0.82% | -1.05% | 578 | 84,521 | 145.33 | 146.92 | 146.39 | 149.03 |
43. | ARNT-R-A | 44.33 | 44.33 | 44.33 | -1.12% | 0.09% | 35 | 1,552 | 44.33 | 44.33 | 44.33 | 44.83 |
44. | MAIS-R-A | 32.65 | 31.99 | 32.30 | -1.23% | -2.30% | 46 | 1,486 | 31.99 | 32.65 | 31.86 | 32.52 |
45. | ADPL-R-A | 13.01 | 13.01 | 13.01 | -1.85% | -1.85% | 7,500 | 97,551 | 13.01 | 13.01 | 12.74 | 13.14 |
46. | BLJE-R-A | 3.22 | 3.22 | 3.23 | -1.86% | -0.74% | 1,302 | 4,202 | 3.22 | 3.33 | 3.22 | 3.33 |
47. | LEDO-R-A | 1,134.78 | 1,114.87 | 1,128.14 | -2.33% | -1.16% | 24 | 27,075 | 1,114.87 | 1,134.78 | 1,110.49 | 1,141.42 |
48. | VART-R-1 | 2.39 | 2.39 | 2.39 | -2.44% | -1.91% | 140 | 334 | 2.39 | 2.39 | 2.39 | 2.52 |
49. | THNK-R-A | 49.11 | 49.11 | 49.11 | -2.63% | -2.63% | 30 | 1,473 | 49.11 | 49.11 | 48.73 | 50.43 |
50. | IGH-R-A | 15.15 | 14.73 | 14.91 | -2.78% | -2.17% | 403 | 6,009 | 14.73 | 15.15 | 14.73 | 15.53 |
51. | DLKV-R-A | 2.08 | 2.06 | 2.07 | -2.88% | -1.52% | 16,626 | 34,453 | 2.06 | 2.09 | 2.06 | 2.12 |
52. | ELKP-R-A | 37.83 | 37.83 | 37.83 | -3.72% | -3.72% | 12 | 454 | 37.83 | 37.83 | 21.24 | 48.44 |
53. | LRH-R-A | 544.16 | 557.44 | 554.94 | -4.19% | -0.32% | 42 | 23,307 | 534.87 | 570.71 | 544.16 | 570.71 |
54. | HMST-R-A | 27.21 | 26.17 | 26.69 | -6.10% | -4.24% | 553 | 14,760 | 26.17 | 27.21 | 25.09 | 27.83 |
55. | LCDS-R-A | 2.31 | 2.31 | 2.31 | -8.21% | -8.21% | 168 | 389 | 2.31 | 2.31 | 1.99 | 2.39 |
56. | IMZV-R-A | 9.36 | 9.29 | 9.31 | -9.09% | -9.62% | 45 | 419 | 9.29 | 9.36 | 9.29 | 10.29 |
57. | KSST-R-A | 19.91 | 19.91 | 19.91 | -21.05% | -0.52% | 3 | 60 | 19.91 | 19.91 | 19.91 | 23.76 |
| | | | | | | | 1,080,998 | | | | |
*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.