Filter
Country: Croatia Date: 02/18/2015 Volume: 2,066,359 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | SNBA-R-A | 5.97 | 7.46 | 6.84 | 24.91% | 15.19% | 5,912 | 40,454 | 5.97 | 8.10 | 7.32 | 7.91 |
2. | RIZO-R-A | 12.87 | 14.53 | 14.02 | 14.06% | 12.36% | 14,189 | 198,895 | 12.74 | 15.26 | 14.53 | 15.00 |
3. | LULG-R-A | 2.57 | 2.57 | 2.57 | 13.32% | 13.32% | 200 | 515 | 2.57 | 2.57 | | |
4. | FNVC-R-A | 3.58 | 3.58 | 3.58 | 11.11% | 11.11% | 50 | 179 | 3.58 | 3.58 | 2.79 | 3.98 |
5. | SLDM-R-A | 3.65 | 3.65 | 3.65 | 9.96% | 9.96% | 215 | 785 | 3.65 | 3.65 | 3.65 | 5.31 |
6. | KTKA-R-A | 72.60 | 72.60 | 72.60 | 9.40% | 9.40% | 1 | 73 | 72.60 | 72.60 | 57.07 | 79.24 |
7. | DDJH-R-A | 4.88 | 5.22 | 5.11 | 9.04% | 7.87% | 24,702 | 126,213 | 4.88 | 5.31 | 5.22 | 5.28 |
8. | JDBA-R-A | 86.41 | 92.91 | 91.61 | 7.53% | 5.93% | 25 | 2,290 | 86.41 | 92.91 | 86.40 | 112.81 |
9. | VDKT-R-A | 35.57 | 36.74 | 35.93 | 5.32% | 2.04% | 93 | 3,342 | 35.57 | 36.74 | 35.04 | 36.74 |
10. | PVCM-R-A | 9.29 | 9.29 | 9.29 | 5.01% | 5.01% | 60 | 557 | 9.29 | 9.29 | | |
11. | LRH-R-A | 544.03 | 557.43 | 553.89 | 5.00% | 4.33% | 23 | 12,739 | 544.03 | 557.43 | 531.03 | 557.30 |
12. | VART-R-1 | 2.77 | 2.90 | 2.80 | 4.80% | 1.88% | 1,976 | 5,542 | 2.66 | 2.90 | 2.74 | 2.90 |
13. | TNPL-R-A | 68.35 | 71.67 | 69.86 | 4.25% | 1.61% | 11 | 768 | 68.35 | 71.67 | 68.35 | 71.67 |
14. | HBRL-R-A | 1.56 | 1.56 | 1.56 | 4.15% | 5.19% | 690 | 1,076 | 1.56 | 1.56 | 1.36 | 1.57 |
15. | ACI-R-A | 696.79 | 696.79 | 696.79 | 2.90% | 2.90% | 2 | 1,394 | 696.79 | 696.79 | 696.79 | 727.32 |
16. | VPIK-R-A | 10.22 | 10.61 | 10.24 | 2.51% | -1.28% | 169 | 1,730 | 10.09 | 10.61 | 10.29 | 10.61 |
17. | SNHO-R-A | 28.87 | 29.46 | 29.38 | 2.30% | 2.07% | 1,414 | 41,550 | 28.87 | 29.46 | 29.20 | 29.46 |
18. | JDPL-R-A | 12.67 | 12.74 | 12.71 | 2.13% | 1.59% | 82 | 1,042 | 12.67 | 12.74 | 11.97 | 12.74 |
19. | KBZ-R-A | 12.87 | 12.87 | 12.87 | 2.10% | 2.10% | 111 | 1,429 | 12.87 | 12.87 | | 16.32 |
20. | PBZ-R-A | 74.99 | 74.99 | 74.99 | 1.80% | 2.79% | 13 | 975 | 74.99 | 74.99 | 73.00 | 74.99 |
21. | ILRA-R-A | 108.83 | 13.60 | 13.60 | 1.61% | 1.61% | 6 | 653 | 108.83 | 108.83 | 106.97 | 108.83 |
22. | ATGR-R-A | 120.51 | 30.52 | 30.41 | 1.20% | 0.63% | 79 | 9,610 | 120.51 | 122.10 | 120.65 | 122.10 |
23. | ZVZD-R-A | 383.57 | 387.77 | 384.80 | 1.10% | 0.96% | 97 | 37,326 | 383.57 | 387.77 | 379.31 | 391.80 |
24. | LKRI-R-A | 9.10 | 9.36 | 9.25 | 0.99% | -0.39% | 324 | 2,997 | 9.10 | 9.36 | 9.29 | 9.36 |
25. | KSST-R-A | 28.80 | 29.33 | 27.95 | 0.91% | -1.26% | 188 | 5,255 | 26.81 | 29.33 | 26.81 | 29.20 |
26. | SLRS-R-A | 96.22 | 95.56 | 95.92 | 0.84% | 1.22% | 37 | 3,549 | 95.56 | 96.89 | 95.56 | 96.29 |
27. | LKPC-R-A | 93.56 | 94.23 | 93.54 | 0.78% | 0.30% | 98 | 9,167 | 91.72 | 94.23 | 92.00 | 94.23 |
28. | BCIN-R-A | 68.88 | 69.02 | 69.01 | 0.78% | 0.77% | 53 | 3,658 | 68.88 | 69.02 | 69.02 | 72.20 |
29. | PODR-R-A | 38.49 | 38.49 | 38.49 | 0.69% | -0.69% | 7,337 | 282,398 | 38.49 | 38.49 | 38.22 | 39.02 |
30. | PTKM-R-A | 2.49 | 2.49 | 2.49 | 0.37% | -0.26% | 200 | 498 | 2.49 | 2.49 | 2.49 | 2.56 |
31. | ERNT-R-A | 178.51 | 178.51 | 178.27 | 0.30% | -0.10% | 157 | 27,988 | 177.85 | 179.18 | 177.55 | 179.17 |
32. | ADRS-R-A | 51.50 | 51.76 | 51.57 | 0.25% | -0.14% | 1,763 | 90,924 | 51.50 | 51.76 | 51.56 | 51.76 |
33. | PLAG-R-A | 533.55 | 133.55 | 133.54 | 0.12% | -1.51% | 42 | 22,436 | 533.55 | 534.21 | 534.21 | 541.51 |
34. | PCTS-R-A | 5.98 | 5.98 | 5.98 | 0.07% | 0.07% | 406 | 2,426 | 5.98 | 5.98 | | |
35. | ADRS-P-A | 48.31 | 48.19 | 48.44 | 0.01% | 0.23% | 4,626 | 224,091 | 48.11 | 48.71 | 48.19 | 48.31 |
36. | TPNG-R-A | 8.63 | 8.63 | 8.63 | 0.00% | 0.02% | 2,098 | 18,102 | 8.63 | 8.64 | | |
37. | AUHR-R-A | 69.69 | 70.34 | 69.93 | 0.00% | 0.07% | 195 | 13,637 | 69.02 | 70.34 | 69.68 | 70.34 |
38. | JDGT-R-A | 99.54 | 99.54 | 99.54 | 0.00% | 0.00% | 89 | 8,859 | 99.54 | 99.54 | 96.89 | 99.54 |
39. | ULJN-R-A | 4.00 | 4.00 | 4.00 | 0.00% | -0.23% | 18 | 72 | 4.00 | 4.00 | 3.85 | 5.31 |
40. | HDEL-R-A | 2.92 | 2.92 | 2.92 | 0.00% | -0.04% | 205 | 599 | 2.92 | 2.92 | 2.92 | 3.05 |
41. | INA-R-A | 476.47 | 476.47 | 475.94 | 0.00% | -0.11% | 89 | 42,358 | 464.53 | 476.47 | 464.53 | 490.94 |
42. | PRFC-R-A | 2.47 | 2.47 | 2.47 | 0.00% | 0.00% | 193 | 476 | 2.47 | 2.47 | 2.47 | 2.52 |
43. | BRIN-R-A | 3.18 | 3.18 | 3.18 | -0.04% | -0.33% | 90 | 287 | 3.18 | 3.18 | 2.65 | 3.18 |
44. | ZVCV-R-A | 11.55 | 11.41 | 11.47 | -0.06% | 0.12% | 62 | 711 | 11.41 | 11.55 | 11.31 | 13.01 |
45. | LVCV-R-A | 13.00 | 13.00 | 13.00 | -0.06% | -0.06% | 19 | 247 | 13.00 | 13.00 | 10.49 | 13.00 |
46. | HZLA-R-A | 8.36 | 8.36 | 8.36 | -0.17% | -0.17% | 390 | 3,261 | 8.36 | 8.36 | | |
47. | CROBEX | | 231.54 | | -0.19% | | | | | | | |
48. | HT-R-A | 21.13 | 21.16 | 21.25 | -0.37% | -0.17% | 8,746 | 185,816 | 21.11 | 21.35 | 21.16 | 21.33 |
49. | ADPL-R-A | 10.76 | 10.88 | 10.86 | -0.38% | -0.61% | 321 | 3,485 | 10.76 | 10.88 | 10.82 | 10.88 |
50. | KABA-R-A | 1.19 | 1.19 | 1.19 | -0.55% | -0.55% | 228 | 271 | 1.19 | 1.19 | 0.98 | 1.19 |
51. | RIVP-R-A | 2.51 | 2.50 | 2.48 | -0.58% | -1.01% | 48,502 | 120,468 | 2.46 | 2.51 | 2.48 | 2.50 |
52. | KODT-R-A | 135.64 | 142.01 | 140.19 | -0.83% | -0.19% | 14 | 1,963 | 135.64 | 142.01 | 135.65 | 142.01 |
53. | OPTE-R-A | 0.43 | 0.43 | 0.43 | -0.92% | -4.45% | 3,500 | 1,496 | 0.42 | 0.43 | 0.43 | 0.45 |
54. | TISK-R-A | 23.89 | 24.55 | 23.90 | -1.07% | -3.68% | 56 | 1,339 | 22.83 | 24.55 | 24.55 | 25.62 |
55. | LEDO-R-A | 1,049.84 | 1,049.84 | 1,049.84 | -1.13% | -1.13% | 300 | 314,951 | 1,049.84 | 1,049.84 | | |
56. | IMZV-R-A | 10.31 | 10.24 | 10.26 | -1.14% | -0.64% | 495 | 5,078 | 10.23 | 10.31 | 10.24 | 11.08 |
57. | HIMR-R-A | 55.74 | 55.74 | 55.76 | -1.17% | 0.63% | 72 | 4,015 | 55.74 | 55.88 | 55.74 | 59.72 |
58. | ARNT-R-A | 42.61 | 43.27 | 42.52 | -1.21% | -1.48% | 238 | 10,121 | 42.21 | 43.27 | 42.22 | 43.27 |
59. | TUHO-R-A | 364.99 | 364.99 | 364.99 | -1.33% | -1.33% | 20 | 7,300 | 364.99 | 364.99 | 359.81 | 369.90 |
60. | SUNH-R-A | 2.74 | 2.74 | 2.74 | -1.34% | -2.69% | 150 | 411 | 2.74 | 2.74 | 2.52 | 2.90 |
61. | ZABA-R-A | 4.65 | 4.58 | 4.60 | -1.43% | 0.70% | 300 | 1,380 | 4.58 | 4.65 | 4.52 | 4.65 |
62. | ULPL-R-A | 18.98 | 19.31 | 18.94 | -1.63% | -1.76% | 182 | 3,447 | 18.72 | 19.31 | 18.85 | 19.31 |
63. | PIKR-R-A | 15.26 | 15.26 | 15.26 | -1.74% | -1.74% | 63 | 962 | 15.26 | 15.26 | 14.33 | 15.26 |
64. | KOEI-R-A | 91.58 | 91.18 | 91.31 | -1.86% | -1.31% | 50 | 4,565 | 91.18 | 91.58 | 90.39 | 92.89 |
65. | THNK-R-A | 49.38 | 49.44 | 49.38 | -1.97% | -2.23% | 9 | 444 | 49.38 | 49.44 | 49.44 | 50.43 |
66. | INGR-R-A | 0.47 | 0.46 | 0.47 | -1.97% | -4.09% | 48,152 | 22,472 | 0.46 | 0.49 | 0.46 | 0.47 |
67. | HMST-R-A | 30.53 | 29.40 | 29.89 | -2.02% | -2.95% | 211 | 6,308 | 29.40 | 30.53 | 29.40 | 31.58 |
68. | BD62-R-A | 1.83 | 1.83 | 1.83 | -2.19% | -1.99% | 1,782 | 3,264 | 1.83 | 1.83 | 1.73 | 1.98 |
69. | LPLH-R-A | 25.24 | 24.55 | 24.79 | -2.71% | -2.27% | 331 | 8,206 | 24.55 | 25.24 | 24.30 | 25.88 |
70. | DLKV-R-A | 2.12 | 2.06 | 2.07 | -2.82% | -2.80% | 9,671 | 20,046 | 2.06 | 2.14 | 2.06 | 2.12 |
71. | BDSS-R-A | 42.47 | 42.47 | 42.47 | -3.03% | -3.03% | 18 | 765 | 42.47 | 42.47 | 42.47 | 45.13 |
72. | ATPL-R-A | 37.18 | 36.72 | 36.96 | -3.25% | -1.76% | 93 | 3,437 | 36.72 | 37.18 | 36.72 | 37.96 |
73. | IGH-R-A | 18.38 | 18.20 | 18.26 | -3.45% | -2.36% | 201 | 3,670 | 18.20 | 18.38 | 18.18 | 18.71 |
74. | SAPN-R-A | 33.58 | 33.31 | 33.23 | -3.46% | -0.62% | 325 | 10,800 | 33.18 | 33.58 | 33.31 | 34.51 |
75. | JDTC-R-A | 5.77 | 5.72 | 5.76 | -4.31% | -3.64% | 64 | 369 | 5.72 | 5.77 | 5.72 | 7.21 |
76. | MDKA-R-A | 1,751.94 | 1,751.94 | 1,751.94 | -5.04% | -4.00% | 3 | 5,256 | 1,751.94 | 1,751.94 | 1,751.94 | 1,858.12 |
77. | KTJV-R-A | 1.88 | 1.88 | 1.88 | -5.33% | -5.33% | 92 | 173 | 1.88 | 1.88 | 1.88 | 2.04 |
78. | BLJE-R-A | 4.18 | 3.93 | 4.01 | -5.94% | -4.49% | 15,196 | 60,948 | 3.93 | 4.18 | 3.93 | 4.05 |
| | | | | | | | 2,066,359 | | | | |
*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.