Filter
Country: Croatia Date: 02/02/2015 Volume: 1,047,618 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ZVCV-R-A | 11.95 | 13.27 | 12.55 | 24.99% | 18.05% | 119 | 1,493 | 11.95 | 13.27 | 11.55 | 13.27 |
2. | SLDM-R-A | 3.42 | 3.42 | 3.42 | 9.06% | 9.06% | 946 | 3,233 | 3.42 | 3.42 | 3.52 | 6.62 |
3. | VDKT-R-A | 32.65 | 32.65 | 32.65 | 8.60% | 6.53% | 9 | 294 | 32.65 | 32.65 | 30.54 | 32.65 |
4. | VPIK-R-A | 10.39 | 11.02 | 10.51 | 8.27% | 3.19% | 12,892 | 135,523 | 10.39 | 11.02 | 10.68 | 11.02 |
5. | JDPL-R-A | 13.27 | 14.31 | 13.90 | 7.83% | 3.28% | 1,276 | 17,742 | 13.27 | 14.35 | 13.63 | 14.31 |
6. | JDTC-R-A | 7.30 | 7.96 | 7.39 | 7.20% | -0.54% | 606 | 4,477 | 7.03 | 7.96 | 7.43 | 7.96 |
7. | VERN-R-A | 6.91 | 7.14 | 6.99 | 6.83% | 3.66% | 1,372 | 9,597 | 6.77 | 7.14 | 6.86 | 7.14 |
8. | PTKM-R-A | 3.72 | 3.80 | 3.78 | 5.91% | 4.63% | 3,206 | 12,118 | 3.72 | 3.80 | 3.73 | 3.85 |
9. | CKML-R-A | 529.56 | 5.40 | 5.40 | 4.97% | 4.97% | 5 | 2,648 | 529.56 | 529.56 | 504.35 | 529.56 |
10. | LPLH-R-A | 25.69 | 26.54 | 26.49 | 3.33% | 3.38% | 102 | 2,702 | 25.69 | 26.54 | 25.70 | 26.54 |
11. | ATPL-R-A | 42.21 | 42.74 | 42.23 | 2.22% | 0.87% | 2,543 | 107,395 | 41.94 | 42.74 | 42.21 | 43.13 |
12. | RIZO-R-A | 7.70 | 8.23 | 8.07 | 1.61% | 1.77% | 168 | 1,355 | 7.70 | 8.23 | 7.70 | 8.23 |
13. | ARNT-R-A | 45.13 | 44.86 | 45.07 | 1.50% | 1.90% | 2,053 | 92,531 | 44.86 | 46.31 | 44.73 | 44.86 |
14. | JDOS-R-A | 449.93 | 449.93 | 449.93 | 1.19% | 1.82% | 3 | 1,350 | 449.93 | 449.93 | 439.31 | 451.26 |
15. | VIRO-R-A | 43.33 | 43.80 | 43.42 | 1.07% | 2.65% | 53 | 2,301 | 43.33 | 43.80 | 41.82 | 44.46 |
16. | ZTNJ-R-A | 26.81 | 26.81 | 26.81 | 0.99% | 0.99% | 38 | 1,019 | 26.81 | 26.81 | 26.81 | 27.87 |
17. | HDEL-R-A | 2.79 | 2.79 | 2.79 | 0.72% | 0.00% | 30 | 84 | 2.79 | 2.79 | 2.77 | 3.08 |
18. | KSST-R-A | 42.07 | 42.34 | 39.97 | 0.64% | -2.83% | 1,286 | 51,404 | 35.04 | 43.39 | 37.43 | 42.34 |
19. | INGR-R-A | 0.42 | 0.42 | 0.41 | 0.63% | -0.34% | 15,713 | 6,473 | 0.41 | 0.42 | 0.41 | 0.42 |
20. | JMNC-R-A | 11,347.80 | 11,347.80 | 11,347.80 | 0.59% | 0.59% | 1 | 11,348 | 11,347.80 | 11,347.80 | 11,088.99 | 11,414.16 |
21. | SLPF-R-A | 6.10 | 6.10 | 6.10 | 0.39% | -0.07% | 160 | 976 | 6.10 | 6.10 | 6.10 | 6.62 |
22. | PRFC-R-A | 2.46 | 2.46 | 2.46 | 0.11% | 0.27% | 170 | 418 | 2.46 | 2.46 | 2.46 | 2.59 |
23. | LKRI-R-A | 9.12 | 8.84 | 8.93 | 0.09% | -0.59% | 797 | 7,116 | 8.84 | 9.14 | 8.84 | 9.14 |
24. | KRAS-R-A | 51.76 | 51.76 | 51.76 | 0.00% | 0.01% | 50 | 2,588 | 51.76 | 51.76 | 51.10 | 52.29 |
25. | HBRL-R-A | 1.45 | 1.46 | 1.41 | 0.00% | -3.00% | 783 | 1,108 | 1.41 | 1.46 | 1.27 | 1.46 |
26. | LKPC-R-A | 86.27 | 88.92 | 87.72 | 0.00% | -1.00% | 20 | 1,754 | 86.27 | 88.92 | 86.54 | 88.92 |
27. | IPKK-R-A | 11.95 | 11.95 | 11.95 | 0.00% | 0.00% | 36 | 430 | 11.95 | 11.95 | 11.68 | 12.47 |
28. | THMT-R-A | 17.25 | 17.25 | 17.25 | 0.00% | 0.00% | 70 | 1,208 | 17.25 | 17.25 | 17.25 | 19.91 |
29. | KOSN-R-A | 185.81 | 185.81 | 185.81 | 0.00% | 0.00% | 4 | 743 | 185.81 | 185.81 | 165.92 | 185.81 |
30. | ULJN-R-A | 4.02 | 4.00 | 4.01 | -0.07% | -3.82% | 85 | 341 | 4.00 | 4.02 | 4.00 | 6.34 |
31. | AUHR-R-A | 65.03 | 65.03 | 65.03 | -0.23% | -0.39% | 10 | 650 | 65.03 | 65.03 | 64.47 | 66.23 |
32. | HT-R-A | 21.04 | 21.08 | 21.06 | -0.25% | -0.63% | 2,719 | 57,263 | 21.04 | 21.10 | 21.08 | 21.23 |
33. | THNK-R-A | 48.99 | 49.77 | 49.68 | -0.27% | 1.56% | 184 | 9,140 | 48.99 | 49.90 | 49.11 | 49.90 |
34. | BLJE-R-A | 4.58 | 4.57 | 4.58 | -0.29% | -0.12% | 905 | 4,142 | 4.57 | 4.58 | 4.57 | 4.67 |
35. | PBZ-R-A | 69.18 | 72.07 | 71.68 | -0.36% | 1.33% | 21 | 1,505 | 69.18 | 72.07 | 69.18 | 72.07 |
36. | ERNT-R-A | 173.86 | 171.48 | 171.56 | -0.45% | -0.50% | 335 | 57,471 | 171.21 | 173.86 | 171.48 | 171.88 |
37. | PLAG-R-A | 530.91 | 132.09 | 132.46 | -0.48% | -1.35% | 12 | 6,358 | 528.37 | 530.91 | 526.40 | 544.16 |
38. | KODT-P-A | 136.04 | 136.04 | 136.04 | -0.49% | -0.66% | 16 | 2,177 | 136.04 | 136.04 | 136.04 | 139.36 |
39. | ATGR-R-A | 123.30 | 30.56 | 30.61 | -0.54% | -0.55% | 97 | 11,878 | 122.12 | 123.36 | 122.24 | 123.29 |
40. | CROBEX | | 232.82 | | -0.60% | | | | | | | |
41. | PODR-R-A | 38.49 | 38.49 | 38.49 | -0.69% | -0.69% | 35 | 1,347 | 38.49 | 38.49 | 38.49 | 38.76 |
42. | LEDO-R-A | 1,075.06 | 1,073.73 | 1,074.79 | -0.74% | -0.64% | 5 | 5,374 | 1,073.73 | 1,075.06 | 1,073.73 | 1,088.33 |
43. | LRH-R-A | 534.87 | 507.13 | 524.26 | -0.75% | 3.44% | 104 | 54,523 | 507.13 | 557.44 | 507.00 | 524.26 |
44. | INA-R-A | 486.43 | 486.43 | 486.43 | -0.95% | -0.95% | 6 | 2,919 | 486.43 | 486.43 | 486.43 | 510.83 |
45. | VART-R-1 | 2.89 | 2.85 | 2.88 | -0.97% | -0.09% | 2,134 | 6,147 | 2.85 | 2.92 | 2.85 | 2.92 |
46. | BCIN-R-A | 68.62 | 68.35 | 68.56 | -1.15% | -1.02% | 42 | 2,879 | 68.35 | 68.62 | 67.31 | 70.34 |
47. | RIVP-R-A | 2.66 | 2.61 | 2.64 | -1.21% | -0.70% | 16,342 | 43,093 | 2.61 | 2.67 | 2.61 | 2.65 |
48. | OPTE-R-A | 0.41 | 0.40 | 0.40 | -1.31% | -1.31% | 13,188 | 5,291 | 0.40 | 0.41 | 0.40 | 0.42 |
49. | ULPL-R-A | 19.80 | 19.97 | 19.58 | -1.31% | -3.28% | 142 | 2,780 | 19.51 | 19.97 | 19.41 | 19.97 |
50. | ADRS-P-A | 45.13 | 45.13 | 45.13 | -1.41% | -0.70% | 370 | 16,698 | 45.13 | 45.13 | 45.13 | 45.75 |
51. | HTPK-R-A | 7.68 | 7.68 | 7.68 | -1.45% | -0.74% | 30 | 231 | 7.68 | 7.68 | 7.68 | 8.23 |
52. | SNHO-R-A | 31.85 | 30.74 | 32.19 | -1.46% | 4.26% | 4,092 | 131,711 | 30.74 | 33.18 | 30.74 | 31.85 |
53. | HUPZ-R-A | 238.90 | 238.90 | 238.90 | -1.53% | -1.53% | 4 | 956 | 238.90 | 238.90 | 238.90 | 242.22 |
54. | SAPN-R-A | 33.18 | 33.18 | 33.18 | -1.95% | -0.20% | 1,229 | 40,782 | 33.18 | 33.18 | 33.18 | 33.84 |
55. | ADPL-R-A | 11.16 | 10.92 | 10.94 | -2.14% | -2.90% | 633 | 6,926 | 10.91 | 11.16 | 10.92 | 11.08 |
56. | SUNH-R-A | 2.59 | 2.59 | 2.57 | -2.55% | -3.20% | 2,042 | 5,251 | 2.50 | 2.59 | 2.50 | 2.79 |
57. | HIMR-R-A | 68.75 | 66.51 | 67.17 | -3.26% | -1.72% | 90 | 6,046 | 66.51 | 68.75 | 65.30 | 67.69 |
58. | DLKV-R-A | 2.16 | 2.09 | 2.14 | -3.56% | -0.56% | 5,005 | 10,718 | 2.09 | 2.18 | 2.09 | 2.14 |
59. | MAIS-R-A | 20.90 | 20.07 | 20.25 | -3.76% | -2.83% | 892 | 18,061 | 20.07 | 20.90 | 20.07 | 21.23 |
60. | ATLN-R-A | 13.54 | 13.01 | 13.43 | -3.91% | 2.60% | 188 | 2,525 | 13.01 | 13.67 | 13.01 | 13.54 |
61. | ZABA-R-A | 4.53 | 4.38 | 4.43 | -4.01% | -3.05% | 408 | 1,806 | 4.38 | 4.53 | 4.38 | 4.56 |
62. | HMST-R-A | 45.13 | 44.46 | 44.63 | -5.37% | -3.65% | 312 | 13,925 | 43.93 | 45.13 | 42.92 | 46.18 |
63. | IMZV-R-A | 9.52 | 9.03 | 9.17 | -5.49% | -3.44% | 380 | 3,486 | 9.03 | 9.52 | 9.03 | 9.88 |
64. | DDJH-R-A | 5.08 | 4.65 | 4.83 | -5.73% | -4.34% | 5,376 | 25,976 | 4.62 | 5.14 | 4.65 | 4.78 |
65. | MGMA-R-A | 0.27 | 0.26 | 0.27 | -7.46% | -6.06% | 3,720 | 995 | 0.26 | 0.28 | 0.26 | 0.28 |
66. | IGH-R-A | 19.08 | 17.90 | 17.72 | -7.62% | 1.13% | 272 | 4,821 | 17.26 | 19.11 | 17.26 | 17.90 |
| | | | | | | | 1,047,618 | | | | |
*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.