Filter
Country: Croatia Date: 07/02/2015 Volume: 436,508 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | PUNT-R-A | 0.17 | 0.17 | 0.17 | 29.01% | 29.01% | 500 | 86 | 0.17 | 0.17 | | 0.17 |
2. | VIRO-R-A | 34.24 | 34.24 | 34.24 | 9.77% | 12.31% | 32 | 1,096 | 34.24 | 34.24 | 31.39 | 34.24 |
3. | OPTE-R-A | 0.21 | 0.24 | 0.23 | 12.61% | 9.92% | 359,766 | 84,402 | 0.21 | 0.25 | 0.24 | 0.25 |
4. | CHAG-R-A | 31.85 | 31.85 | 31.85 | 8.60% | 8.60% | 100 | 3,185 | 31.85 | 31.85 | 29.21 | 33.05 |
5. | JDPL-R-A | 5.84 | 5.84 | 5.84 | 8.62% | 8.06% | 100 | 584 | 5.84 | 5.84 | 5.47 | 5.84 |
6. | HTPK-R-A | 9.95 | 9.95 | 9.95 | 7.14% | 7.14% | 10 | 100 | 9.95 | 9.95 | 9.29 | 9.95 |
7. | HZVG-R-A | 2.92 | 2.92 | 2.92 | 4.76% | 4.76% | 40 | 117 | 2.92 | 2.92 | 2.92 | 3.05 |
8. | LKRI-R-A | 5.98 | 6.54 | 6.35 | 4.81% | 4.71% | 1,081 | 6,863 | 5.98 | 6.54 | 6.37 | 6.54 |
9. | MAIS-R-A | 28.53 | 29.46 | 29.32 | 3.27% | 4.44% | 206 | 6,040 | 28.53 | 29.46 | 29.07 | 29.46 |
10. | TUHO-R-A | 342.42 | 342.42 | 342.42 | 3.20% | 3.20% | 18 | 6,164 | 342.42 | 342.42 | 331.81 | 342.42 |
11. | SLRS-R-A | 97.93 | 97.94 | 97.95 | 2.49% | 2.58% | 8 | 784 | 97.93 | 98.01 | 94.23 | 98.61 |
12. | ZABA-R-A | 5.77 | 5.83 | 5.79 | 2.09% | 2.37% | 6,080 | 35,229 | 5.74 | 5.87 | 5.77 | 5.84 |
13. | VERN-R-A | 12.21 | 12.61 | 12.34 | 5.49% | 2.37% | 545 | 6,723 | 11.96 | 12.61 | 12.08 | 12.61 |
14. | SUNH-R-A | 3.05 | 3.05 | 3.05 | 2.18% | 2.18% | 42 | 128 | 3.05 | 3.05 | 2.99 | 3.18 |
15. | ADRS-R-A | 63.31 | 63.31 | 63.31 | -0.21% | 1.45% | 11 | 696 | 63.31 | 63.31 | 62.38 | 63.31 |
16. | HUPZ-R-A | 256.16 | 256.16 | 256.16 | 0.00% | 1.42% | 10 | 2,562 | 256.16 | 256.16 | 253.50 | 258.81 |
17. | IPKK-R-A | 9.69 | 9.69 | 9.69 | 4.06% | 1.42% | 2 | 19 | 9.69 | 9.69 | 9.32 | 10.09 |
18. | TPNG-R-A | 9.55 | 9.55 | 9.55 | 1.39% | 1.37% | 18 | 172 | 9.55 | 9.55 | | |
19. | VDKT-R-A | 25.48 | 24.58 | 24.76 | -2.52% | 1.14% | 483 | 11,958 | 24.58 | 25.48 | 24.58 | 25.22 |
20. | SNHO-R-A | 28.80 | 28.60 | 28.74 | 0.23% | 0.81% | 129 | 3,708 | 28.54 | 28.80 | 28.60 | 28.80 |
21. | KOEI-R-A | 91.58 | 92.51 | 91.07 | 0.29% | 0.70% | 78 | 7,103 | 90.52 | 92.51 | 90.52 | 92.51 |
22. | PBZ-R-A | 79.77 | 79.77 | 80.16 | 0.00% | 0.49% | 274 | 21,963 | 79.77 | 80.30 | 79.77 | 82.16 |
23. | JDGT-R-A | 118.12 | 118.12 | 118.12 | 0.00% | 0.40% | 20 | 2,362 | 118.12 | 118.12 | 115.51 | 119.32 |
24. | ADPL-R-A | 13.86 | 13.86 | 13.86 | -0.09% | 0.39% | 10 | 139 | 13.86 | 13.86 | 13.66 | 13.86 |
25. | DLKV-R-A | 2.37 | 2.31 | 2.32 | -0.51% | 0.23% | 5,740 | 13,335 | 2.31 | 2.37 | 2.31 | 2.32 |
26. | ADRS-P-A | 49.51 | 49.40 | 49.44 | -0.75% | 0.23% | 60 | 2,966 | 49.26 | 49.51 | 49.40 | 49.76 |
27. | KODT-P-A | 131.93 | 131.40 | 131.68 | 0.20% | 0.23% | 14 | 1,844 | 131.40 | 131.93 | 130.86 | 134.51 |
28. | LRH-R-A | 610.52 | 610.52 | 610.52 | -4.11% | 0.15% | 1 | 611 | 610.52 | 610.52 | 599.91 | 636.67 |
29. | IGH-R-A | 15.80 | 15.80 | 15.80 | 0.30% | 0.13% | 8 | 126 | 15.80 | 15.80 | 15.80 | 17.11 |
30. | ULPL-R-A | 18.82 | 18.62 | 18.65 | -0.21% | 0.11% | 96 | 1,790 | 18.62 | 18.82 | 18.62 | 18.82 |
31. | ATGR-R-A | 117.46 | 29.23 | 29.24 | 0.09% | 0.02% | 31 | 3,626 | 116.93 | 117.46 | 116.93 | 117.33 |
32. | DDJH-R-A | 3.19 | 3.19 | 3.23 | 0.17% | 0.00% | 3,154 | 10,197 | 3.17 | 3.32 | 3.19 | 3.38 |
33. | HT-R-A | 20.48 | 20.47 | 20.48 | -0.06% | 0.00% | 1,593 | 32,623 | 20.47 | 20.51 | 20.47 | 20.56 |
34. | PIKR-R-A | 14.33 | 14.33 | 14.33 | 0.00% | 0.00% | 20 | 287 | 14.33 | 14.33 | 13.96 | 15.26 |
35. | RIVP-R-A | 2.74 | 2.74 | 2.74 | 0.19% | 0.00% | 15,052 | 41,198 | 2.73 | 2.74 | 2.74 | 2.74 |
36. | PIVK-R-A | 25.22 | 25.22 | 25.22 | 0.00% | 0.00% | 3 | 76 | 25.22 | 25.22 | 19.91 | 25.22 |
37. | KRAS-R-A | 60.39 | 60.39 | 60.34 | 0.00% | -0.01% | 215 | 12,974 | 60.03 | 60.39 | 60.12 | 60.92 |
38. | ACI-R-A | 836.09 | 836.09 | 836.09 | -0.01% | -0.01% | 5 | 4,180 | 836.09 | 836.09 | 836.15 | 849.16 |
39. | LCDS-R-A | 1.99 | 1.99 | 1.99 | -0.07% | -0.07% | 168 | 334 | 1.99 | 1.99 | 1.74 | 2.06 |
40. | BLJE-R-A | 3.59 | 3.70 | 3.59 | -0.18% | -0.15% | 4,978 | 17,863 | 3.58 | 3.70 | 3.58 | 3.70 |
41. | RIZO-R-A | 11.87 | 11.87 | 11.91 | 0.45% | -0.37% | 29 | 345 | 11.87 | 11.95 | 11.88 | 12.58 |
42. | LULG-R-A | 2.52 | 2.52 | 2.51 | 0.00% | -0.42% | 599 | 1,504 | 2.49 | 2.52 | | |
43. | PCTS-R-A | 5.73 | 5.77 | 5.76 | -0.18% | -0.48% | 382 | 2,199 | 5.71 | 5.77 | | |
44. | LEDO-R-A | 1,064.44 | 1,075.05 | 1,067.98 | 0.00% | -0.66% | 3 | 3,204 | 1,064.44 | 1,075.05 | 1,064.44 | 1,075.05 |
45. | ZVZD-R-A | 369.68 | 371.62 | 370.54 | -2.40% | -0.67% | 27 | 10,005 | 368.97 | 376.93 | 366.71 | 371.62 |
46. | ATPL-R-A | 26.68 | 26.54 | 26.43 | -1.70% | -0.71% | 396 | 10,466 | 26.25 | 26.68 | 26.29 | 26.54 |
47. | ERNT-R-A | 156.34 | 153.56 | 154.82 | -1.78% | -0.72% | 12 | 1,858 | 153.56 | 156.34 | 153.44 | 155.95 |
48. | ARNT-R-A | 44.78 | 43.80 | 44.27 | -2.18% | -0.73% | 141 | 6,241 | 43.80 | 44.79 | 43.40 | 44.79 |
49. | VART-R-1 | 2.06 | 2.05 | 2.05 | -3.02% | -0.77% | 544 | 1,113 | 2.05 | 2.06 | 2.05 | 2.12 |
50. | BDSS-R-A | 43.13 | 42.60 | 42.82 | -1.23% | -0.79% | 84 | 3,597 | 42.60 | 43.13 | 41.81 | 46.32 |
51. | IMZV-R-A | 8.83 | 8.83 | 8.83 | 0.00% | -0.82% | 77 | 680 | 8.83 | 8.83 | 8.83 | 9.56 |
52. | LKPC-R-A | 92.92 | 92.91 | 92.91 | -1.26% | -1.25% | 32 | 2,973 | 92.91 | 92.92 | 91.98 | 92.91 |
53. | ATLN-R-A | 13.02 | 13.01 | 13.02 | -1.98% | -1.28% | 70 | 911 | 13.01 | 13.02 | 12.89 | 13.27 |
54. | KODT-R-A | 143.34 | 145.73 | 144.83 | 0.00% | -1.31% | 16 | 2,317 | 143.34 | 145.73 | 142.01 | 145.73 |
55. | PODR-R-A | 40.02 | 40.48 | 40.01 | -0.65% | -1.37% | 418 | 16,725 | 39.95 | 40.48 | 40.22 | 40.48 |
56. | SAPN-R-A | 33.98 | 35.83 | 34.03 | 3.79% | -1.43% | 89 | 3,029 | 33.85 | 35.83 | 33.85 | 35.83 |
57. | MDKA-R-A | 1,592.67 | 1,592.67 | 1,561.71 | 2.56% | -1.74% | 6 | 9,370 | 1,526.31 | 1,592.67 | 1,539.58 | 1,592.67 |
58. | ZTNJ-R-A | 28.54 | 28.54 | 28.54 | -1.83% | -1.83% | 44 | 1,256 | 28.54 | 28.54 | 28.54 | 29.33 |
59. | VPIK-R-A | 7.55 | 7.96 | 7.57 | 5.23% | -3.57% | 422 | 3,193 | 7.43 | 7.96 | 7.65 | 7.96 |
60. | PTKM-R-A | 2.03 | 2.03 | 2.03 | -3.77% | -3.77% | 920 | 1,869 | 2.03 | 2.03 | 2.00 | 2.12 |
61. | THNK-R-A | 49.51 | 51.75 | 49.52 | -2.46% | -4.39% | 120 | 5,942 | 48.44 | 51.76 | 48.46 | 51.75 |
62. | EPLT-R-A | 74.99 | 74.99 | 74.99 | -28.48% | -28.48% | 20 | 1,500 | 74.99 | 74.99 | | 74.99 |
63. | CROBEX | | 232.06 | | -0.12% | | | | | | | |
| | | | | | | | 436,508 | | | | |
*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.