Filter
Country: Croatia Date: 02/23/2015 Volume: 1,333,387 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | FRNK-R-A | 66.36 | 66.36 | 66.36 | 13.38% | 13.38% | 511 | 33,911 | 66.36 | 66.36 | 59.06 | 67.03 |
2. | KABA-R-A | 1.31 | 1.31 | 1.31 | 9.33% | 9.33% | 5,000 | 6,530 | 1.31 | 1.31 | 1.19 | 1.31 |
3. | KTJV-R-A | 2.06 | 2.06 | 2.06 | 9.08% | 9.08% | 63 | 130 | 2.06 | 2.06 | 1.90 | 2.06 |
4. | BCIN-R-A | 69.02 | 74.99 | 73.60 | 8.65% | 6.64% | 106 | 7,801 | 69.02 | 74.99 | 69.02 | 74.99 |
5. | VLEN-R-B | 0.66 | 0.66 | 0.66 | 6.38% | 6.38% | 1,000 | 664 | 0.66 | 0.66 | 0.62 | 0.77 |
6. | TNPL-R-A | 78.31 | 82.27 | 79.31 | 9.16% | 5.58% | 104 | 8,248 | 78.31 | 82.27 | 82.29 | 84.94 |
7. | CHAG-R-A | 31.85 | 31.85 | 31.85 | 4.33% | 4.33% | 5 | 159 | 31.85 | 31.85 | 30.53 | 31.85 |
8. | PIKR-R-A | 15.91 | 15.91 | 15.91 | 4.26% | 4.26% | 9 | 143 | 15.91 | 15.91 | 14.33 | 15.92 |
9. | ZTNJ-R-A | 30.53 | 30.53 | 30.53 | 4.07% | 4.07% | 10 | 305 | 30.53 | 30.53 | 27.87 | 30.53 |
10. | PTKM-R-A | 2.74 | 2.77 | 2.74 | 1.06% | 3.05% | 6,600 | 18,054 | 2.59 | 2.90 | 2.59 | 2.77 |
11. | IPKK-R-A | 11.28 | 11.28 | 11.28 | 2.91% | 2.91% | 12 | 135 | 11.28 | 11.28 | 11.15 | 11.28 |
12. | LKRI-R-A | 9.23 | 9.73 | 9.59 | 6.71% | 2.57% | 2,046 | 19,612 | 9.23 | 9.76 | 9.53 | 9.73 |
13. | HMST-R-A | 32.92 | 33.05 | 33.02 | 4.62% | 2.51% | 862 | 28,460 | 32.92 | 33.05 | 31.99 | 33.05 |
14. | ZVZD-R-A | 394.19 | 392.86 | 393.52 | 0.27% | 2.38% | 20 | 7,870 | 392.86 | 394.19 | 377.74 | 395.05 |
15. | JDGT-R-A | 99.54 | 100.87 | 100.70 | 2.42% | 2.25% | 292 | 29,405 | 99.54 | 103.52 | 100.21 | 100.87 |
16. | CKML-R-A | 518.95 | 5.30 | 5.30 | 2.22% | 2.22% | 33 | 17,125 | 518.95 | 518.95 | 505.81 | 530.89 |
17. | PRFC-R-A | 2.52 | 2.52 | 2.52 | 2.15% | 2.15% | 53 | 134 | 2.52 | 2.52 | 2.47 | 2.59 |
18. | PLAG-R-A | 534.87 | 139.36 | 137.17 | 1.94% | 2.06% | 58 | 31,824 | 534.87 | 557.44 | 536.20 | 557.44 |
19. | ATPL-R-A | 38.48 | 37.97 | 38.39 | -1.18% | 1.87% | 200 | 7,678 | 37.97 | 38.49 | 37.97 | 38.76 |
20. | SLDM-R-A | 3.72 | 3.72 | 3.72 | 1.82% | 1.82% | 36 | 134 | 3.72 | 3.72 | 3.45 | 3.72 |
21. | VPIK-R-A | 10.49 | 11.12 | 10.88 | 3.48% | 1.57% | 116 | 1,262 | 10.49 | 11.12 | 10.62 | 11.12 |
22. | ULPL-R-A | 19.18 | 19.77 | 19.26 | 2.75% | 1.51% | 578 | 11,134 | 18.78 | 19.77 | 18.98 | 19.77 |
23. | SNHO-R-A | 29.07 | 29.46 | 29.40 | 0.00% | 1.02% | 2,199 | 64,650 | 29.05 | 29.46 | 29.07 | 29.46 |
24. | TPNG-R-A | 8.65 | 8.89 | 8.71 | 3.00% | 0.94% | 805 | 7,012 | 8.65 | 8.89 | | |
25. | HIMR-R-A | 60.39 | 59.73 | 60.27 | 0.00% | 0.93% | 23 | 1,386 | 59.73 | 61.05 | 57.73 | 59.73 |
26. | PODR-R-A | 39.42 | 38.76 | 39.40 | -1.68% | 0.62% | 65 | 2,561 | 38.76 | 39.42 | 38.76 | 39.15 |
27. | KTKA-R-A | 73.00 | 73.00 | 73.00 | 0.55% | 0.55% | 11 | 803 | 73.00 | 73.00 | 57.07 | 79.24 |
28. | RIVP-R-A | 2.59 | 2.57 | 2.55 | 0.16% | 0.52% | 19,532 | 49,906 | 2.52 | 2.59 | 2.52 | 2.57 |
29. | JNAF-R-A | 463.34 | 484.44 | 476.00 | -2.64% | 0.40% | 5 | 2,380 | 463.34 | 484.44 | 463.34 | 484.44 |
30. | INGR-R-A | 0.46 | 0.46 | 0.45 | 1.47% | 0.29% | 2,833 | 1,287 | 0.44 | 0.46 | 0.44 | 0.46 |
31. | HUPZ-R-A | 237.86 | 238.90 | 238.88 | 0.54% | 0.26% | 102 | 24,366 | 237.86 | 238.90 | 237.86 | 241.42 |
32. | ADRS-P-A | 47.25 | 48.31 | 47.56 | 2.36% | 0.26% | 2,115 | 100,597 | 47.25 | 48.31 | 47.45 | 48.31 |
33. | ZABA-R-A | 4.65 | 4.65 | 4.65 | 0.03% | 0.20% | 453 | 2,104 | 4.65 | 4.65 | 4.62 | 4.64 |
34. | SAPN-R-A | 33.85 | 35.30 | 34.08 | 0.00% | 0.12% | 62 | 2,113 | 33.84 | 35.30 | 33.99 | 35.30 |
35. | LRH-R-A | 556.51 | 557.44 | 557.05 | 0.17% | 0.10% | 15 | 8,356 | 556.51 | 557.44 | 538.99 | 557.44 |
36. | KODT-P-A | 134.05 | 132.86 | 132.98 | 0.01% | 0.04% | 11 | 1,463 | 132.86 | 134.05 | 132.86 | 135.10 |
37. | PCTS-R-A | 6.11 | 6.11 | 6.11 | 0.02% | 0.02% | 228 | 1,392 | 6.11 | 6.11 | | |
38. | ACI-R-A | 716.98 | 716.98 | 716.98 | 0.00% | 0.00% | 4 | 2,868 | 716.98 | 716.98 | 716.97 | 736.61 |
39. | KODT-R-A | 140.90 | 140.90 | 140.90 | -0.78% | 0.00% | 6 | 845 | 140.90 | 140.90 | 140.90 | 142.01 |
40. | AUHR-R-A | 70.34 | 70.34 | 70.34 | 0.00% | 0.00% | 187 | 13,154 | 70.34 | 70.34 | 69.75 | 71.01 |
41. | BD62-R-A | 1.73 | 1.73 | 1.73 | -0.23% | 0.00% | 205 | 355 | 1.73 | 1.73 | 1.73 | 1.91 |
42. | QUNE-R-A | 1.46 | 1.46 | 1.46 | 0.00% | 0.00% | 4,919 | 7,181 | 1.46 | 1.46 | 1.46 | 1.99 |
43. | PLJK-R-A | 1.35 | 1.35 | 1.35 | 0.00% | 0.00% | 8 | 11 | 1.35 | 1.35 | 0.13 | 1.35 |
44. | KOSN-R-A | 185.81 | 185.81 | 185.81 | 0.00% | 0.00% | 5 | 929 | 185.81 | 185.81 | 166.04 | 187.67 |
45. | KOTR-P-A | 179.18 | 179.18 | 179.18 | 0.00% | 0.00% | 3 | 538 | 179.18 | 179.18 | 179.18 | 183.16 |
46. | HRDH-R-A | 11.15 | 11.15 | 11.15 | 0.00% | 0.00% | 5 | 56 | 11.15 | 11.15 | | 11.15 |
47. | ATGR-R-A | 123.43 | 30.86 | 30.83 | 0.00% | -0.05% | 338 | 41,682 | 122.38 | 123.43 | 122.70 | 123.43 |
48. | HBRL-R-A | 1.55 | 1.56 | 1.55 | -0.09% | -0.08% | 1,111 | 1,725 | 1.55 | 1.56 | 1.36 | 1.56 |
49. | BRIN-R-A | 3.12 | 3.12 | 3.12 | -0.09% | -0.09% | 90 | 280 | 3.12 | 3.12 | 2.26 | 3.12 |
50. | INA-R-A | 471.17 | 471.17 | 471.17 | -0.98% | -0.12% | 5 | 2,356 | 471.17 | 471.17 | 471.17 | 490.94 |
51. | ADRS-R-A | 51.57 | 51.11 | 51.58 | -1.26% | -0.35% | 1,283 | 66,176 | 51.11 | 51.76 | 51.11 | 51.76 |
52. | ERNT-R-A | 176.65 | 176.12 | 176.41 | -0.23% | -0.46% | 133 | 23,462 | 176.01 | 176.65 | 176.12 | 177.58 |
53. | JMNC-R-A | 11,878.69 | 11,878.69 | 11,878.69 | -0.56% | -0.56% | 15 | 178,180 | 11,878.69 | 11,878.69 | 11,362.00 | 11,945.05 |
54. | DLKV-R-A | 2.08 | 2.06 | 2.07 | -2.33% | -0.57% | 2,714 | 5,604 | 2.06 | 2.08 | 2.06 | 2.11 |
55. | VDKT-R-A | 35.34 | 34.91 | 35.15 | -1.23% | -0.60% | 60 | 2,109 | 34.91 | 35.34 | 34.91 | 36.07 |
56. | HT-R-A | 21.12 | 20.91 | 21.04 | -1.04% | -0.62% | 5,001 | 105,225 | 20.91 | 21.12 | 20.91 | 21.02 |
57. | ARNT-R-A | 43.00 | 43.13 | 42.86 | -4.12% | -0.71% | 256 | 10,972 | 42.61 | 43.13 | 42.67 | 44.46 |
58. | BLJE-R-A | 4.09 | 3.98 | 4.03 | -2.94% | -0.75% | 3,778 | 15,235 | 3.98 | 4.15 | 3.98 | 4.08 |
59. | PBZ-R-A | 76.04 | 76.04 | 74.98 | 0.00% | -0.87% | 8 | 600 | 73.93 | 76.04 | 73.93 | 76.04 |
60. | ATLN-R-A | 13.14 | 13.14 | 13.14 | -1.00% | -1.00% | 13 | 171 | 13.14 | 13.14 | 13.14 | 13.47 |
61. | THNK-R-A | 49.11 | 48.84 | 48.90 | -0.54% | -1.03% | 86 | 4,205 | 48.84 | 49.11 | 48.84 | 50.41 |
62. | ILRA-R-A | 107.51 | 13.44 | 13.44 | -1.22% | -1.22% | 53 | 5,698 | 107.51 | 107.51 | 107.51 | 109.36 |
63. | ADPL-R-A | 10.95 | 10.72 | 10.76 | -2.09% | -1.82% | 1,254 | 13,489 | 10.72 | 10.95 | 10.72 | 10.72 |
64. | OPTE-R-A | 0.43 | 0.42 | 0.42 | -1.87% | -1.85% | 14,930 | 6,343 | 0.42 | 0.43 | 0.42 | 0.43 |
65. | LEDO-R-A | 1,033.91 | 1,015.33 | 1,017.50 | -1.80% | -1.96% | 82 | 83,435 | 1,009.49 | 1,033.91 | 1,009.36 | 1,021.97 |
66. | RIZO-R-A | 12.09 | 13.07 | 13.21 | 1.53% | -2.19% | 2,641 | 34,890 | 12.09 | 14.07 | 13.01 | 13.71 |
67. | LULG-R-A | 2.32 | 2.32 | 2.32 | -2.73% | -2.73% | 511 | 1,187 | 2.32 | 2.32 | | |
68. | KRAS-R-A | 51.36 | 51.36 | 51.36 | -3.25% | -2.95% | 20 | 1,027 | 51.36 | 51.36 | 51.36 | 53.09 |
69. | IGH-R-A | 18.05 | 18.05 | 17.94 | 0.00% | -3.16% | 100 | 1,794 | 17.80 | 18.05 | 17.80 | 18.44 |
70. | JDTC-R-A | 7.30 | 7.43 | 7.39 | -6.68% | -3.25% | 6 | 44 | 7.30 | 7.43 | 6.28 | 7.43 |
71. | LKPC-R-A | 96.90 | 96.22 | 94.32 | -0.69% | -4.17% | 331 | 31,219 | 93.97 | 96.90 | 94.04 | 96.22 |
72. | HDEL-R-A | 2.92 | 2.92 | 2.92 | 0.00% | -4.22% | 20 | 58 | 2.92 | 2.92 | 2.79 | 2.92 |
73. | SNBA-R-A | 8.76 | 8.87 | 8.67 | -0.03% | -5.30% | 1,363 | 11,821 | 8.36 | 8.87 | 8.63 | 8.86 |
74. | SLPF-R-A | 6.77 | 6.52 | 6.62 | -3.38% | -5.90% | 80 | 530 | 6.52 | 6.77 | 6.52 | 7.57 |
75. | VIRO-R-A | 44.46 | 43.13 | 43.47 | -6.87% | -6.14% | 60 | 2,608 | 43.13 | 44.46 | 43.13 | 46.18 |
76. | DDJH-R-A | 4.95 | 4.78 | 4.72 | -5.26% | -8.63% | 27,817 | 131,429 | 4.58 | 4.95 | 4.67 | 4.82 |
77. | VART-R-1 | 2.59 | 2.72 | 2.61 | -0.78% | -9.52% | 7,431 | 19,412 | 2.46 | 2.79 | 2.66 | 2.72 |
78. | KSST-R-A | 30.27 | 29.33 | 29.75 | -7.92% | -10.83% | 66 | 1,964 | 29.27 | 30.27 | 29.33 | 35.56 |
79. | AMDN-R-A | 9.42 | 9.42 | 9.42 | -11.31% | -11.31% | 121 | 1,140 | 9.42 | 9.42 | 9.42 | 10.62 |
80. | ULJN-R-A | 4.11 | 4.11 | 4.11 | -20.51% | -20.51% | 69 | 284 | 4.11 | 4.11 | 3.85 | 5.84 |
81. | CROBEX | | 231.71 | | -0.52% | | | | | | | |
| | | | | | | | 1,333,387 | | | | |
*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.