 Filter
Country: Croatia Date: 02/09/2015 Volume: 2,009,543 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
| 1. | JMNC-R-A | 11,414.16 | 11,679.61 | 11,675.46 | 2.92% | 2.89% | 64 | 747,229 | 11,414.16 | 11,679.61 | 10,856.73 | 11,679.61 |
| 2. | MDKA-R-A | 1,619.22 | 1,751.94 | 1,678.94 | 18.92% | 13.62% | 18 | 30,221 | 1,619.22 | 1,751.94 | 1,592.67 | 1,990.84 |
| 3. | LEDO-R-A | 1,071.07 | 1,063.11 | 1,063.34 | -1.72% | -1.70% | 361 | 383,868 | 1,063.11 | 1,071.07 | 1,055.15 | 1,075.05 |
| 4. | ACI-R-A | 677.15 | 677.15 | 677.15 | -0.08% | -0.08% | 1 | 677 | 677.15 | 677.15 | 663.88 | 729.97 |
| 5. | LRH-R-A | 543.90 | 532.22 | 536.11 | -1.67% | -0.24% | 3 | 1,608 | 532.22 | 543.90 | 525.72 | 543.77 |
| 6. | PLAG-R-A | 524.26 | 131.06 | 131.06 | -1.25% | -1.25% | 5 | 2,621 | 524.26 | 524.26 | 524.26 | 536.79 |
| 7. | INA-R-A | 484.44 | 481.12 | 484.20 | -1.09% | -0.46% | 82 | 39,704 | 481.12 | 484.44 | 481.12 | 490.94 |
| 8. | JNAF-R-A | 453.25 | 453.25 | 451.09 | 0.15% | 2.12% | 7 | 3,158 | 438.13 | 453.25 | 438.15 | 453.25 |
| 9. | JDOS-R-A | 451.26 | 451.26 | 451.26 | 0.00% | -2.44% | 1 | 451 | 451.26 | 451.26 | 450.33 | 464.40 |
| 10. | TUHO-R-A | 364.99 | 364.99 | 364.99 | 5.57% | 5.57% | 51 | 18,614 | 364.99 | 364.99 | 349.73 | 364.99 |
| 11. | KOSN-R-A | 185.81 | 185.81 | 185.81 | 0.00% | 0.00% | 4 | 743 | 185.81 | 185.81 | 175.19 | 187.80 |
| 12. | KOTR-P-A | 179.18 | 179.18 | 179.18 | -0.74% | -0.74% | 10 | 1,792 | 179.18 | 179.18 | 179.18 | 185.65 |
| 13. | ERNT-R-A | 173.59 | 172.54 | 173.07 | 0.00% | 0.37% | 37 | 6,403 | 172.54 | 173.59 | 172.54 | 173.59 |
| 14. | ATGR-R-A | 121.44 | 30.36 | 30.36 | -0.05% | -0.05% | 29 | 3,522 | 121.44 | 121.45 | 121.44 | 122.77 |
| 15. | ILRA-R-A | 107.51 | 13.44 | 13.44 | 2.53% | 2.53% | 7 | 753 | 107.51 | 107.51 | 106.18 | 107.51 |
| 16. | SLRS-R-A | 96.36 | 96.36 | 96.36 | 0.83% | 0.83% | 10 | 964 | 96.36 | 96.36 | 95.96 | 96.89 |
| 17. | LKPC-R-A | 84.94 | 84.68 | 84.88 | -1.85% | -0.38% | 13 | 1,103 | 84.68 | 84.94 | 84.68 | 86.93 |
| 18. | PBZ-R-A | 72.07 | 72.86 | 72.54 | 1.10% | 0.66% | 149 | 10,809 | 72.07 | 72.86 | 69.55 | 72.86 |
| 19. | BCIN-R-A | 67.29 | 67.03 | 67.11 | 0.58% | 0.48% | 56 | 3,758 | 67.03 | 67.29 | 67.03 | 68.35 |
| 20. | AUHR-R-A | 65.03 | 65.03 | 65.03 | -1.80% | -1.72% | 12 | 780 | 65.03 | 65.03 | 64.86 | 66.23 |
| 21. | TNPL-R-A | 63.09 | 63.09 | 63.17 | 0.07% | 1.21% | 537 | 33,922 | 63.09 | 64.24 | 57.48 | 66.22 |
| 22. | FRNK-R-A | 59.59 | 59.59 | 59.59 | 0.00% | 0.00% | 3 | 179 | 59.59 | 59.59 | 58.40 | 59.59 |
| 23. | KRAS-R-A | 51.76 | 51.76 | 51.76 | 0.00% | 0.00% | 270 | 13,976 | 51.76 | 51.76 | 51.10 | 52.42 |
| 24. | ADRS-R-A | 51.50 | 51.24 | 51.49 | -0.49% | 0.66% | 163 | 8,392 | 51.24 | 51.50 | 51.24 | 51.43 |
| 25. | THNK-R-A | 49.37 | 49.90 | 49.37 | 1.62% | 0.21% | 103 | 5,085 | 49.24 | 49.90 | 49.24 | 49.90 |
| 26. | ADRS-P-A | 47.34 | 46.65 | 47.16 | -1.54% | -0.24% | 1,601 | 75,504 | 46.65 | 47.78 | 46.65 | 46.97 |
| 27. | BDSS-R-A | 45.13 | 43.53 | 44.33 | -4.93% | -3.18% | 100 | 4,433 | 43.53 | 45.13 | 40.50 | 47.78 |
| 28. | ARNT-R-A | 45.01 | 45.13 | 45.08 | 2.72% | 2.45% | 209 | 9,421 | 45.01 | 45.13 | 44.07 | 45.72 |
| 29. | ATPL-R-A | 42.54 | 42.87 | 42.56 | -0.62% | -0.82% | 600 | 25,535 | 42.34 | 42.87 | 42.60 | 43.11 |
| 30. | PODR-R-A | 38.88 | 38.62 | 38.70 | -0.35% | 0.08% | 116 | 4,490 | 38.62 | 38.88 | 38.37 | 38.62 |
| 31. | VDKT-R-A | 34.33 | 33.45 | 34.11 | 0.80% | 2.01% | 230 | 7,845 | 33.45 | 34.51 | 33.45 | 34.36 |
| 32. | HMST-R-A | 31.59 | 31.59 | 31.59 | -1.65% | 5.03% | 50 | 1,579 | 31.59 | 31.59 | 30.53 | 32.64 |
| 33. | SNHO-R-A | 28.68 | 29.86 | 28.99 | 2.25% | -0.51% | 1,118 | 32,407 | 28.68 | 29.86 | 28.81 | 29.86 |
| 34. | PDBA-R-A | 28.00 | 28.00 | 28.00 | 0.43% | 0.43% | 8 | 224 | 28.00 | 28.00 | 27.89 | 37.16 |
| 35. | KSST-R-A | 27.94 | 31.85 | 31.25 | 6.19% | 11.51% | 55 | 1,719 | 27.94 | 31.85 | 27.29 | 31.85 |
| 36. | LPLH-R-A | 27.14 | 25.64 | 26.26 | -1.45% | 0.80% | 123 | 3,230 | 25.64 | 27.14 | 25.64 | 27.20 |
| 37. | ZTNJ-R-A | 26.54 | 26.54 | 26.54 | 0.00% | 0.00% | 1 | 27 | 26.54 | 26.54 | 26.54 | 27.74 |
| 38. | TISK-R-A | 25.49 | 25.49 | 25.49 | -3.99% | -2.74% | 40 | 1,019 | 25.49 | 25.49 | 25.49 | 26.54 |
| 39. | HMAM-R-A | 24.82 | 24.82 | 24.82 | -0.05% | -0.05% | 20 | 496 | 24.82 | 24.82 | 24.29 | 25.22 |
| 40. | HT-R-A | 21.37 | 21.50 | 21.45 | 0.05% | 0.14% | 8,468 | 181,633 | 21.37 | 21.50 | 21.45 | 21.62 |
| 41. | MAIS-R-A | 20.97 | 21.37 | 21.22 | 0.00% | -0.11% | 418 | 8,869 | 20.97 | 21.37 | 20.70 | 21.43 |
| 42. | ULPL-R-A | 19.91 | 19.91 | 19.91 | 0.00% | 0.00% | 13 | 259 | 19.91 | 19.91 | 19.51 | 19.91 |
| 43. | IGH-R-A | 16.92 | 17.27 | 16.94 | 3.29% | 0.71% | 456 | 7,726 | 16.86 | 17.27 | 16.83 | 17.27 |
| 44. | JDPL-R-A | 13.33 | 12.89 | 13.25 | -5.26% | -1.80% | 586 | 7,762 | 12.89 | 13.33 | 12.89 | 13.56 |
| 45. | ATLN-R-A | 13.14 | 13.07 | 13.11 | -0.51% | -1.96% | 336 | 4,403 | 13.07 | 13.14 | 13.01 | 13.60 |
| 46. | IPKK-R-A | 11.81 | 11.81 | 11.81 | 0.56% | 0.56% | 15 | 177 | 11.81 | 11.81 | 11.68 | 12.33 |
| 47. | VPIK-R-A | 11.41 | 11.28 | 10.90 | 1.18% | -2.69% | 547 | 5,965 | 10.49 | 11.41 | 10.49 | 11.28 |
| 48. | IMZV-R-A | 11.02 | 10.62 | 10.58 | 8.11% | 7.64% | 159 | 1,682 | 9.82 | 11.15 | 10.04 | 10.62 |
| 49. | ADPL-R-A | 10.62 | 10.42 | 10.34 | -1.88% | -3.92% | 5,243 | 54,236 | 10.22 | 10.62 | 10.29 | 10.42 |
| 50. | LKRI-R-A | 8.91 | 8.96 | 9.03 | -0.68% | 0.15% | 42 | 379 | 8.91 | 9.28 | 8.96 | 9.27 |
| 51. | RIZO-R-A | 8.37 | 8.44 | 8.38 | 5.65% | 3.27% | 320 | 2,682 | 8.37 | 8.44 | 8.11 | 8.44 |
| 52. | VERN-R-A | 6.81 | 6.81 | 6.81 | -1.35% | -1.35% | 45 | 306 | 6.81 | 6.81 | 6.81 | 7.15 |
| 53. | DDJH-R-A | 5.06 | 5.09 | 5.13 | 0.92% | 2.03% | 6,970 | 35,746 | 5.04 | 5.18 | 5.09 | 5.22 |
| 54. | BLJE-R-A | 4.50 | 4.58 | 4.51 | 1.92% | 0.26% | 1,318 | 5,946 | 4.49 | 4.59 | 4.49 | 4.58 |
| 55. | ZABA-R-A | 4.46 | 4.47 | 4.47 | 1.97% | 1.42% | 886 | 3,956 | 4.46 | 4.47 | 4.38 | 4.50 |
| 56. | FNVC-R-A | 3.98 | 3.98 | 3.98 | 0.00% | 0.00% | 14 | 56 | 3.98 | 3.98 | 2.79 | 6.64 |
| 57. | SLDM-R-A | 3.32 | 3.32 | 3.32 | 0.04% | 0.04% | 233 | 774 | 3.32 | 3.32 | 3.32 | 3.53 |
| 58. | HDEL-R-A | 3.05 | 3.29 | 3.23 | 12.54% | 10.59% | 132 | 426 | 3.05 | 3.29 | 2.79 | 3.31 |
| 59. | VART-R-1 | 2.82 | 2.91 | 2.84 | -4.74% | -2.81% | 1,412 | 4,012 | 2.80 | 3.00 | 2.91 | 2.99 |
| 60. | HZVG-R-A | 2.80 | 2.80 | 2.80 | -4.00% | -4.00% | 20 | 56 | 2.80 | 2.80 | 2.80 | 4.78 |
| 61. | RIVP-R-A | 2.61 | 2.59 | 2.60 | -0.76% | -0.15% | 25,345 | 65,814 | 2.59 | 2.62 | 2.59 | 2.61 |
| 62. | PTKM-R-A | 2.55 | 2.44 | 2.44 | -6.46% | -8.61% | 7,410 | 18,069 | 2.37 | 2.59 | 2.40 | 2.44 |
| 63. | SUNH-R-A | 2.48 | 2.48 | 2.48 | -6.50% | -6.50% | 22 | 55 | 2.48 | 2.48 | 2.48 | 2.65 |
| 64. | HPDG-R-A | 2.40 | 2.40 | 2.40 | -23.14% | -23.14% | 20 | 48 | 2.40 | 2.40 | 2.40 | 3.19 |
| 65. | DLKV-R-A | 2.13 | 2.16 | 2.18 | 2.20% | 3.07% | 23,429 | 51,150 | 2.13 | 2.25 | 2.16 | 2.19 |
| 66. | BD62-R-A | 1.99 | 1.99 | 1.99 | 6.99% | 6.99% | 205 | 408 | 1.99 | 1.99 | 1.87 | 1.99 |
| 67. | KTJV-R-A | 1.99 | 1.99 | 1.99 | -0.20% | -0.20% | 180 | 358 | 1.99 | 1.99 | 1.99 | 2.12 |
| 68. | HBRL-R-A | 1.30 | 1.30 | 1.30 | 0.41% | 0.41% | 16 | 21 | 1.30 | 1.30 | 1.30 | 1.46 |
| 69. | ELPR-R-A | 1.23 | 1.23 | 1.23 | 54.50% | 54.50% | 15 | 18 | 1.23 | 1.23 | 0.50 | 1.23 |
| 70. | INGR-R-A | 0.46 | 0.51 | 0.49 | 9.74% | 8.51% | 99,760 | 48,856 | 0.46 | 0.51 | 0.50 | 0.51 |
| 71. | OPTE-R-A | 0.44 | 0.46 | 0.44 | 7.51% | 2.48% | 19,520 | 8,620 | 0.44 | 0.46 | 0.44 | 0.46 |
| 72. | MGMA-R-A | 0.25 | 0.25 | 0.25 | -2.09% | -2.08% | 3,250 | 810 | 0.25 | 0.25 | 0.24 | 0.28 |
| 73. | CROBEX | | 233.19 | | -0.43% | | | | | | | |
| | | | | | | | | 2,009,543 | | | | |
*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.