Filter
Country: Croatia Date: 04/02/2015 Volume: 1,516,059 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | LEDO-R-A | 1,035.24 | 1,041.87 | 1,042.87 | 0.00% | 0.74% | 116 | 120,972 | 1,035.24 | 1,043.20 | 1,041.87 | 1,048.51 |
2. | MIV-R-A | 929.06 | 929.06 | 929.06 | 0.00% | 0.00% | 12 | 11,149 | 929.06 | 929.06 | 663.61 | 1,008.69 |
3. | LRH-R-A | 557.44 | 557.44 | 557.44 | -4.07% | -0.66% | 12 | 6,689 | 557.44 | 557.44 | 557.44 | 570.71 |
4. | TUHO-R-A | 343.49 | 351.72 | 348.83 | 4.94% | 4.08% | 39 | 13,604 | 343.49 | 351.72 | 345.08 | 351.72 |
5. | CROBEX | | 228.48 | | 0.10% | | | | | | | |
6. | ERNT-R-A | 176.52 | 176.52 | 177.53 | -0.52% | 0.90% | 275 | 48,821 | 176.52 | 179.17 | 176.52 | 179.17 |
7. | KODT-R-A | 140.42 | 144.14 | 142.28 | 2.74% | 0.51% | 2 | 285 | 140.42 | 144.14 | 141.35 | 144.14 |
8. | PLAG-R-A | 550.80 | 140.02 | 136.06 | 1.66% | -1.21% | 25 | 13,606 | 530.89 | 560.09 | 560.09 | 570.70 |
9. | KODT-P-A | 136.70 | 139.35 | 138.16 | 0.00% | -0.86% | 10 | 1,382 | 136.70 | 139.35 | 136.70 | 139.35 |
10. | IKBA-R-A | 136.04 | 136.04 | 136.04 | 0.00% | 0.00% | 6 | 816 | 136.04 | 136.04 | 136.04 | 145.73 |
11. | JDGT-R-A | 101.53 | 102.85 | 99.75 | -2.53% | -4.36% | 198 | 19,751 | 98.21 | 102.85 | 99.16 | 102.86 |
12. | SLRS-R-A | 93.44 | 93.44 | 93.44 | 0.01% | 0.00% | 1 | 93 | 93.44 | 93.44 | 93.44 | 95.56 |
13. | SPNV-R-A | 92.91 | 92.91 | 92.91 | 0.00% | 0.00% | 20 | 1,858 | 92.91 | 92.91 | 90.92 | 92.91 |
14. | LKPC-R-A | 92.38 | 91.58 | 92.15 | -3.63% | -0.52% | 39 | 3,594 | 91.58 | 92.51 | 91.58 | 94.23 |
15. | KOEI-R-A | 90.78 | 90.78 | 90.78 | 0.00% | 0.40% | 150 | 13,617 | 90.78 | 90.78 | 89.85 | 90.78 |
16. | TNPL-R-A | 86.27 | 86.27 | 86.27 | 0.00% | -0.01% | 20 | 1,725 | 86.27 | 86.27 | 82.29 | 88.79 |
17. | PBZ-R-A | 73.66 | 73.66 | 73.66 | -2.97% | -1.19% | 24 | 1,768 | 73.66 | 73.66 | 72.33 | 75.65 |
18. | AUHR-R-A | 65.70 | 67.03 | 66.36 | -1.94% | -2.84% | 95 | 6,304 | 65.57 | 67.03 | 65.57 | 67.69 |
19. | BCIN-R-A | 68.35 | 64.61 | 68.52 | -0.65% | 4.95% | 1,321 | 90,513 | 64.61 | 69.02 | 64.61 | 70.34 |
20. | KRAS-R-A | 53.49 | 54.42 | 54.14 | 1.99% | 1.74% | 372 | 20,139 | 53.49 | 54.42 | 53.75 | 54.92 |
21. | HIMR-R-A | 53.36 | 53.35 | 53.36 | 0.25% | -0.10% | 25 | 1,334 | 53.35 | 53.36 | 53.35 | 57.07 |
22. | PDBA-R-A | 44.99 | 44.99 | 44.99 | 0.00% | 0.00% | 956 | 43,013 | 44.99 | 44.99 | 28.00 | 46.45 |
23. | ADRS-P-A | 44.06 | 43.93 | 44.05 | -1.19% | -0.80% | 1,753 | 77,213 | 43.92 | 44.46 | 43.91 | 43.93 |
24. | ELKP-R-A | 39.82 | 39.82 | 39.82 | 0.00% | 0.00% | 3 | 119 | 39.82 | 39.82 | 39.82 | 48.44 |
25. | PODR-R-A | 38.49 | 38.06 | 38.14 | -0.42% | -0.34% | 182 | 6,942 | 37.56 | 38.49 | 37.83 | 38.06 |
26. | LURA-R-A | 37.30 | 37.30 | 37.30 | -6.33% | -6.33% | 25 | 932 | 37.30 | 37.30 | 37.30 | 39.82 |
27. | SAPN-R-A | 34.49 | 34.91 | 34.53 | 1.54% | 0.64% | 355 | 12,257 | 34.49 | 34.91 | 33.93 | 34.91 |
28. | ATPL-R-A | 32.44 | 30.53 | 31.75 | -5.92% | -1.47% | 2,288 | 72,649 | 30.53 | 32.45 | 30.00 | 31.06 |
29. | ATGR-R-A | 119.45 | 30.19 | 30.18 | 0.55% | 0.51% | 581 | 70,140 | 119.45 | 120.78 | 120.78 | 121.43 |
30. | SNHO-R-A | 27.94 | 27.90 | 27.88 | -0.13% | -1.42% | 181 | 5,047 | 27.87 | 27.94 | 27.91 | 29.07 |
31. | HMAM-R-A | 25.25 | 25.25 | 25.25 | -1.45% | -1.45% | 20 | 505 | 25.25 | 25.25 | 25.25 | 25.75 |
32. | LPLH-R-A | 25.22 | 25.22 | 25.22 | 1.88% | 1.84% | 100 | 2,522 | 25.22 | 25.22 | 24.45 | 25.61 |
33. | TISK-R-A | 22.55 | 23.89 | 22.86 | 16.05% | 10.89% | 270 | 6,172 | 22.55 | 23.89 | 23.89 | 25.18 |
34. | HT-R-A | 21.51 | 21.66 | 21.66 | -0.21% | 0.26% | 7,808 | 169,103 | 21.51 | 21.77 | 21.66 | 21.77 |
35. | MAIS-R-A | 20.77 | 20.77 | 20.77 | 0.00% | 0.00% | 10 | 208 | 20.77 | 20.77 | 20.19 | 20.77 |
36. | ULPL-R-A | 19.91 | 19.91 | 19.91 | 0.01% | 0.39% | 10 | 199 | 19.91 | 19.91 | 19.64 | 19.91 |
37. | IGH-R-A | 18.05 | 17.20 | 17.55 | -4.68% | 1.77% | 30 | 526 | 17.20 | 18.05 | 17.21 | 18.05 |
38. | PIKR-R-A | 15.26 | 15.26 | 15.26 | 0.00% | 0.00% | 10 | 153 | 15.26 | 15.26 | 14.33 | 15.26 |
39. | KSST-R-A | 13.57 | 14.60 | 13.56 | -7.41% | -4.92% | 189 | 2,562 | 13.27 | 16.39 | 13.28 | 14.60 |
40. | RIZO-R-A | 13.54 | 13.41 | 13.62 | -0.98% | 1.41% | 536 | 7,300 | 13.27 | 13.80 | 13.41 | 13.80 |
41. | KBZ-R-A | 13.27 | 13.27 | 13.27 | 3.11% | 3.11% | 3,800 | 50,445 | 13.27 | 13.27 | 13.27 | 15.93 |
42. | INFS-R-A | 13.27 | 13.27 | 13.27 | 63.91% | 63.91% | 3 | 40 | 13.27 | 13.27 | 13.27 | 19.91 |
43. | ZVCV-R-A | 13.27 | 12.74 | 12.92 | -9.43% | -3.18% | 81 | 1,047 | 12.74 | 13.27 | 12.74 | 13.91 |
44. | IPKK-R-A | 10.52 | 11.28 | 10.83 | 7.30% | 2.97% | 849 | 9,192 | 10.40 | 11.28 | 10.45 | 11.28 |
45. | HMDN-R-A | 10.97 | 10.97 | 10.97 | 2.04% | 2.04% | 12 | 132 | 10.97 | 10.97 | | 10.88 |
46. | ADPL-R-A | 10.65 | 10.88 | 10.89 | 1.86% | 1.94% | 2,788 | 30,364 | 10.65 | 10.95 | 10.75 | 10.94 |
47. | VPIK-R-A | 9.97 | 9.97 | 9.97 | 0.00% | -0.05% | 50 | 498 | 9.97 | 9.97 | 9.97 | 10.22 |
48. | TPNG-R-A | 9.29 | 9.29 | 9.29 | 1.08% | 1.08% | 225 | 2,090 | 9.29 | 9.29 | | |
49. | SNBA-R-A | 8.61 | 9.11 | 8.73 | 14.45% | 9.63% | 912 | 7,966 | 8.61 | 9.11 | 8.44 | 9.11 |
50. | IMZV-R-A | 8.78 | 8.78 | 8.78 | -5.54% | -5.54% | 16 | 140 | 8.78 | 8.78 | 8.78 | 10.09 |
51. | AMDN-R-A | 8.76 | 8.76 | 8.76 | -2.94% | -2.94% | 56 | 491 | 8.76 | 8.76 | 8.76 | 9.81 |
52. | JDPL-R-A | 9.04 | 8.24 | 8.62 | -11.34% | -8.09% | 2,235 | 19,274 | 8.10 | 9.04 | 8.24 | 8.96 |
53. | LKRI-R-A | 7.54 | 7.31 | 7.49 | 0.11% | 2.47% | 606 | 4,537 | 7.31 | 7.57 | 7.31 | 7.62 |
54. | PCTS-R-A | 5.59 | 5.58 | 5.58 | 0.02% | 0.14% | 85 | 475 | 5.58 | 5.59 | | |
55. | ZABA-R-A | 5.04 | 5.04 | 5.04 | -0.03% | 0.58% | 34,361 | 173,025 | 4.98 | 5.04 | 4.98 | 5.04 |
56. | DDJH-R-A | 4.58 | 4.64 | 4.58 | -1.38% | -0.29% | 795 | 3,640 | 4.56 | 4.64 | 4.56 | 4.75 |
57. | BLJE-R-A | 3.99 | 4.10 | 4.04 | -0.22% | 0.80% | 2,017 | 8,149 | 3.98 | 4.10 | 3.95 | 4.10 |
58. | BRIN-R-A | 3.05 | 3.05 | 3.05 | -1.75% | -1.75% | 70 | 214 | 3.05 | 3.05 | 2.35 | 3.12 |
59. | SUNH-R-A | 2.87 | 2.85 | 2.86 | -2.27% | -2.49% | 1,311 | 3,750 | 2.85 | 2.87 | 2.85 | 3.05 |
60. | BD62-R-A | 2.59 | 2.59 | 2.58 | 0.00% | -0.25% | 623 | 1,609 | 2.46 | 2.59 | 2.46 | 2.59 |
61. | RIVP-R-A | 2.55 | 2.57 | 2.55 | 1.73% | 0.79% | 33,578 | 85,807 | 2.53 | 2.57 | 2.54 | 2.57 |
62. | LULG-R-A | 2.53 | 2.52 | 2.52 | -1.56% | -6.72% | 516 | 1,302 | 2.52 | 2.53 | | |
63. | PTKM-R-A | 2.46 | 2.45 | 2.44 | -1.18% | -0.81% | 946 | 2,311 | 2.33 | 2.46 | 2.39 | 2.45 |
64. | VART-R-1 | 2.39 | 2.39 | 2.31 | -0.05% | -1.25% | 3,471 | 8,030 | 2.27 | 2.39 | 2.31 | 2.51 |
65. | DLKV-R-A | 2.36 | 2.33 | 2.35 | 0.46% | -1.39% | 11,486 | 27,036 | 2.29 | 2.39 | 2.33 | 2.39 |
66. | HBRL-R-A | 1.45 | 1.45 | 1.45 | 0.18% | 0.00% | 1,995 | 2,884 | 1.45 | 1.45 | 1.45 | 1.58 |
67. | BPBA-R-A | 0.72 | 0.72 | 0.72 | 6.92% | 6.30% | 90 | 65 | 0.72 | 0.72 | 0.67 | 0.78 |
68. | INGR-R-A | 0.45 | 0.46 | 0.45 | -1.14% | -4.00% | 19,660 | 8,774 | 0.44 | 0.46 | 0.44 | 0.46 |
69. | OPTE-R-A | 0.24 | 0.27 | 0.26 | -34.65% | -36.59% | 805,458 | 207,187 | 0.23 | 0.29 | 0.26 | 0.27 |
| | | | | | | | 1,516,059 | | | | |
*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.