Filter
Country: Croatia Date: 02/27/2015 Volume: 4,792,452 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 231.68 | | 0.28% | | | | | | | |
2. | LRH-R-A | 564.07 | 550.80 | 555.22 | 1.17% | 2.00% | 3 | 1,666 | 550.80 | 564.07 | 550.80 | 564.07 |
3. | PDBA-R-A | 44.99 | 44.99 | 44.99 | 13.00% | 13.00% | 3 | 135 | 44.99 | 44.99 | 27.87 | 46.45 |
4. | ZVZD-R-A | 384.90 | 384.90 | 384.90 | 0.00% | 0.18% | 3 | 1,155 | 384.90 | 384.90 | 376.99 | 384.90 |
5. | JMNC-R-A | 11,944.92 | 11,945.05 | 11,945.02 | 0.56% | 0.56% | 8 | 95,560 | 11,944.92 | 11,945.05 | 11,945.05 | 12,343.22 |
6. | VIRO-R-A | 38.77 | 38.77 | 38.77 | -2.63% | -2.63% | 10 | 388 | 38.77 | 38.77 | 38.76 | 43.00 |
7. | JNAF-R-A | 477.14 | 489.08 | 479.63 | 2.50% | 0.52% | 12 | 5,756 | 477.14 | 489.08 | 472.63 | 489.08 |
8. | KOEI-R-A | 92.77 | 92.77 | 92.77 | 1.30% | 2.03% | 12 | 1,113 | 92.77 | 92.77 | 90.92 | 92.77 |
9. | LKRI-R-A | 9.10 | 9.10 | 9.10 | -3.41% | -3.33% | 15 | 136 | 9.10 | 9.10 | 9.10 | 9.29 |
10. | ARNT-R-A | 42.77 | 43.66 | 42.97 | 2.09% | -0.11% | 18 | 773 | 42.77 | 43.66 | 42.77 | 43.67 |
11. | PLAG-R-A | 564.07 | 141.02 | 141.02 | 1.19% | 1.19% | 20 | 11,281 | 564.07 | 564.07 | 550.80 | 570.71 |
12. | VPIK-R-A | 10.36 | 10.36 | 10.36 | -3.62% | -3.62% | 26 | 269 | 10.36 | 10.36 | 10.36 | 10.68 |
13. | HMAM-R-A | 25.48 | 25.48 | 25.48 | 0.95% | 0.95% | 30 | 764 | 25.48 | 25.48 | 25.48 | 26.54 |
14. | KOTR-P-A | 181.83 | 181.83 | 181.83 | 1.48% | 1.48% | 32 | 5,819 | 181.83 | 181.83 | 179.18 | 181.83 |
15. | THNK-R-A | 48.97 | 48.44 | 48.67 | -1.08% | -0.62% | 38 | 1,849 | 48.44 | 48.97 | 48.44 | 49.51 |
16. | AUHR-R-A | 70.21 | 70.34 | 70.28 | 0.19% | 0.43% | 40 | 2,811 | 70.21 | 70.34 | 69.75 | 70.34 |
17. | HDEL-R-A | 2.79 | 2.79 | 2.79 | -4.54% | -4.54% | 40 | 111 | 2.79 | 2.79 | 2.79 | 3.18 |
18. | LVCV-R-A | 13.01 | 13.01 | 13.01 | -1.98% | -1.98% | 45 | 585 | 13.01 | 13.01 | 11.95 | 13.27 |
19. | BDSS-R-A | 42.47 | 42.47 | 42.47 | 0.00% | -0.79% | 50 | 2,124 | 42.47 | 42.47 | 39.97 | 43.80 |
20. | KSST-R-A | 29.86 | 29.20 | 29.80 | -2.22% | -0.20% | 55 | 1,639 | 29.20 | 29.86 | 27.10 | 34.34 |
21. | ZEP-R-A | 6.64 | 6.64 | 6.64 | 0.00% | 0.00% | 63 | 418 | 6.64 | 6.64 | 6.64 | 7.96 |
22. | TNPL-R-A | 89.32 | 89.72 | 91.70 | -4.11% | -0.89% | 72 | 6,602 | 88.92 | 92.91 | 89.73 | 92.91 |
23. | PIKR-R-A | 15.53 | 15.53 | 15.53 | -2.42% | -2.42% | 87 | 1,351 | 15.53 | 15.53 | 15.27 | 15.53 |
24. | KRAS-R-A | 53.09 | 53.09 | 53.09 | 2.56% | 0.44% | 100 | 5,309 | 53.09 | 53.09 | 51.97 | 54.02 |
25. | INA-R-A | 477.80 | 477.80 | 477.80 | 1.41% | 1.40% | 103 | 49,214 | 477.80 | 477.80 | 477.80 | 490.94 |
26. | ULPL-R-A | 19.13 | 18.58 | 18.84 | -5.28% | -3.97% | 107 | 2,016 | 18.58 | 19.24 | 18.58 | 19.18 |
27. | TPNG-R-A | 9.18 | 9.29 | 9.19 | -2.36% | 0.12% | 133 | 1,222 | 9.17 | 9.29 | | |
28. | CROS-R-A | 984.30 | 983.77 | 983.84 | -0.04% | -0.03% | 145 | 142,657 | 983.77 | 984.30 | 984.31 | 995.42 |
29. | LPLH-R-A | 25.22 | 25.22 | 25.18 | 0.01% | 0.55% | 182 | 4,583 | 24.83 | 25.22 | 24.84 | 26.54 |
30. | RIZO-R-A | 13.92 | 13.61 | 13.82 | -2.30% | -0.69% | 209 | 2,888 | 13.61 | 13.92 | 13.61 | 13.86 |
31. | IGH-R-A | 18.12 | 18.12 | 18.14 | 0.33% | 0.45% | 210 | 3,810 | 18.12 | 18.32 | 18.06 | 18.44 |
32. | ERNT-R-A | 176.26 | 176.79 | 176.66 | 0.11% | -0.23% | 226 | 39,926 | 176.26 | 177.85 | 176.79 | 177.85 |
33. | IMZV-R-A | 9.98 | 9.82 | 10.34 | -7.50% | -2.04% | 250 | 2,586 | 9.82 | 10.62 | 9.82 | 10.60 |
34. | JDPL-R-A | 11.95 | 11.95 | 12.18 | 0.03% | 1.94% | 278 | 3,385 | 11.69 | 12.60 | 11.95 | 12.54 |
35. | BD62-R-A | 1.74 | 1.91 | 1.76 | 10.36% | 1.69% | 287 | 506 | 1.74 | 1.91 | 1.73 | 1.91 |
36. | PTKM-R-A | 2.59 | 2.52 | 2.54 | -4.95% | -4.55% | 307 | 778 | 2.52 | 2.59 | 2.48 | 2.59 |
37. | VERN-R-A | 7.57 | 7.57 | 7.57 | 0.00% | 0.04% | 500 | 3,783 | 7.57 | 7.57 | 7.20 | 7.57 |
38. | LKPC-R-A | 93.17 | 92.77 | 92.92 | -2.78% | -2.69% | 507 | 47,108 | 92.77 | 93.17 | 91.05 | 94.90 |
39. | VART-R-1 | 2.57 | 2.57 | 2.57 | 0.00% | -1.52% | 566 | 1,457 | 2.57 | 2.58 | 2.57 | 2.65 |
40. | VDKT-R-A | 33.20 | 35.84 | 35.71 | 5.88% | 4.78% | 692 | 24,714 | 33.20 | 36.63 | 35.22 | 35.84 |
41. | BPBA-R-A | 0.73 | 0.78 | 0.73 | -3.12% | -8.89% | 890 | 653 | 0.73 | 0.78 | 0.70 | 0.78 |
42. | HMST-R-A | 32.52 | 34.31 | 33.30 | 9.07% | 3.34% | 926 | 30,833 | 32.52 | 34.44 | 33.18 | 34.27 |
43. | ATPL-R-A | 35.71 | 34.51 | 34.57 | -3.40% | -4.07% | 968 | 33,463 | 33.92 | 35.71 | 33.99 | 34.51 |
44. | BRIN-R-A | 3.05 | 3.05 | 3.05 | -1.67% | -1.67% | 1,000 | 3,053 | 3.05 | 3.05 | 2.39 | 3.05 |
45. | HBRL-R-A | 1.59 | 1.46 | 1.56 | -8.17% | -0.17% | 1,050 | 1,643 | 1.46 | 1.62 | 1.46 | 1.60 |
46. | SNHO-R-A | 31.18 | 29.60 | 30.86 | -4.70% | 2.17% | 1,182 | 36,472 | 29.48 | 31.65 | 29.60 | 30.50 |
47. | LEDO-R-A | 1,028.60 | 1,028.60 | 1,028.60 | 0.00% | 0.00% | 1,290 | 1,326,896 | 1,028.60 | 1,028.60 | | |
48. | SNBA-R-A | 9.89 | 9.33 | 9.62 | -2.33% | -0.22% | 1,463 | 14,078 | 9.33 | 9.93 | 9.33 | 9.82 |
49. | PCTS-R-A | 5.44 | 5.44 | 5.44 | 2.42% | 2.42% | 1,520 | 8,271 | 5.44 | 5.44 | | |
50. | OPTE-R-A | 0.43 | 0.43 | 0.43 | -0.30% | 0.00% | 1,550 | 665 | 0.43 | 0.43 | 0.43 | 0.45 |
51. | TLM-R-A | 1.86 | 1.86 | 1.86 | 22.89% | 22.89% | 1,719 | 3,196 | 1.86 | 1.86 | 0.80 | 1.99 |
52. | ATGR-R-A | 121.04 | 30.40 | 30.36 | 1.00% | 1.12% | 1,751 | 212,654 | 121.04 | 121.71 | 121.58 | 122.44 |
53. | LULG-R-A | 2.24 | 2.24 | 2.24 | -2.54% | -2.54% | 1,795 | 4,014 | 2.24 | 2.24 | | |
54. | ZABA-R-A | 4.51 | 4.51 | 4.54 | 0.00% | 0.59% | 1,890 | 8,578 | 4.51 | 4.64 | 4.47 | 4.51 |
55. | ADPL-R-A | 10.44 | 10.62 | 10.53 | -0.26% | 0.44% | 2,207 | 23,250 | 10.44 | 10.62 | 10.47 | 10.64 |
56. | SUNH-R-A | 3.21 | 3.13 | 3.04 | -1.42% | -7.21% | 3,640 | 11,065 | 2.95 | 3.21 | 2.97 | 3.13 |
57. | ADRS-P-A | 47.91 | 46.59 | 47.67 | -2.50% | -0.53% | 4,510 | 214,988 | 46.59 | 47.91 | 46.63 | 47.91 |
58. | DDJH-R-A | 4.80 | 4.42 | 4.62 | -6.11% | -0.99% | 5,304 | 24,523 | 4.42 | 4.80 | 4.43 | 4.69 |
59. | DLKV-R-A | 1.98 | 1.96 | 1.96 | -1.66% | -0.74% | 6,938 | 13,570 | 1.92 | 1.99 | 1.92 | 1.96 |
60. | PODR-R-A | 40.22 | 40.68 | 40.58 | 1.73% | 2.66% | 7,434 | 301,643 | 40.22 | 40.75 | 40.68 | 40.75 |
61. | BLJE-R-A | 3.95 | 4.19 | 4.11 | 6.08% | 4.91% | 12,462 | 51,217 | 3.86 | 4.20 | 4.08 | 4.19 |
62. | RIVP-R-A | 2.57 | 2.55 | 2.54 | -0.77% | -0.88% | 14,842 | 37,655 | 2.52 | 2.58 | 2.54 | 2.56 |
63. | HT-R-A | 21.24 | 21.63 | 21.56 | 1.84% | 1.06% | 16,129 | 347,699 | 21.24 | 21.65 | 21.40 | 21.63 |
64. | INGR-R-A | 0.48 | 0.49 | 0.49 | 1.64% | 2.81% | 18,673 | 9,064 | 0.48 | 0.49 | 0.48 | 0.49 |
65. | ADRS-R-A | 51.59 | 51.12 | 51.84 | -1.25% | 0.21% | 30,770 | 1,595,058 | 51.12 | 52.43 | 51.12 | 52.43 |
| | | | | | | | 4,792,452 | | | | |
*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.