Filter
Country: Croatia Date: 02/24/2015 Volume: 1,141,603 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 230.81 | | -0.39% | | | | | | | |
2. | MGMA-R-A | 0.28 | 0.28 | 0.28 | -2.32% | -1.87% | 1,280 | 355 | 0.28 | 0.28 | 0.25 | 0.28 |
3. | INGR-R-A | 0.44 | 0.46 | 0.45 | 0.00% | -1.45% | 9,673 | 4,332 | 0.44 | 0.46 | 0.44 | 0.46 |
4. | OPTE-R-A | 0.46 | 0.46 | 0.46 | 9.46% | 8.12% | 650 | 298 | 0.46 | 0.46 | 0.42 | 0.46 |
5. | BPBA-R-A | 0.81 | 0.81 | 0.81 | -1.29% | 0.00% | 476 | 383 | 0.73 | 0.82 | 0.73 | 0.81 |
6. | KABA-R-A | 1.31 | 1.31 | 1.31 | 0.41% | 0.41% | 181 | 237 | 1.31 | 1.31 | 1.19 | 1.31 |
7. | HBRL-R-A | 1.43 | 1.53 | 1.49 | -1.70% | -4.36% | 2,606 | 3,869 | 1.40 | 1.54 | 1.41 | 1.53 |
8. | LCDS-R-A | 1.73 | 1.73 | 1.73 | -7.04% | -7.04% | 1,000 | 1,735 | 1.73 | 1.73 | 1.73 | 2.06 |
9. | PLJK-R-A | 1.76 | 1.76 | 1.76 | 30.00% | 30.00% | 1 | 2 | 1.76 | 1.76 | 1.76 | 3.18 |
10. | DLKV-R-A | 2.11 | 2.05 | 2.06 | -0.51% | -0.32% | 2,802 | 5,767 | 2.05 | 2.11 | 2.05 | 2.08 |
11. | LULG-R-A | 2.38 | 2.38 | 2.38 | 2.63% | 2.63% | 668 | 1,592 | 2.38 | 2.38 | | |
12. | PRFC-R-A | 2.47 | 2.47 | 2.47 | -1.95% | -1.95% | 165 | 408 | 2.47 | 2.47 | 2.47 | 2.58 |
13. | RIVP-R-A | 2.57 | 2.52 | 2.52 | -2.27% | -1.40% | 12,931 | 32,576 | 2.51 | 2.57 | 2.52 | 2.54 |
14. | PTKM-R-A | 2.77 | 2.61 | 2.67 | -5.98% | -2.38% | 660 | 1,763 | 2.61 | 2.77 | 2.59 | 2.70 |
15. | VART-R-1 | 2.62 | 2.75 | 2.64 | 0.93% | 1.12% | 3,187 | 8,419 | 2.62 | 2.75 | 2.63 | 2.75 |
16. | SUNH-R-A | 2.72 | 2.66 | 2.70 | -2.76% | -1.26% | 440 | 1,189 | 2.66 | 2.72 | 2.66 | 2.89 |
17. | BRIN-R-A | 3.12 | 3.11 | 3.11 | -0.09% | -0.09% | 1,090 | 3,393 | 3.11 | 3.12 | 2.26 | 3.11 |
18. | SLDM-R-A | 3.45 | 3.45 | 3.45 | -7.14% | -7.14% | 241 | 832 | 3.45 | 3.45 | 3.45 | 3.72 |
19. | BLJE-R-A | 3.92 | 3.78 | 3.82 | -5.06% | -5.20% | 15,298 | 58,475 | 3.78 | 3.92 | 3.78 | 3.85 |
20. | ZABA-R-A | 4.64 | 4.62 | 4.63 | -0.57% | -0.43% | 2,895 | 13,390 | 4.62 | 4.65 | 4.59 | 4.62 |
21. | DDJH-R-A | 4.78 | 4.80 | 4.70 | 0.56% | -0.59% | 11,370 | 53,404 | 4.65 | 4.84 | 4.71 | 4.80 |
22. | PCTS-R-A | 6.11 | 6.11 | 6.11 | -0.02% | -0.02% | 649 | 3,962 | 6.11 | 6.11 | | |
23. | JDTC-R-A | 6.67 | 6.67 | 6.67 | -10.25% | -9.72% | 49 | 327 | 6.67 | 6.67 | 6.37 | 7.03 |
24. | SLPF-R-A | 6.78 | 6.78 | 6.78 | 3.97% | 2.35% | 100 | 678 | 6.78 | 6.78 | 6.78 | 7.86 |
25. | VERN-R-A | 7.30 | 7.48 | 7.33 | 2.51% | 0.38% | 294 | 2,154 | 7.03 | 7.48 | 7.04 | 7.63 |
26. | HTPK-R-A | 7.30 | 7.17 | 7.18 | -9.24% | -9.09% | 560 | 4,020 | 7.11 | 7.30 | 6.99 | 7.90 |
27. | SNBA-R-A | 8.83 | 9.79 | 9.65 | 10.37% | 11.33% | 5,029 | 48,549 | 8.83 | 10.22 | 9.83 | 10.15 |
28. | TPNG-R-A | 9.22 | 9.67 | 9.54 | 8.81% | 9.52% | 3,568 | 34,037 | 9.22 | 9.69 | | |
29. | LKRI-R-A | 9.53 | 9.29 | 9.38 | -4.52% | -2.12% | 884 | 8,294 | 9.29 | 9.68 | 9.42 | 9.57 |
30. | VPIK-R-A | 10.70 | 10.43 | 10.53 | -6.28% | -3.25% | 338 | 3,558 | 10.43 | 10.70 | 10.43 | 10.88 |
31. | IMZV-R-A | 10.62 | 10.48 | 10.53 | -2.29% | 6.04% | 83 | 874 | 10.48 | 10.62 | 9.56 | 10.62 |
32. | ADPL-R-A | 10.72 | 10.68 | 10.70 | -0.35% | -0.54% | 1,249 | 13,363 | 10.63 | 10.72 | 10.68 | 10.68 |
33. | IPKK-R-A | 11.15 | 11.15 | 11.15 | -1.18% | -1.18% | 17 | 190 | 11.15 | 11.15 | 10.88 | 11.28 |
34. | JDPL-R-A | 12.24 | 12.97 | 12.27 | -0.68% | -2.64% | 126 | 1,546 | 12.23 | 12.97 | 12.23 | 12.87 |
35. | RIZO-R-A | 13.01 | 13.54 | 13.63 | 3.59% | 3.13% | 1,358 | 18,504 | 13.01 | 14.02 | 13.54 | 13.99 |
36. | ATLN-R-A | 13.27 | 13.14 | 13.37 | 0.02% | 1.79% | 425 | 5,684 | 13.14 | 13.54 | 13.14 | 13.54 |
37. | LVCV-R-A | 13.27 | 13.27 | 13.27 | -0.01% | -0.01% | 10 | 133 | 13.27 | 13.27 | 10.49 | 13.27 |
38. | BLKL-R-A | 13.80 | 13.80 | 13.80 | 89.09% | 89.09% | 151 | 2,084 | 13.80 | 13.80 | 11.95 | 13.80 |
39. | OLVD-R-A | 15.40 | 15.40 | 15.40 | 83.83% | 83.83% | 1 | 15 | 15.40 | 15.40 | 15.40 | 32.12 |
40. | IGH-R-A | 17.81 | 17.80 | 17.81 | -1.39% | -0.70% | 20 | 356 | 17.80 | 17.81 | 17.80 | 18.45 |
41. | ULPL-R-A | 19.58 | 19.76 | 19.60 | -0.06% | 1.74% | 90 | 1,764 | 19.58 | 19.76 | 19.11 | 19.77 |
42. | HT-R-A | 20.91 | 21.30 | 21.11 | 1.90% | 0.34% | 8,598 | 181,520 | 20.91 | 21.30 | 21.18 | 21.30 |
43. | MAIS-R-A | 21.23 | 21.24 | 21.23 | -0.68% | 1.85% | 12 | 255 | 21.23 | 21.24 | 20.77 | 21.24 |
44. | SM86-R-A | 22.56 | 22.56 | 22.56 | 12.49% | 12.49% | 5 | 113 | 22.56 | 22.56 | 22.56 | 25.21 |
45. | ZTNJ-R-A | 28.14 | 28.14 | 28.14 | -7.83% | -7.83% | 9 | 253 | 28.14 | 28.14 | 27.87 | 30.53 |
46. | SNHO-R-A | 29.07 | 29.07 | 29.09 | -1.35% | -1.04% | 547 | 15,915 | 29.07 | 29.46 | 28.96 | 29.07 |
47. | HMST-R-A | 33.03 | 33.71 | 33.32 | 2.01% | 0.93% | 775 | 25,826 | 33.03 | 33.71 | 32.92 | 33.71 |
48. | VDKT-R-A | 34.91 | 34.51 | 34.60 | -1.15% | -1.59% | 252 | 8,718 | 34.00 | 34.91 | 34.01 | 35.08 |
49. | KSST-R-A | 34.22 | 34.22 | 34.22 | 16.65% | 15.00% | 5 | 171 | 34.22 | 34.22 | 27.87 | 35.44 |
50. | ATPL-R-A | 37.50 | 36.52 | 37.39 | -3.83% | -2.62% | 222 | 8,300 | 36.52 | 37.55 | 36.52 | 38.42 |
51. | PODR-R-A | 38.23 | 38.38 | 38.69 | -0.96% | -1.79% | 898 | 34,746 | 38.22 | 38.76 | 38.38 | 39.15 |
52. | VIRO-R-A | 43.80 | 41.14 | 41.64 | -4.62% | -4.22% | 192 | 7,995 | 39.96 | 43.80 | 41.14 | 43.67 |
53. | ARNT-R-A | 44.20 | 44.06 | 43.49 | 2.15% | 1.47% | 103 | 4,479 | 42.87 | 44.20 | 42.77 | 44.06 |
54. | ADRS-P-A | 48.44 | 48.44 | 48.44 | 0.27% | 1.84% | 3,096 | 149,960 | 47.83 | 48.75 | 48.06 | 48.44 |
55. | THNK-R-A | 48.91 | 48.84 | 48.86 | 0.00% | -0.08% | 53 | 2,590 | 48.84 | 48.91 | 48.84 | 50.30 |
56. | TOZ-R-A | 49.11 | 49.11 | 49.11 | 572.72% | 572.72% | 1,001 | 49,157 | 49.11 | 49.11 | | |
57. | KRAS-R-A | 51.45 | 51.76 | 51.75 | 0.78% | 0.76% | 72 | 3,726 | 51.45 | 51.76 | 51.46 | 53.09 |
58. | ADRS-R-A | 51.63 | 51.76 | 51.74 | 1.28% | 0.31% | 581 | 30,060 | 51.63 | 51.76 | 51.36 | 51.76 |
59. | KOES-R-A | 55.74 | 55.74 | 55.74 | 5.00% | 5.00% | 3 | 167 | 55.74 | 55.74 | 54.42 | 55.74 |
60. | HIMR-R-A | 57.08 | 56.41 | 56.46 | -5.56% | -6.33% | 68 | 3,839 | 56.16 | 57.08 | 56.28 | 61.04 |
61. | AUHR-R-A | 70.21 | 70.34 | 70.32 | 0.00% | -0.03% | 20 | 1,406 | 70.21 | 70.34 | 69.74 | 70.34 |
62. | PBZ-R-A | 76.04 | 76.04 | 76.04 | -0.01% | 1.41% | 2 | 152 | 76.04 | 76.04 | 73.93 | 76.04 |
63. | TNPL-R-A | 86.25 | 87.62 | 90.95 | 6.50% | 14.69% | 219 | 19,919 | 86.25 | 92.91 | 87.86 | 92.76 |
64. | KOEI-R-A | 90.94 | 92.11 | 91.55 | -0.43% | -0.57% | 25 | 2,289 | 90.94 | 92.11 | 90.94 | 92.11 |
65. | LKPC-R-A | 94.06 | 93.41 | 94.14 | -2.92% | -0.19% | 21 | 1,977 | 93.41 | 95.56 | 93.41 | 95.56 |
66. | JDGT-R-A | 100.87 | 106.18 | 103.53 | 5.26% | 2.81% | 454 | 47,003 | 100.87 | 106.18 | 104.85 | 106.18 |
67. | ATGR-R-A | 124.10 | 30.36 | 30.66 | -1.61% | -0.57% | 273 | 33,476 | 121.44 | 124.10 | 121.44 | 122.77 |
68. | KODT-P-A | 134.05 | 136.70 | 135.38 | 2.89% | 1.80% | 54 | 7,311 | 134.05 | 136.70 | 134.05 | 136.70 |
69. | KODT-R-A | 143.07 | 144.21 | 142.69 | 2.35% | 1.27% | 61 | 8,704 | 140.04 | 144.21 | 140.69 | 144.00 |
70. | ERNT-R-A | 178.51 | 176.52 | 178.79 | 0.23% | 1.35% | 55 | 9,834 | 176.52 | 179.18 | 176.52 | 179.04 |
71. | HUPZ-R-A | 238.90 | 238.90 | 238.90 | 0.00% | 0.01% | 4 | 956 | 238.90 | 238.90 | 238.90 | 242.62 |
72. | TUHO-R-A | 364.06 | 358.35 | 358.98 | -1.82% | -1.65% | 46 | 16,513 | 358.35 | 364.06 | 358.35 | 369.63 |
73. | ZVZD-R-A | 393.52 | 393.52 | 393.52 | 0.17% | 0.00% | 13 | 5,116 | 393.52 | 393.52 | 382.91 | 393.52 |
74. | JNAF-R-A | 460.55 | 477.01 | 465.33 | -1.53% | -2.24% | 8 | 3,723 | 460.55 | 477.01 | 460.55 | 477.14 |
75. | JDOS-R-A | 463.20 | 463.20 | 463.20 | 0.00% | 0.00% | 1 | 463 | 463.20 | 463.20 | 457.89 | 463.20 |
76. | INA-R-A | 471.17 | 471.33 | 471.31 | 0.04% | 0.03% | 132 | 62,213 | 471.17 | 471.33 | 471.33 | 490.94 |
77. | PLAG-R-A | 557.44 | 136.04 | 136.59 | -2.38% | -0.42% | 6 | 3,278 | 544.16 | 557.44 | 537.53 | 557.44 |
78. | LRH-R-A | 557.44 | 565.40 | 559.31 | 1.43% | 0.40% | 17 | 9,508 | 557.44 | 565.40 | 538.85 | 568.85 |
79. | CROS-P-A | 983.77 | 983.77 | 983.77 | -0.01% | -0.01% | 1 | 984 | 983.77 | 983.77 | 983.77 | 1,008.69 |
80. | LEDO-R-A | 1,015.33 | 1,021.97 | 1,018.26 | 0.65% | 0.07% | 34 | 34,621 | 1,015.33 | 1,021.97 | 1,015.46 | 1,028.60 |
81. | MDKA-R-A | 1,858.12 | 1,858.12 | 1,858.12 | 6.06% | 6.06% | 1 | 1,858 | 1,858.12 | 1,858.12 | 1,751.94 | 1,897.94 |
| | | | | | | | 1,141,603 | | | | |
*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.