Filter
Country: Croatia Date: 10/02/2015 Volume: 1,189,306 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | TPNG-R-A | 10.67 | 10.67 | 10.67 | -0.29% | -0.29% | 1 | 11 | 10.67 | 10.67 | | |
2. | CROBEX | | 225.62 | | 0.58% | | | | | | | |
3. | HZLA-R-A | 8.24 | 8.24 | 8.24 | -2.28% | -2.28% | 57 | 470 | 8.24 | 8.24 | | |
4. | LULG-R-A | 2.53 | 2.53 | 2.53 | 0.90% | 0.26% | 104 | 263 | 2.53 | 2.53 | | |
5. | PVCM-R-A | 8.10 | 8.10 | 8.10 | 7.05% | 7.05% | 1,450 | 11,743 | 8.10 | 8.10 | | |
6. | KABA-P-A | 10.22 | 10.22 | 10.22 | 0.00% | 0.00% | 8 | 82 | 10.22 | 10.22 | 10.22 | |
7. | PCTS-R-A | 5.57 | 5.57 | 5.57 | 0.00% | 0.03% | 104 | 580 | 5.57 | 5.57 | | |
8. | OPTE-R-A | 0.21 | 0.21 | 0.21 | 0.00% | -1.80% | 12,765 | 2,716 | 0.21 | 0.21 | 0.21 | 0.22 |
9. | HHLD-R-A | 0.20 | 0.20 | 0.20 | -11.30% | -11.30% | 2,960 | 585 | 0.20 | 0.20 | 0.20 | 0.22 |
10. | HBRL-R-A | 1.36 | 1.36 | 1.36 | 0.20% | 0.20% | 74 | 101 | 1.36 | 1.36 | 1.36 | 1.41 |
11. | DLKV-R-A | 2.04 | 2.06 | 2.07 | 0.97% | 1.43% | 12,510 | 25,920 | 2.04 | 2.09 | 2.06 | 2.06 |
12. | PTKM-R-A | 2.22 | 2.23 | 2.23 | 4.81% | 4.81% | 800 | 1,781 | 2.22 | 2.23 | 2.13 | 2.23 |
13. | VART-R-1 | 2.26 | 2.32 | 2.26 | 5.76% | 1.25% | 3,024 | 6,824 | 2.26 | 2.32 | 2.22 | 2.32 |
14. | PRFC-R-A | 2.65 | 2.63 | 2.64 | 0.10% | 0.45% | 152 | 402 | 2.63 | 2.65 | 2.63 | 2.78 |
15. | RIVP-R-A | 2.93 | 2.93 | 2.95 | -0.36% | 0.68% | 44,814 | 132,170 | 2.92 | 2.98 | 2.93 | 2.95 |
16. | DDJH-R-A | 2.92 | 2.91 | 2.91 | 0.28% | 0.41% | 2,466 | 7,185 | 2.90 | 2.92 | 2.91 | 2.97 |
17. | BLJE-R-A | 3.07 | 3.18 | 3.08 | 0.00% | -0.34% | 568 | 1,750 | 3.07 | 3.18 | 3.09 | 3.18 |
18. | SLDM-R-A | 3.43 | 3.43 | 3.43 | 23.24% | 23.24% | 18 | 62 | 3.43 | 3.43 | 2.65 | 3.43 |
19. | JDPL-R-A | 4.18 | 4.30 | 4.27 | 8.00% | 5.61% | 145 | 619 | 4.18 | 4.30 | 4.18 | 4.51 |
20. | ZABA-R-A | 4.80 | 4.84 | 4.84 | -1.32% | -1.25% | 382 | 1,848 | 4.80 | 4.84 | 4.80 | 4.84 |
21. | LKRI-R-A | 6.24 | 6.17 | 6.23 | -1.02% | -0.06% | 87 | 542 | 6.17 | 6.24 | 6.17 | 6.32 |
22. | VPIK-R-A | 7.95 | 7.95 | 7.95 | 1.56% | 2.23% | 158 | 1,256 | 7.95 | 7.95 | 7.70 | 8.35 |
23. | IPKK-R-A | 9.76 | 9.76 | 9.76 | 6.57% | 8.58% | 15 | 146 | 9.76 | 9.76 | 8.63 | 9.76 |
24. | ADPL-R-A | 12.87 | 13.26 | 12.90 | 1.96% | 1.15% | 1,381 | 17,810 | 12.81 | 13.26 | 12.90 | 13.26 |
25. | ATLN-R-A | 13.74 | 13.74 | 13.74 | -1.38% | -1.39% | 100 | 1,374 | 13.74 | 13.74 | 13.74 | 14.66 |
26. | RIZO-R-A | 14.73 | 14.73 | 14.73 | 0.00% | 1.14% | 100 | 1,473 | 14.73 | 14.73 | 14.33 | 15.00 |
27. | PIKR-R-A | 14.04 | 14.04 | 14.04 | 0.58% | 0.58% | 121 | 1,699 | 14.04 | 14.04 | 14.04 | 15.26 |
28. | ULPL-R-A | 18.85 | 18.78 | 18.15 | -0.36% | -1.30% | 62 | 1,125 | 18.00 | 18.85 | 18.00 | 18.78 |
29. | HT-R-A | 18.81 | 19.34 | 19.12 | 2.89% | 1.69% | 9,204 | 175,990 | 18.81 | 19.38 | 19.34 | 19.38 |
30. | VERN-R-A | 23.29 | 23.30 | 23.29 | -0.27% | -0.19% | 87 | 2,027 | 23.29 | 23.30 | 23.30 | 23.36 |
31. | ATPL-R-A | 24.95 | 24.95 | 24.95 | 0.00% | 0.00% | 6 | 150 | 24.95 | 24.95 | 24.69 | 24.95 |
32. | OLVD-R-A | 26.54 | 26.54 | 26.54 | -9.09% | -9.09% | 16 | 425 | 26.54 | 26.54 | | 26.54 |
33. | TISK-R-A | 25.48 | 25.48 | 25.48 | 0.00% | 0.00% | 19 | 484 | 25.48 | 25.48 | 25.48 | 26.54 |
34. | SNHO-R-A | 26.41 | 26.54 | 26.36 | 0.52% | 1.51% | 726 | 19,135 | 25.96 | 26.54 | 26.15 | 27.14 |
35. | LPLH-R-A | 27.87 | 27.87 | 27.86 | 0.00% | -0.78% | 129 | 3,593 | 27.65 | 27.87 | 27.65 | 27.87 |
36. | HMST-R-A | 28.53 | 28.53 | 28.53 | 4.87% | 4.87% | 55 | 1,569 | 28.53 | 28.53 | 27.21 | 28.93 |
37. | VDKT-R-A | 29.02 | 29.89 | 29.78 | 3.09% | -0.01% | 982 | 29,247 | 29.02 | 31.44 | 29.46 | 31.19 |
38. | MAIS-R-A | 33.31 | 33.18 | 33.21 | -0.08% | 1.14% | 259 | 8,602 | 33.18 | 33.31 | 31.99 | 33.18 |
39. | VIRO-R-A | 37.03 | 39.82 | 38.53 | 7.55% | 5.47% | 121 | 4,662 | 37.03 | 39.82 | 35.04 | 41.68 |
40. | ARNT-R-A | 43.82 | 43.82 | 43.82 | 0.05% | 0.05% | 25 | 1,095 | 43.82 | 43.82 | 43.80 | 44.33 |
41. | PODR-R-A | 43.67 | 43.84 | 43.84 | 1.32% | 0.73% | 2,575 | 112,887 | 43.67 | 44.73 | 43.84 | 44.46 |
42. | THNK-R-A | 43.80 | 43.80 | 43.80 | 0.00% | -0.31% | 6 | 263 | 43.80 | 43.80 | 43.14 | 46.45 |
43. | ADRS-P-A | 47.37 | 47.91 | 47.66 | 3.14% | 2.62% | 3,320 | 158,243 | 47.13 | 48.44 | 47.78 | 47.91 |
44. | KRAS-R-A | 61.07 | 61.05 | 61.06 | -0.02% | -0.01% | 120 | 7,327 | 61.05 | 61.07 | 61.05 | 61.72 |
45. | BCIN-R-A | 61.05 | 61.05 | 61.05 | 3.12% | 2.54% | 20 | 1,221 | 61.05 | 61.05 | 61.05 | 62.11 |
46. | HIMR-R-A | 59.64 | 59.67 | 59.65 | 2.18% | 1.67% | 65 | 3,877 | 59.64 | 59.67 | 58.40 | 62.25 |
47. | ADRS-R-A | 61.25 | 65.57 | 63.11 | 7.39% | 2.48% | 767 | 48,402 | 61.25 | 65.57 | 63.04 | 65.57 |
48. | KOES-R-A | 64.37 | 64.37 | 64.37 | 7.78% | 7.78% | 7 | 451 | 64.37 | 64.37 | 64.37 | 72.33 |
49. | PBZ-R-A | 79.90 | 79.90 | 79.90 | 0.14% | 0.14% | 5 | 400 | 79.90 | 79.90 | 79.90 | 80.96 |
50. | KOEI-R-A | 89.58 | 89.58 | 89.58 | -0.01% | 3.17% | 1 | 90 | 89.58 | 89.58 | 86.27 | 89.58 |
51. | MIVA-R-A | 92.91 | 92.91 | 92.75 | 2.94% | 2.32% | 1,970 | 182,710 | 90.25 | 92.91 | 90.26 | 96.75 |
52. | LKPC-R-A | 97.42 | 98.08 | 97.96 | 1.23% | 1.10% | 51 | 4,996 | 97.42 | 98.08 | 95.83 | 98.08 |
53. | SLRS-R-A | 99.54 | 99.54 | 99.54 | -0.66% | -0.13% | 7 | 697 | 99.54 | 99.54 | 97.30 | 101.45 |
54. | ATGR-R-A | 110.69 | 27.54 | 27.60 | -0.22% | -0.04% | 521 | 57,513 | 110.16 | 110.69 | 108.97 | 110.05 |
55. | HDUZ-R-A | 70.34 | 70.34 | 70.34 | -41.11% | -41.11% | 10 | 703 | 70.34 | 70.34 | 70.34 | 119.45 |
56. | JDGT-R-A | 132.72 | 132.72 | 132.72 | -2.88% | -0.03% | 6 | 796 | 132.72 | 132.72 | 132.72 | 136.66 |
57. | KODT-P-A | 138.03 | 138.03 | 138.03 | 2.76% | 2.65% | 300 | 41,410 | 138.03 | 138.03 | 136.97 | 139.35 |
58. | ERNT-R-A | 139.49 | 139.36 | 139.38 | -0.10% | -0.50% | 243 | 33,869 | 139.36 | 139.49 | 137.63 | 139.36 |
59. | KODT-R-A | 149.98 | 152.23 | 149.56 | 1.06% | 0.08% | 170 | 25,425 | 148.65 | 152.23 | 146.66 | 152.63 |
60. | HUPZ-R-A | 257.48 | 258.81 | 257.92 | 8.33% | 7.96% | 3 | 774 | 257.48 | 258.81 | 254.17 | 258.81 |
61. | ZVZD-R-A | 334.73 | 334.73 | 334.73 | -2.96% | -2.96% | 1 | 335 | 334.73 | 334.73 | 334.73 | 344.95 |
62. | INA-R-A | 431.35 | 428.03 | 430.02 | -0.77% | -0.31% | 5 | 2,150 | 428.03 | 431.35 | 428.03 | 434.67 |
63. | JNAF-R-A | 557.44 | 564.07 | 561.86 | 0.00% | 0.32% | 3 | 1,686 | 557.44 | 564.07 | 557.44 | 570.71 |
64. | LRH-R-A | 598.58 | 603.89 | 595.72 | 0.00% | -1.76% | 33 | 19,659 | 583.98 | 603.89 | 574.82 | 603.89 |
65. | ACI-R-A | 789.70 | 789.70 | 789.70 | 2.55% | 2.55% | 3 | 2,369 | 789.70 | 789.70 | 789.70 | 822.75 |
66. | LEDO-R-A | 1,128.14 | 1,128.14 | 1,128.14 | 0.00% | 0.76% | 12 | 13,538 | 1,128.14 | 1,128.14 | 1,122.30 | 1,140.09 |
| | | | | | | | 1,189,306 | | | | |
*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.