Filter
Country: Croatia Date: 03/02/2015 Volume: 763,448 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 231.53 | | -0.06% | | | | | | | |
2. | KOTR-P-A | 179.18 | 179.18 | 179.18 | -1.46% | -1.46% | 1 | 179 | 179.18 | 179.18 | 172.67 | 179.18 |
3. | LRH-R-A | 563.94 | 563.94 | 563.94 | 2.39% | 1.57% | 1 | 564 | 563.94 | 563.94 | 544.44 | 564.07 |
4. | JDPL-R-A | 12.48 | 12.48 | 12.48 | 4.41% | 2.45% | 2 | 25 | 12.48 | 12.48 | 11.82 | 12.47 |
5. | BRBA-P-A | 464.53 | 464.53 | 464.53 | 0.00% | 0.00% | 2 | 929 | 464.53 | 464.53 | 464.53 | 491.07 |
6. | HUPZ-R-A | 242.22 | 242.22 | 242.22 | -0.49% | -0.46% | 3 | 727 | 242.22 | 242.22 | 242.22 | 249.52 |
7. | AGMM-R-A | 31.09 | 31.09 | 31.09 | 16.53% | 16.53% | 4 | 124 | 31.09 | 31.09 | 29.50 | 30.97 |
8. | ATLN-R-A | 12.64 | 12.64 | 12.64 | 0.01% | -0.64% | 5 | 63 | 12.64 | 12.64 | 12.36 | 13.27 |
9. | JNAF-R-A | 477.80 | 487.09 | 480.23 | -0.41% | 0.13% | 6 | 2,881 | 473.82 | 487.09 | 473.82 | 477.80 |
10. | SLRS-R-A | 94.23 | 94.23 | 94.23 | 0.56% | -1.07% | 7 | 660 | 94.23 | 94.23 | 93.71 | 95.56 |
11. | ARNT-R-A | 43.02 | 43.07 | 43.03 | -1.36% | 0.13% | 9 | 387 | 43.02 | 43.07 | 43.07 | 43.53 |
12. | KODT-P-A | 135.67 | 135.67 | 135.67 | 1.21% | 1.21% | 9 | 1,221 | 135.67 | 135.67 | 134.72 | 136.13 |
13. | KSST-R-A | 27.21 | 27.10 | 27.17 | -7.18% | -8.84% | 10 | 272 | 27.10 | 27.21 | 27.10 | 34.11 |
14. | LURA-R-A | 39.95 | 39.95 | 39.95 | 0.34% | 0.34% | 10 | 400 | 39.95 | 39.95 | 39.95 | 42.47 |
15. | BCIN-R-A | 69.28 | 69.28 | 69.28 | -0.97% | -1.49% | 12 | 831 | 69.28 | 69.28 | 68.37 | 70.34 |
16. | CHAG-R-A | 30.79 | 30.79 | 30.79 | -3.33% | -3.33% | 14 | 431 | 30.79 | 30.79 | 30.79 | 31.85 |
17. | HIMR-R-A | 57.73 | 57.50 | 57.60 | -5.40% | -0.47% | 20 | 1,152 | 57.50 | 57.73 | 57.50 | 60.39 |
18. | LKPC-R-A | 92.91 | 92.91 | 92.91 | 0.14% | -0.01% | 20 | 1,858 | 92.91 | 92.91 | 91.23 | 94.23 |
19. | KOKA-R-A | 29.20 | 29.20 | 29.20 | 0.00% | 0.00% | 27 | 788 | 29.20 | 29.20 | 29.20 | 33.84 |
20. | LVCV-R-A | 13.27 | 13.27 | 13.27 | 2.03% | 2.03% | 29 | 385 | 13.27 | 13.27 | 10.88 | 13.27 |
21. | HRDH-R-A | 10.75 | 10.75 | 10.75 | -3.57% | -3.57% | 30 | 323 | 10.75 | 10.75 | | 11.15 |
22. | ILRA-R-A | 109.36 | 13.67 | 13.67 | 1.73% | 1.73% | 30 | 3,281 | 109.36 | 109.36 | 106.31 | 109.36 |
23. | FNVC-R-A | 4.64 | 4.64 | 4.64 | 29.59% | 29.59% | 40 | 186 | 4.64 | 4.64 | 3.58 | 4.64 |
24. | PTKM-R-A | 2.59 | 2.59 | 2.59 | 2.84% | 2.25% | 41 | 106 | 2.59 | 2.59 | 2.59 | 2.59 |
25. | AUHR-R-A | 70.34 | 70.34 | 70.34 | 0.00% | 0.09% | 42 | 2,954 | 70.34 | 70.34 | 69.75 | 70.34 |
26. | INA-R-A | 477.80 | 471.17 | 475.72 | -1.39% | -0.44% | 67 | 31,873 | 471.17 | 477.80 | 471.17 | 490.94 |
27. | JDGT-R-A | 103.32 | 101.80 | 103.18 | -3.52% | -2.21% | 68 | 7,016 | 101.80 | 103.52 | 101.13 | 102.99 |
28. | ERNT-R-A | 177.85 | 177.18 | 177.26 | 0.23% | 0.34% | 77 | 13,649 | 176.65 | 178.39 | 176.60 | 178.11 |
29. | SUNH-R-A | 3.05 | 3.03 | 3.07 | -3.31% | 0.87% | 90 | 276 | 3.01 | 3.23 | 3.03 | 3.23 |
30. | PRFC-R-A | 2.48 | 2.48 | 2.48 | 0.11% | 0.11% | 100 | 248 | 2.48 | 2.48 | 2.47 | 2.58 |
31. | SAPN-R-A | 34.57 | 34.57 | 34.57 | 0.16% | -0.69% | 103 | 3,561 | 34.57 | 34.57 | 34.57 | 36.46 |
32. | BRIN-R-A | 3.05 | 3.05 | 3.05 | -0.04% | 0.00% | 116 | 354 | 3.05 | 3.05 | 2.26 | 3.05 |
33. | TNPL-R-A | 89.19 | 79.63 | 85.32 | -11.25% | -6.96% | 119 | 10,153 | 79.63 | 91.58 | 79.63 | 90.24 |
34. | LPLH-R-A | 26.54 | 24.85 | 25.46 | -1.45% | 1.12% | 127 | 3,234 | 24.85 | 26.54 | 24.85 | 26.54 |
35. | KRAS-R-A | 53.09 | 53.09 | 53.09 | 0.00% | 0.00% | 130 | 6,902 | 53.09 | 53.09 | 52.29 | 53.75 |
36. | PODR-R-A | 40.08 | 40.23 | 40.15 | -1.11% | -1.05% | 143 | 5,742 | 40.08 | 40.23 | 40.23 | 40.68 |
37. | VPIK-R-A | 10.42 | 10.75 | 10.40 | 3.75% | 0.42% | 175 | 1,821 | 10.31 | 10.75 | 10.37 | 10.75 |
38. | VART-R-1 | 2.65 | 2.65 | 2.65 | 3.20% | 3.10% | 209 | 555 | 2.65 | 2.69 | 2.60 | 2.65 |
39. | ADRS-R-A | 51.17 | 51.76 | 51.77 | 1.26% | -0.12% | 211 | 10,924 | 51.16 | 52.16 | 51.12 | 52.42 |
40. | ULPL-R-A | 19.18 | 19.38 | 19.17 | 4.29% | 1.76% | 211 | 4,045 | 18.85 | 19.38 | 18.72 | 19.38 |
41. | VERN-R-A | 7.20 | 7.17 | 7.17 | -5.26% | -5.19% | 212 | 1,520 | 7.17 | 7.20 | 7.17 | 7.51 |
42. | IGH-R-A | 18.45 | 18.23 | 18.75 | 0.63% | 3.32% | 225 | 4,218 | 18.23 | 18.98 | 18.23 | 18.91 |
43. | ZABA-R-A | 4.47 | 4.63 | 4.61 | 2.65% | 1.58% | 281 | 1,296 | 4.47 | 4.63 | 4.49 | 4.63 |
44. | MIV-R-A | 663.61 | 663.61 | 663.61 | 42.86% | 42.86% | 313 | 207,711 | 663.61 | 663.61 | | |
45. | ATGR-R-A | 122.11 | 30.76 | 30.72 | 1.19% | 1.19% | 318 | 39,079 | 122.11 | 123.03 | 122.11 | 123.30 |
46. | HTPK-R-A | 6.97 | 7.81 | 7.31 | 13.23% | 4.85% | 321 | 2,347 | 6.97 | 7.81 | 6.98 | 7.81 |
47. | ATPL-R-A | 34.64 | 33.47 | 34.08 | -3.00% | -1.41% | 343 | 11,690 | 33.47 | 34.64 | 33.47 | 33.84 |
48. | IPKK-R-A | 10.65 | 10.62 | 10.63 | -2.44% | -2.33% | 348 | 3,699 | 10.62 | 10.65 | 9.42 | 11.27 |
49. | TPNG-R-A | 9.09 | 9.29 | 8.82 | -0.03% | -4.00% | 364 | 3,210 | 8.72 | 9.29 | | |
50. | RIZO-R-A | 13.61 | 13.58 | 13.60 | -0.20% | -1.55% | 378 | 5,143 | 13.58 | 13.61 | 13.58 | 13.87 |
51. | BPBA-R-A | 0.73 | 0.76 | 0.74 | -3.40% | 0.53% | 390 | 288 | 0.73 | 0.76 | 0.70 | 0.76 |
52. | SNHO-R-A | 29.46 | 29.46 | 29.51 | -0.45% | -4.37% | 434 | 12,806 | 29.33 | 30.39 | 29.27 | 30.23 |
53. | LKRI-R-A | 9.11 | 8.86 | 9.05 | -2.64% | -0.55% | 595 | 5,384 | 8.86 | 9.11 | 8.86 | 9.22 |
54. | MGMA-R-A | 0.24 | 0.24 | 0.24 | -5.76% | 0.55% | 636 | 152 | 0.24 | 0.24 | 0.24 | 0.27 |
55. | ADRS-P-A | 47.91 | 47.00 | 47.51 | 0.88% | -0.33% | 723 | 34,351 | 47.00 | 47.91 | 47.00 | 47.51 |
56. | ADPL-R-A | 10.64 | 10.68 | 10.67 | 0.62% | 1.27% | 747 | 7,970 | 10.55 | 10.68 | 10.55 | 10.68 |
57. | SNBA-R-A | 9.33 | 9.85 | 9.80 | 5.59% | 1.81% | 839 | 8,220 | 9.33 | 9.95 | 9.30 | 9.85 |
58. | TLM-R-A | 1.51 | 1.51 | 1.51 | -18.63% | -18.63% | 1,000 | 1,513 | 1.51 | 1.51 | 1.51 | 1.90 |
59. | KABA-R-A | 1.19 | 1.19 | 1.19 | 0.00% | 0.00% | 1,100 | 1,314 | 1.19 | 1.19 | 0.98 | 1.19 |
60. | DLKV-R-A | 1.96 | 1.95 | 1.98 | -0.20% | 1.22% | 1,455 | 2,881 | 1.95 | 1.99 | 1.95 | 1.99 |
61. | HBRL-R-A | 1.46 | 1.50 | 1.49 | 2.63% | -4.67% | 1,956 | 2,918 | 1.45 | 1.51 | 1.46 | 1.59 |
62. | PCTS-R-A | 5.31 | 5.57 | 5.30 | 2.44% | -2.54% | 1,969 | 10,442 | 5.04 | 5.57 | | |
63. | BLJE-R-A | 4.21 | 4.03 | 4.14 | -4.02% | 0.65% | 3,213 | 13,291 | 4.03 | 4.21 | 4.03 | 4.11 |
64. | OPTE-R-A | 0.43 | 0.42 | 0.43 | -0.93% | 0.93% | 5,570 | 2,407 | 0.42 | 0.43 | 0.42 | 0.44 |
65. | RIVP-R-A | 2.55 | 2.54 | 2.54 | -0.73% | 0.26% | 7,376 | 18,767 | 2.54 | 2.57 | 2.54 | 2.56 |
66. | DDJH-R-A | 4.43 | 4.41 | 4.43 | -0.24% | -4.28% | 8,010 | 35,458 | 4.41 | 4.51 | 4.41 | 4.50 |
67. | HT-R-A | 21.44 | 21.65 | 21.62 | 0.06% | 0.28% | 8,046 | 173,936 | 21.40 | 21.76 | 21.63 | 21.76 |
68. | LULG-R-A | 2.29 | 2.39 | 2.33 | 6.82% | 4.21% | 8,355 | 19,476 | 1.99 | 2.39 | | |
69. | INGR-R-A | 0.47 | 0.47 | 0.47 | -4.34% | -3.29% | 23,130 | 10,882 | 0.46 | 0.48 | 0.47 | 0.48 |
| | | | | | | | 763,448 | | | | |
*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.