 Filter
Country: Croatia Date: 02/25/2015 Volume: 1,082,560 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | BDMR-R-A | 59.73 | 59.73 | 59.73 | 70.43% | 70.43% | 4 | 239 | 59.73 | 59.73 | 51.76 | 66.36 |
| 2. | SUNH-R-A | 2.89 | 3.13 | 3.05 | 17.71% | 12.97% | 16,386 | 50,030 | 2.89 | 3.27 | 3.05 | 3.23 |
| 3. | PDBA-R-A | 30.79 | 30.79 | 30.79 | 9.95% | 9.95% | 3 | 92 | 30.79 | 30.79 | 30.79 | 39.82 |
| 4. | HIMR-R-A | 55.21 | 60.79 | 57.87 | 7.76% | 2.50% | 50 | 2,893 | 55.21 | 60.79 | 56.41 | 60.79 |
| 5. | INGR-R-A | 0.47 | 0.48 | 0.49 | 4.96% | 8.61% | 83,439 | 40,490 | 0.46 | 0.51 | 0.47 | 0.48 |
| 6. | TNPL-R-A | 91.58 | 91.11 | 92.73 | 3.98% | 1.95% | 306 | 28,374 | 91.05 | 99.28 | 91.11 | 95.41 |
| 7. | IGH-R-A | 17.82 | 18.45 | 17.98 | 3.65% | 0.97% | 320 | 5,754 | 17.72 | 18.45 | 18.05 | 18.45 |
| 8. | PTKM-R-A | 2.70 | 2.70 | 2.70 | 3.56% | 1.09% | 50 | 135 | 2.70 | 2.70 | 2.59 | 2.70 |
| 9. | LKPC-R-A | 93.60 | 96.09 | 93.59 | 2.87% | -0.59% | 427 | 39,961 | 92.91 | 96.09 | 92.92 | 96.09 |
| 10. | PLAG-R-A | 557.44 | 139.36 | 139.36 | 2.44% | 2.02% | 2 | 1,115 | 557.44 | 557.44 | 545.49 | 557.44 |
| 11. | BLJE-R-A | 3.84 | 3.86 | 3.72 | 1.96% | -2.78% | 10,383 | 38,586 | 3.58 | 3.86 | 3.76 | 3.90 |
| 12. | MAIS-R-A | 20.77 | 21.65 | 21.42 | 1.94% | 0.89% | 591 | 12,660 | 20.77 | 21.65 | 20.77 | 21.77 |
| 13. | HUPZ-R-A | 242.62 | 243.41 | 243.34 | 1.89% | 1.86% | 22 | 5,354 | 242.62 | 243.41 | 238.90 | 251.91 |
| 14. | HBRL-R-A | 1.55 | 1.55 | 1.55 | 1.39% | 4.46% | 200 | 310 | 1.55 | 1.55 | 1.42 | 1.55 |
| 15. | LPLH-R-A | 25.25 | 25.08 | 25.21 | 1.34% | 1.19% | 84 | 2,118 | 25.08 | 25.25 | 25.08 | 26.54 |
| 16. | IMZV-R-A | 10.62 | 10.62 | 10.62 | 1.29% | 0.82% | 169 | 1,794 | 10.62 | 10.62 | 9.69 | 10.62 |
| 17. | VERN-R-A | 7.53 | 7.57 | 7.56 | 1.12% | 3.22% | 827 | 6,255 | 7.53 | 7.57 | 7.14 | 7.57 |
| 18. | ATLN-R-A | 13.27 | 13.27 | 13.27 | 0.98% | -0.80% | 1,225 | 16,252 | 13.21 | 13.27 | 13.20 | 13.47 |
| 19. | SNHO-R-A | 29.07 | 29.33 | 29.01 | 0.91% | -0.29% | 270 | 7,832 | 28.93 | 29.33 | 28.87 | 29.33 |
| 20. | LEDO-R-A | 1,028.60 | 1,028.60 | 1,028.60 | 0.65% | 1.02% | 10 | 10,286 | 1,028.60 | 1,028.60 | 1,023.29 | 1,041.87 |
| 21. | SLPF-R-A | 6.80 | 6.81 | 6.80 | 0.45% | 0.39% | 484 | 3,292 | 6.80 | 6.81 | 6.81 | 7.30 |
| 22. | PBZ-R-A | 74.06 | 76.32 | 75.68 | 0.36% | -0.48% | 2,616 | 197,969 | 74.06 | 76.32 | 74.07 | 77.64 |
| 23. | ELKP-R-A | 39.95 | 39.95 | 39.95 | 0.33% | 0.33% | 3 | 120 | 39.95 | 39.95 | 39.82 | 48.44 |
| 24. | RIVP-R-A | 2.54 | 2.52 | 2.54 | 0.21% | 0.95% | 48,595 | 123,605 | 2.52 | 2.57 | 2.52 | 2.55 |
| 25. | ACI-R-A | 718.06 | 718.06 | 718.06 | 0.15% | 0.15% | 15 | 10,771 | 718.06 | 718.06 | 718.06 | 736.61 |
| 26. | HMAM-R-A | 25.24 | 25.24 | 25.24 | 0.11% | 0.11% | 148 | 3,736 | 25.24 | 25.24 | 25.24 | 25.75 |
| 27. | TUHO-R-A | 358.63 | 358.62 | 358.62 | 0.07% | -0.10% | 20 | 7,172 | 358.62 | 358.63 | 358.62 | 369.90 |
| 28. | ADRS-R-A | 51.51 | 51.76 | 51.73 | 0.00% | -0.02% | 438 | 22,657 | 51.51 | 51.76 | 51.56 | 52.43 |
| 29. | JDGT-R-A | 106.18 | 106.18 | 106.18 | 0.00% | 2.56% | 18 | 1,911 | 106.18 | 106.18 | 102.46 | 106.18 |
| 30. | THMT-R-A | 17.25 | 17.25 | 17.25 | 0.00% | 0.00% | 92 | 1,587 | 17.25 | 17.25 | 17.25 | 19.91 |
| 31. | HDEL-R-A | 2.92 | 2.92 | 2.92 | 0.00% | 0.00% | 25 | 73 | 2.92 | 2.92 | 2.79 | 3.18 |
| 32. | HZVG-R-A | 2.80 | 2.80 | 2.80 | 0.00% | 0.00% | 42 | 118 | 2.80 | 2.80 | 2.80 | 4.09 |
| 33. | AUHR-R-A | 70.34 | 70.34 | 70.34 | 0.00% | 0.03% | 40 | 2,814 | 70.34 | 70.34 | 69.74 | 70.34 |
| 34. | ERNT-R-A | 178.51 | 176.52 | 177.11 | 0.00% | -0.94% | 17 | 3,011 | 176.52 | 178.51 | 176.52 | 177.85 |
| 35. | HMST-R-A | 33.71 | 33.71 | 33.46 | 0.00% | 0.41% | 175 | 5,855 | 32.78 | 33.71 | 32.78 | 33.71 |
| 36. | KOTR-P-A | 179.18 | 179.18 | 179.18 | 0.00% | 0.00% | 5 | 896 | 179.18 | 179.18 | 179.18 | 183.16 |
| 37. | PRFC-R-A | 2.47 | 2.47 | 2.47 | 0.00% | 0.00% | 82 | 203 | 2.47 | 2.47 | 2.47 | 2.58 |
| 38. | INA-R-A | 471.33 | 471.17 | 471.21 | -0.04% | -0.02% | 4 | 1,885 | 471.17 | 471.33 | 471.17 | 490.94 |
| 39. | JNAF-R-A | 460.55 | 476.47 | 468.32 | -0.11% | 0.64% | 7 | 3,278 | 460.55 | 476.47 | 452.73 | 476.47 |
| 40. | KODT-R-A | 144.00 | 144.00 | 144.00 | -0.14% | 0.92% | 28 | 4,032 | 144.00 | 144.00 | 141.36 | 147.19 |
| 41. | LRH-R-A | 564.07 | 564.07 | 564.07 | -0.23% | 0.85% | 1 | 564 | 564.07 | 564.07 | 544.16 | 564.07 |
| 42. | BRIN-R-A | 3.10 | 3.10 | 3.10 | -0.25% | -0.25% | 90 | 279 | 3.10 | 3.10 | 2.26 | 3.10 |
| 43. | HT-R-A | 21.10 | 21.24 | 21.26 | -0.31% | 0.69% | 5,671 | 120,547 | 21.09 | 21.30 | 21.16 | 21.30 |
| 44. | KRAS-R-A | 51.76 | 51.51 | 51.70 | -0.48% | -0.11% | 67 | 3,464 | 51.51 | 51.76 | 51.51 | 53.08 |
| 45. | CROBEX | | 229.60 | | -0.52% | | | | | | | |
| 46. | SLRS-R-A | 95.56 | 93.71 | 95.25 | -0.56% | 1.03% | 6 | 572 | 93.71 | 95.56 | 93.71 | 95.56 |
| 47. | KOEI-R-A | 90.53 | 91.58 | 90.92 | -0.58% | -0.69% | 95 | 8,637 | 90.52 | 92.23 | 90.65 | 92.24 |
| 48. | ADPL-R-A | 10.64 | 10.62 | 10.63 | -0.61% | -0.66% | 608 | 6,462 | 10.62 | 10.64 | 10.49 | 10.62 |
| 49. | VPIK-R-A | 10.43 | 10.35 | 10.32 | -0.71% | -1.98% | 98 | 1,011 | 10.23 | 10.43 | 10.35 | 10.75 |
| 50. | ATPL-R-A | 38.22 | 36.23 | 36.53 | -0.77% | -2.28% | 289 | 10,558 | 36.23 | 38.22 | 36.23 | 37.03 |
| 51. | RIZO-R-A | 14.00 | 13.41 | 13.64 | -1.02% | 0.12% | 696 | 9,494 | 13.41 | 14.00 | 13.41 | 13.93 |
| 52. | ADRS-P-A | 48.57 | 47.78 | 48.05 | -1.37% | -0.79% | 1,203 | 57,808 | 47.78 | 48.57 | 47.78 | 48.30 |
| 53. | SNBA-R-A | 9.82 | 9.65 | 9.87 | -1.38% | 2.25% | 4,100 | 40,476 | 9.61 | 10.15 | 9.65 | 9.93 |
| 54. | ZABA-R-A | 4.59 | 4.55 | 4.59 | -1.44% | -0.83% | 5,828 | 26,731 | 4.55 | 4.65 | 4.51 | 4.55 |
| 55. | ATGR-R-A | 121.44 | 29.90 | 30.21 | -1.53% | -1.46% | 168 | 20,300 | 119.46 | 121.44 | 119.58 | 121.36 |
| 56. | DDJH-R-A | 4.78 | 4.72 | 4.70 | -1.66% | 0.11% | 1,253 | 5,892 | 4.65 | 4.78 | 4.66 | 4.78 |
| 57. | HTPK-R-A | 7.04 | 7.03 | 7.04 | -1.85% | -2.00% | 36 | 253 | 7.03 | 7.04 | 7.03 | 7.87 |
| 58. | KODT-P-A | 134.05 | 134.05 | 134.05 | -1.94% | -0.98% | 4 | 536 | 134.05 | 134.05 | 134.05 | 136.70 |
| 59. | PCTS-R-A | 5.97 | 5.97 | 5.97 | -2.17% | -2.17% | 900 | 5,375 | 5.97 | 5.97 | | |
| 60. | SAPN-R-A | 35.30 | 34.52 | 34.82 | -2.22% | 2.15% | 165 | 5,745 | 34.52 | 35.44 | 34.52 | 36.46 |
| 61. | LKRI-R-A | 9.17 | 9.06 | 9.13 | -2.47% | -2.67% | 820 | 7,487 | 9.06 | 9.50 | 9.06 | 9.08 |
| 62. | BCIN-R-A | 73.00 | 73.00 | 73.00 | -2.65% | -0.81% | 4 | 292 | 73.00 | 73.00 | 71.67 | 73.00 |
| 63. | LULG-R-A | 2.32 | 2.32 | 2.32 | -2.73% | -2.73% | 260 | 603 | 2.32 | 2.32 | | |
| 64. | DLKV-R-A | 2.00 | 1.99 | 2.00 | -2.92% | -2.64% | 12,054 | 24,163 | 1.99 | 2.07 | 1.98 | 2.04 |
| 65. | ARNT-R-A | 44.19 | 42.77 | 43.13 | -2.94% | -0.83% | 145 | 6,254 | 42.77 | 44.19 | 42.77 | 43.79 |
| 66. | BDSS-R-A | 45.13 | 42.47 | 42.81 | -3.03% | -2.26% | 177 | 7,577 | 42.47 | 45.13 | 42.47 | 43.13 |
| 67. | VIRO-R-A | 40.15 | 39.82 | 40.05 | -3.23% | -3.81% | 60 | 2,403 | 39.82 | 40.15 | 39.82 | 41.14 |
| 68. | ULPL-R-A | 19.61 | 19.11 | 19.61 | -3.29% | 0.07% | 221 | 4,334 | 19.11 | 19.75 | 19.11 | 19.64 |
| 69. | VART-R-1 | 2.65 | 2.65 | 2.66 | -3.38% | 0.70% | 1,047 | 2,784 | 2.64 | 2.74 | 2.64 | 2.72 |
| 70. | KOSN-R-A | 179.18 | 179.18 | 179.18 | -3.57% | -3.57% | 40 | 7,167 | 179.18 | 179.18 | 170.55 | 179.18 |
| 71. | JDOS-R-A | 458.16 | 439.18 | 451.66 | -5.19% | -2.49% | 5 | 2,258 | 439.18 | 458.16 | 431.35 | 463.20 |
| 72. | BRNK-R-A | 5.97 | 5.97 | 5.97 | -5.26% | -5.26% | 22 | 131 | 5.97 | 5.97 | | 6.64 |
| 73. | TPNG-R-A | 9.67 | 9.03 | 9.35 | -6.68% | -2.02% | 1,711 | 15,995 | 8.92 | 9.69 | | |
| 74. | LCDS-R-A | 1.62 | 1.62 | 1.62 | -6.81% | -6.81% | 12 | 19 | 1.62 | 1.62 | 1.61 | 2.12 |
| 75. | TISK-R-A | 24.55 | 24.55 | 24.03 | -6.99% | -5.67% | 74 | 1,778 | 23.89 | 24.55 | 23.51 | 26.20 |
| 76. | OPTE-R-A | 0.44 | 0.43 | 0.43 | -7.49% | -7.23% | 5,583 | 2,382 | 0.42 | 0.44 | 0.43 | 0.45 |
| 77. | JDPL-R-A | 12.21 | 11.95 | 12.11 | -7.88% | -1.31% | 349 | 4,226 | 11.95 | 12.21 | 11.95 | 12.84 |
| 78. | KABA-R-A | 1.19 | 1.19 | 1.19 | -8.91% | -8.91% | 343 | 410 | 1.19 | 1.19 | 1.19 | 1.30 |
| 79. | HPDG-R-A | 2.70 | 2.70 | 2.70 | -13.65% | -13.65% | 60 | 162 | 2.70 | 2.70 | 2.69 | 3.19 |
| 80. | KSST-R-A | 29.21 | 29.20 | 29.20 | -14.66% | -14.65% | 15 | 438 | 29.20 | 29.21 | 29.20 | 34.51 |
| 81. | TOZ-R-A | 8.28 | 8.28 | 8.28 | -83.14% | -83.14% | 178 | 1,474 | 8.28 | 8.28 | 8.28 | 39.82 |
| | | | | | | | | 1,082,560 | | | | |
*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.