Filter
Country: Croatia Date: 02/13/2015 Volume: 2,270,932 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 11,745.97 | 11,745.97 | 11,745.97 | 0.57% | 0.60% | 30 | 352,379 | 11,745.97 | 11,745.97 | | |
2. | LEDO-R-A | 1,061.78 | 1,061.78 | 1,061.78 | 1.54% | 1.47% | 300 | 318,535 | 1,061.78 | 1,061.78 | | |
3. | LRH-R-A | 530.89 | 551.46 | 545.45 | 4.40% | 3.16% | 18 | 9,818 | 530.89 | 551.46 | 535.54 | 556.51 |
4. | INA-R-A | 481.12 | 481.12 | 481.12 | 0.00% | 0.00% | 10 | 4,811 | 481.12 | 481.12 | 476.47 | 490.94 |
5. | JNAF-R-A | 456.56 | 497.58 | 474.10 | 10.59% | 6.74% | 79 | 37,454 | 456.56 | 497.71 | 472.52 | 497.58 |
6. | MIV-R-A | 398.17 | 398.17 | 398.17 | 3.45% | 3.45% | 9 | 3,584 | 398.17 | 398.17 | 398.17 | 451.11 |
7. | TUHO-R-A | 364.86 | 364.99 | 364.99 | 1.85% | 1.85% | 232 | 84,677 | 364.86 | 364.99 | 358.43 | 371.23 |
8. | KOSN-R-A | 185.81 | 185.81 | 185.81 | 0.00% | 0.00% | 5 | 929 | 185.81 | 185.81 | 175.19 | 187.67 |
9. | ERNT-R-A | 180.24 | 180.57 | 181.86 | 0.04% | 0.89% | 392 | 71,289 | 180.10 | 184.48 | 180.60 | 181.17 |
10. | KODT-R-A | 143.87 | 142.88 | 142.97 | -1.91% | -1.85% | 13 | 1,859 | 142.88 | 143.87 | 142.88 | 145.99 |
11. | KODT-P-A | 138.03 | 131.80 | 135.88 | -5.15% | -2.22% | 84 | 11,414 | 131.80 | 138.03 | 131.80 | 136.97 |
12. | PLAG-R-A | 530.89 | 132.72 | 132.72 | -0.25% | -0.25% | 27 | 14,334 | 530.89 | 530.89 | 530.89 | 536.86 |
13. | JDGT-R-A | 99.18 | 99.18 | 99.18 | -0.36% | -0.36% | 10 | 992 | 99.18 | 99.18 | 99.18 | 99.54 |
14. | SLRS-R-A | 95.83 | 94.77 | 95.30 | 0.00% | 0.56% | 4 | 381 | 94.77 | 95.83 | 94.77 | 96.36 |
15. | KOEI-R-A | 91.58 | 93.44 | 93.01 | -0.14% | 1.13% | 150 | 13,952 | 91.58 | 93.44 | 91.46 | 93.44 |
16. | LKPC-R-A | 92.24 | 92.24 | 92.06 | -0.57% | 5.04% | 83 | 7,641 | 91.58 | 92.24 | 89.32 | 92.24 |
17. | PBZ-R-A | 70.51 | 72.86 | 72.69 | 0.00% | 1.12% | 14 | 1,018 | 70.51 | 72.86 | 70.63 | 72.86 |
18. | TNPL-R-A | 68.75 | 69.02 | 69.50 | 6.07% | 6.15% | 175 | 12,162 | 67.30 | 73.66 | 68.49 | 73.53 |
19. | BCIN-R-A | 67.04 | 67.04 | 67.04 | 0.02% | 0.03% | 18 | 1,207 | 67.04 | 67.04 | 67.04 | 68.88 |
20. | AUHR-R-A | 64.77 | 67.69 | 66.82 | 7.37% | 5.99% | 407 | 27,195 | 64.77 | 67.70 | 66.89 | 67.69 |
21. | HIMR-R-A | 56.68 | 56.67 | 56.67 | 0.47% | -1.29% | 7 | 397 | 56.67 | 56.68 | 56.67 | 59.72 |
22. | THNK-R-A | 53.75 | 53.09 | 53.24 | 0.00% | 2.60% | 222 | 11,818 | 51.76 | 53.75 | 50.84 | 53.09 |
23. | KRAS-R-A | 51.76 | 51.76 | 51.76 | 1.03% | 0.57% | 85 | 4,400 | 51.76 | 51.76 | 51.23 | 52.42 |
24. | ADRS-P-A | 47.98 | 47.98 | 47.54 | 1.83% | 0.66% | 476 | 22,627 | 47.38 | 47.98 | 47.51 | 47.98 |
25. | ARNT-R-A | 45.26 | 43.15 | 44.85 | -4.40% | -0.65% | 471 | 21,122 | 43.15 | 45.98 | 43.15 | 44.85 |
26. | VIRO-R-A | 44.44 | 46.44 | 44.65 | 4.77% | 1.67% | 314 | 14,019 | 44.44 | 46.44 | 42.87 | 46.92 |
27. | BDSS-R-A | 43.80 | 43.80 | 43.80 | 0.00% | 0.00% | 50 | 2,190 | 43.80 | 43.80 | 42.47 | 46.45 |
28. | TKPR-R-A | 43.73 | 43.73 | 43.73 | 0.15% | 0.15% | 5 | 219 | 43.73 | 43.73 | 37.16 | 43.67 |
29. | ATPL-R-A | 42.27 | 39.23 | 40.53 | -8.42% | -4.25% | 2,231 | 90,425 | 38.11 | 42.60 | 38.49 | 39.21 |
30. | PODR-R-A | 38.36 | 38.62 | 38.47 | 2.11% | 2.02% | 294 | 11,311 | 37.83 | 38.62 | 38.03 | 38.62 |
31. | VDKT-R-A | 33.58 | 35.57 | 35.72 | 7.20% | 7.64% | 917 | 32,753 | 33.58 | 36.98 | 35.18 | 35.57 |
32. | SAPN-R-A | 34.91 | 33.88 | 34.35 | -2.95% | -0.87% | 41 | 1,409 | 33.88 | 34.91 | 33.88 | 35.44 |
33. | HMST-R-A | 30.79 | 30.73 | 30.85 | -5.89% | -3.42% | 173 | 5,337 | 30.73 | 30.92 | 30.73 | 31.72 |
34. | CHAG-R-A | 30.53 | 30.53 | 30.53 | 0.02% | 0.02% | 4 | 122 | 30.53 | 30.53 | 30.53 | 31.85 |
35. | ATGR-R-A | 121.71 | 30.31 | 30.33 | 0.00% | 0.11% | 80 | 9,706 | 121.18 | 121.71 | 121.18 | 122.44 |
36. | SNHO-R-A | 29.86 | 28.69 | 29.24 | -3.50% | -1.29% | 7,605 | 222,352 | 28.67 | 30.25 | 28.69 | 29.33 |
37. | ZTNJ-R-A | 28.73 | 28.73 | 28.73 | 8.25% | 8.25% | 69 | 1,983 | 28.73 | 28.73 | 28.80 | 53.09 |
38. | LPLH-R-A | 26.98 | 25.42 | 25.56 | -6.04% | -0.52% | 12 | 307 | 25.42 | 26.98 | 25.42 | 26.93 |
39. | TISK-R-A | 24.82 | 24.82 | 24.82 | -1.58% | -2.11% | 68 | 1,688 | 24.82 | 24.82 | 24.55 | 26.54 |
40. | HTCP-R-A | 21.90 | 21.90 | 21.90 | -2.94% | -2.94% | 50 | 1,095 | 21.90 | 21.90 | 21.90 | 25.08 |
41. | HT-R-A | 21.64 | 21.68 | 21.69 | 0.18% | -0.42% | 12,794 | 277,464 | 21.58 | 21.90 | 21.60 | 21.68 |
42. | MAIS-R-A | 20.73 | 21.38 | 20.89 | 0.71% | 0.44% | 347 | 7,248 | 20.60 | 21.38 | 20.61 | 21.38 |
43. | ULPL-R-A | 19.91 | 20.04 | 19.81 | 0.57% | 2.30% | 168 | 3,328 | 19.26 | 20.04 | 19.44 | 20.04 |
44. | IGH-R-A | 18.41 | 18.45 | 18.79 | 2.96% | 2.81% | 1,243 | 23,351 | 17.65 | 19.78 | 18.45 | 19.09 |
45. | THMT-R-A | 17.25 | 17.25 | 17.25 | 0.00% | 0.00% | 63 | 1,087 | 17.25 | 17.25 | 17.25 | 19.91 |
46. | PIKR-R-A | 15.27 | 15.27 | 15.27 | 0.07% | 0.07% | 108 | 1,650 | 15.27 | 15.27 | 15.27 | 17.59 |
47. | ZVCV-R-A | 13.14 | 13.19 | 13.18 | 0.00% | -0.08% | 69 | 909 | 13.14 | 13.19 | 12.09 | 13.19 |
48. | LVCV-R-A | 13.13 | 13.13 | 13.13 | 11.12% | 11.12% | 30 | 394 | 13.13 | 13.13 | 10.49 | 13.13 |
49. | ATLN-R-A | 13.22 | 13.08 | 13.13 | -1.05% | -0.33% | 782 | 10,264 | 13.08 | 13.22 | 13.08 | 13.54 |
50. | JDPL-R-A | 12.61 | 12.61 | 12.55 | 0.00% | -1.95% | 222 | 2,786 | 12.48 | 12.74 | 12.56 | 12.74 |
51. | IPKK-R-A | 11.42 | 10.78 | 11.31 | -5.58% | -1.11% | 217 | 2,455 | 10.78 | 11.42 | 10.78 | 12.08 |
52. | IMZV-R-A | 10.35 | 11.15 | 11.04 | 16.49% | 15.35% | 907 | 10,015 | 10.35 | 11.28 | 10.62 | 11.12 |
53. | ADPL-R-A | 10.68 | 10.90 | 10.75 | 2.62% | 2.20% | 1,851 | 19,891 | 10.68 | 10.90 | 10.71 | 10.90 |
54. | RIZO-R-A | 10.95 | 10.49 | 10.68 | -1.25% | 3.83% | 6,182 | 66,029 | 9.96 | 11.25 | 10.09 | 10.47 |
55. | VPIK-R-A | 10.63 | 10.55 | 10.61 | -0.40% | -0.04% | 574 | 6,092 | 10.55 | 10.63 | 10.55 | 10.62 |
56. | LKRI-R-A | 9.14 | 9.25 | 9.04 | 1.10% | 0.04% | 330 | 2,984 | 8.93 | 9.25 | 9.03 | 9.24 |
57. | TPNG-R-A | 8.63 | 8.63 | 8.63 | 0.00% | -0.40% | 14,748 | 127,287 | 8.63 | 8.76 | | |
58. | VERN-R-A | 7.31 | 7.31 | 7.31 | 7.41% | 7.41% | 20 | 146 | 7.31 | 7.31 | 6.83 | 7.37 |
59. | JDTC-R-A | 6.71 | 6.70 | 6.71 | -8.18% | -8.11% | 223 | 1,496 | 6.70 | 6.71 | 6.24 | 7.30 |
60. | SLPF-R-A | 6.50 | 6.62 | 6.51 | 8.36% | 6.58% | 160 | 1,042 | 6.50 | 6.62 | 6.12 | 6.62 |
61. | CKML-R-A | 504.35 | 5.15 | 5.15 | 0.00% | 0.00% | 1 | 504 | 504.35 | 504.35 | 504.35 | 507.66 |
62. | DDJH-R-A | 4.81 | 4.91 | 4.83 | 2.04% | 0.11% | 2,150 | 10,391 | 4.71 | 4.91 | 4.79 | 4.91 |
63. | ZABA-R-A | 4.51 | 4.91 | 4.61 | 8.74% | 2.09% | 6,883 | 31,707 | 4.51 | 4.91 | 4.58 | 4.91 |
64. | BLJE-R-A | 4.52 | 4.51 | 4.52 | 0.27% | -0.06% | 811 | 3,665 | 4.51 | 4.53 | 4.50 | 4.59 |
65. | VART-R-1 | 2.80 | 2.68 | 2.77 | -4.31% | -1.42% | 3,079 | 8,527 | 2.68 | 2.80 | 2.68 | 2.90 |
66. | SUNH-R-A | 2.65 | 2.85 | 2.75 | 7.50% | 6.25% | 2,083 | 5,730 | 2.65 | 2.90 | 2.72 | 2.90 |
67. | RIVP-R-A | 2.59 | 2.56 | 2.57 | -1.48% | -1.48% | 49,612 | 127,273 | 2.51 | 2.60 | 2.54 | 2.56 |
68. | LULG-R-A | 2.50 | 2.50 | 2.50 | 14.12% | 14.12% | 300 | 750 | 2.50 | 2.50 | | |
69. | PTKM-R-A | 2.30 | 2.31 | 2.19 | 0.75% | -7.60% | 7,914 | 17,365 | 2.12 | 2.32 | 2.31 | 2.31 |
70. | DLKV-R-A | 2.18 | 2.18 | 2.17 | 3.59% | 0.80% | 3,317 | 7,185 | 2.13 | 2.18 | 2.13 | 2.18 |
71. | HBRL-R-A | 1.43 | 1.50 | 1.48 | 2.82% | 1.64% | 3,389 | 5,024 | 1.43 | 1.57 | 1.36 | 1.56 |
72. | PLJK-R-A | 1.35 | 1.35 | 1.35 | -32.00% | -32.00% | 30 | 41 | 1.35 | 1.35 | 0.14 | 1.35 |
73. | BPBA-R-A | 0.79 | 0.79 | 0.79 | 16.15% | 15.93% | 186 | 147 | 0.79 | 0.79 | 0.73 | 0.79 |
74. | INGR-R-A | 0.49 | 0.50 | 0.51 | 3.54% | 7.32% | 84,995 | 42,935 | 0.49 | 0.52 | 0.50 | 0.50 |
75. | OPTE-R-A | 0.48 | 0.42 | 0.46 | -9.60% | -7.19% | 24,717 | 11,422 | 0.42 | 0.49 | 0.43 | 0.46 |
76. | MGMA-R-A | 0.28 | 0.28 | 0.28 | 0.00% | 0.96% | 5,092 | 1,443 | 0.28 | 0.29 | 0.25 | 0.28 |
77. | CROBEX | | 234.55 | | 0.40% | | | | | | | |
| | | | | | | | 2,270,932 | | | | |
*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.