Filter
Country: Croatia Date: 02/11/2015 Volume: 1,686,423 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 233.42 | | -0.16% | | | | | | | |
2. | MGMA-R-A | 0.28 | 0.28 | 0.28 | 10.09% | 10.09% | 2 | 1 | 0.28 | 0.28 | 0.26 | 0.28 |
3. | SUNH-R-A | 2.58 | 2.58 | 2.58 | 4.96% | 4.85% | 3 | 8 | 2.58 | 2.58 | 2.47 | 2.58 |
4. | BRNK-R-A | 5.18 | 5.18 | 5.18 | 30.00% | 30.00% | 2 | 10 | 5.18 | 5.18 | 5.18 | 6.24 |
5. | LCDS-R-A | 2.06 | 2.06 | 2.06 | 0.00% | 0.00% | 12 | 25 | 2.06 | 2.06 | 1.59 | 2.06 |
6. | HZLA-R-A | 8.37 | 8.37 | 8.37 | 0.16% | 0.16% | 8 | 67 | 8.37 | 8.37 | | |
7. | HPDG-R-A | 3.12 | 3.12 | 3.12 | 29.94% | 29.94% | 25 | 78 | 3.12 | 3.12 | 2.00 | 3.12 |
8. | HBRL-R-A | 1.46 | 1.46 | 1.46 | 12.60% | 12.60% | 100 | 146 | 1.46 | 1.46 | 1.31 | 1.46 |
9. | HRDH-R-A | 11.15 | 11.15 | 11.15 | 3.03% | 3.03% | 15 | 167 | 11.15 | 11.15 | 11.15 | 11.93 |
10. | MAIS-R-A | 21.23 | 21.23 | 21.23 | 2.56% | 1.57% | 8 | 170 | 21.23 | 21.23 | 20.84 | 21.23 |
11. | BPBA-R-A | 0.68 | 0.68 | 0.68 | -11.23% | -13.88% | 250 | 171 | 0.68 | 0.68 | 0.68 | 0.79 |
12. | KSST-R-A | 29.20 | 32.25 | 31.38 | 0.00% | 7.69% | 7 | 220 | 29.20 | 32.25 | 29.20 | 32.21 |
13. | HTPO-R-A | 13.27 | 13.27 | 13.27 | 0.00% | 0.00% | 20 | 265 | 13.27 | 13.27 | 8.63 | 13.94 |
14. | ZVCV-R-A | 13.19 | 13.19 | 13.19 | -0.35% | 1.03% | 22 | 290 | 13.19 | 13.19 | 11.95 | 13.19 |
15. | TRFM-R-A | 18.58 | 18.58 | 18.58 | 0.00% | 0.00% | 21 | 390 | 18.58 | 18.58 | 18.58 | 19.91 |
16. | LPLH-R-A | 25.24 | 27.05 | 25.69 | 7.26% | 1.44% | 16 | 411 | 25.24 | 27.05 | 25.24 | 27.05 |
17. | JDTC-R-A | 7.10 | 7.70 | 7.59 | 8.41% | 6.82% | 63 | 478 | 7.10 | 7.96 | 7.30 | 7.96 |
18. | SNBA-R-A | 5.18 | 5.18 | 5.18 | -9.26% | -9.26% | 100 | 518 | 5.18 | 5.18 | 5.06 | 5.64 |
19. | ZEP-R-A | 6.64 | 6.64 | 6.64 | 0.00% | 0.00% | 100 | 664 | 6.64 | 6.64 | 6.64 | 7.96 |
20. | PRFC-R-A | 2.47 | 2.49 | 2.48 | 0.65% | 0.27% | 334 | 828 | 2.47 | 2.49 | 2.49 | 2.57 |
21. | VDKT-R-A | 33.18 | 33.18 | 33.18 | -0.79% | -2.71% | 25 | 830 | 33.18 | 33.18 | 32.85 | 34.31 |
22. | KOEI-R-A | 92.90 | 92.90 | 92.90 | 1.28% | 1.17% | 10 | 929 | 92.90 | 92.90 | 91.86 | 92.90 |
23. | CKML-R-A | 504.35 | 5.15 | 5.15 | -0.65% | -0.65% | 2 | 1,009 | 504.35 | 504.35 | 504.35 | 507.66 |
24. | VIRO-R-A | 43.13 | 44.33 | 43.91 | -0.30% | -1.23% | 23 | 1,010 | 43.13 | 44.33 | 42.61 | 44.45 |
25. | ULPL-R-A | 19.51 | 19.91 | 19.55 | -0.60% | -0.42% | 55 | 1,075 | 19.51 | 19.91 | 19.38 | 19.91 |
26. | TUHO-R-A | 358.35 | 358.35 | 358.35 | 0.00% | 0.00% | 3 | 1,075 | 358.35 | 358.35 | 350.52 | 364.86 |
27. | ILRA-R-A | 109.23 | 13.65 | 13.65 | 1.60% | 1.60% | 10 | 1,092 | 109.23 | 109.23 | 106.84 | 109.23 |
28. | SLRS-R-A | 94.77 | 94.77 | 94.77 | -1.24% | -1.24% | 12 | 1,137 | 94.77 | 94.77 | 94.77 | 96.75 |
29. | HMST-R-A | 29.94 | 29.86 | 29.88 | -4.26% | -4.46% | 40 | 1,195 | 29.86 | 29.94 | 29.56 | 31.85 |
30. | VART-R-1 | 2.82 | 2.81 | 2.82 | -0.70% | -1.58% | 447 | 1,263 | 2.80 | 2.92 | 2.81 | 2.92 |
31. | ATLN-R-A | 13.60 | 13.10 | 13.20 | -1.30% | -0.18% | 112 | 1,479 | 13.10 | 13.60 | 13.10 | 13.60 |
32. | SLDM-R-A | 3.32 | 3.32 | 3.32 | -0.04% | -0.04% | 500 | 1,660 | 3.32 | 3.32 | 3.32 | 3.65 |
33. | KOTR-P-A | 179.18 | 179.18 | 179.18 | 0.00% | 0.00% | 10 | 1,792 | 179.18 | 179.18 | 172.67 | 179.18 |
34. | IGH-R-A | 17.78 | 18.32 | 18.05 | 6.03% | 4.50% | 109 | 1,968 | 17.78 | 18.32 | 17.84 | 18.32 |
35. | IMZV-R-A | 10.09 | 9.69 | 9.87 | -8.75% | -6.75% | 200 | 1,973 | 9.69 | 10.09 | 9.63 | 10.88 |
36. | JDGT-R-A | 99.54 | 99.54 | 99.54 | 0.00% | 0.00% | 20 | 1,991 | 99.54 | 99.54 | 94.90 | 99.54 |
37. | LKPC-R-A | 87.59 | 87.60 | 87.60 | 0.76% | 0.25% | 24 | 2,102 | 87.59 | 87.60 | 86.27 | 87.60 |
38. | ZABA-R-A | 4.42 | 4.41 | 4.41 | -1.25% | -1.25% | 500 | 2,205 | 4.41 | 4.42 | 4.41 | 4.51 |
39. | JDPL-R-A | 13.27 | 12.84 | 12.92 | -3.27% | -0.57% | 182 | 2,352 | 12.84 | 13.27 | 12.84 | 13.27 |
40. | HTCP-R-A | 22.56 | 22.56 | 22.56 | -0.01% | -0.01% | 105 | 2,369 | 22.56 | 22.56 | 19.91 | 22.56 |
41. | HIMR-R-A | 57.07 | 58.13 | 57.56 | 0.69% | -0.55% | 42 | 2,417 | 57.07 | 58.13 | 57.34 | 58.13 |
42. | LKRI-R-A | 9.03 | 9.03 | 9.03 | 0.00% | -0.40% | 271 | 2,446 | 9.03 | 9.14 | 9.03 | 9.14 |
43. | VPIK-R-A | 10.62 | 10.62 | 10.62 | -5.87% | -2.63% | 255 | 2,708 | 10.62 | 10.62 | 10.62 | 11.20 |
44. | IPKK-R-A | 11.75 | 11.41 | 11.69 | -3.37% | -1.04% | 233 | 2,723 | 11.41 | 11.75 | 11.41 | 11.94 |
45. | INA-R-A | 481.12 | 481.12 | 481.12 | 0.00% | 0.00% | 6 | 2,887 | 481.12 | 481.12 | 481.12 | 490.94 |
46. | LULG-R-A | 2.65 | 2.65 | 2.65 | -9.09% | -9.09% | 1,311 | 3,480 | 2.65 | 2.65 | | |
47. | SAPN-R-A | 33.84 | 34.91 | 34.66 | 3.12% | 2.38% | 110 | 3,812 | 33.84 | 34.91 | 33.84 | 35.70 |
48. | SNHO-R-A | 29.00 | 29.22 | 29.20 | 0.07% | -0.14% | 146 | 4,263 | 28.93 | 29.23 | 29.22 | 29.60 |
49. | PLAG-R-A | 530.89 | 133.72 | 133.34 | 0.62% | 0.79% | 8 | 4,267 | 530.89 | 534.87 | 530.89 | 536.86 |
50. | VERN-R-A | 7.15 | 6.79 | 7.14 | 0.16% | 5.26% | 717 | 5,119 | 6.79 | 7.15 | 6.80 | 7.41 |
51. | BD62-R-A | 1.87 | 1.87 | 1.87 | -5.93% | -6.00% | 3,000 | 5,615 | 1.87 | 1.88 | 1.87 | 2.03 |
52. | AUHR-R-A | 63.04 | 63.04 | 63.04 | -2.06% | -2.07% | 100 | 6,304 | 63.04 | 63.04 | 62.78 | 64.77 |
53. | TNPL-R-A | 63.45 | 63.19 | 63.40 | -4.60% | -4.27% | 100 | 6,340 | 63.19 | 63.45 | 63.19 | 66.36 |
54. | PCTS-R-A | 5.19 | 5.19 | 5.19 | -9.49% | -9.49% | 1,385 | 7,187 | 5.19 | 5.19 | | |
55. | LEDO-R-A | 1,055.94 | 1,055.15 | 1,055.47 | -0.75% | -0.74% | 7 | 7,388 | 1,055.15 | 1,055.94 | 1,035.25 | 1,061.78 |
56. | PTKM-R-A | 2.39 | 2.38 | 2.42 | 0.73% | 1.67% | 3,081 | 7,450 | 2.35 | 2.46 | 2.38 | 2.47 |
57. | BLJE-R-A | 4.58 | 4.56 | 4.59 | -0.43% | 1.44% | 1,689 | 7,746 | 4.56 | 4.64 | 4.56 | 4.63 |
58. | KRAS-R-A | 51.10 | 51.36 | 51.33 | -0.77% | -0.83% | 200 | 10,266 | 51.10 | 51.76 | 51.23 | 52.42 |
59. | JNAF-R-A | 453.25 | 449.93 | 444.18 | -0.26% | -0.10% | 24 | 10,660 | 439.31 | 453.25 | 439.31 | 451.26 |
60. | DDJH-R-A | 5.02 | 4.98 | 4.97 | -0.79% | -1.32% | 2,242 | 11,146 | 4.91 | 5.02 | 4.91 | 5.04 |
61. | DLKV-R-A | 2.21 | 2.18 | 2.19 | -1.73% | -0.25% | 5,637 | 12,324 | 2.18 | 2.21 | 2.18 | 2.19 |
62. | ATPL-R-A | 42.48 | 42.67 | 42.65 | 0.47% | 0.30% | 315 | 13,436 | 42.47 | 43.00 | 42.67 | 43.00 |
63. | THNK-R-A | 50.43 | 52.29 | 51.24 | 3.68% | 2.21% | 323 | 16,549 | 50.43 | 52.29 | 50.44 | 52.42 |
64. | ATGR-R-A | 121.71 | 30.19 | 30.33 | -1.30% | -0.24% | 150 | 18,195 | 120.78 | 121.71 | 120.78 | 122.77 |
65. | MDKA-R-A | 1,805.03 | 1,844.85 | 1,824.94 | 5.30% | 8.70% | 10 | 18,249 | 1,805.03 | 1,844.85 | 1,725.40 | 1,990.84 |
66. | LRH-R-A | 544.16 | 530.89 | 539.40 | -1.96% | -0.69% | 34 | 18,340 | 530.89 | 544.16 | 530.89 | 544.16 |
67. | ERNT-R-A | 174.93 | 182.49 | 179.48 | 3.62% | 2.83% | 105 | 18,846 | 174.93 | 182.49 | 179.84 | 182.49 |
68. | ARNT-R-A | 44.99 | 45.13 | 45.34 | -1.16% | -0.70% | 613 | 27,792 | 44.99 | 45.79 | 45.13 | 45.79 |
69. | OPTE-R-A | 0.45 | 0.49 | 0.50 | 8.82% | 12.22% | 57,893 | 28,970 | 0.45 | 0.55 | 0.49 | 0.52 |
70. | RIZO-R-A | 8.87 | 10.07 | 9.85 | 8.39% | 12.21% | 3,449 | 33,982 | 8.87 | 10.09 | 9.82 | 10.07 |
71. | PODR-R-A | 37.83 | 37.30 | 37.56 | -3.44% | -2.95% | 1,130 | 42,443 | 37.30 | 37.96 | 37.30 | 37.83 |
72. | INGR-R-A | 0.50 | 0.47 | 0.48 | -5.81% | -6.45% | 103,281 | 49,783 | 0.45 | 0.52 | 0.46 | 0.47 |
73. | HUPZ-R-A | 238.90 | 238.90 | 238.90 | 0.28% | 0.05% | 228 | 54,469 | 238.90 | 238.90 | 237.62 | 242.22 |
74. | ADRS-R-A | 50.44 | 50.97 | 51.48 | -0.25% | 0.58% | 1,856 | 95,538 | 50.44 | 51.56 | 50.97 | 50.97 |
75. | ADPL-R-A | 10.85 | 10.45 | 10.52 | -3.96% | -0.61% | 11,977 | 125,988 | 10.39 | 10.92 | 10.39 | 10.61 |
76. | RIVP-R-A | 2.60 | 2.59 | 2.59 | -0.10% | -0.15% | 58,806 | 152,249 | 2.59 | 2.60 | 2.59 | 2.60 |
77. | ADRS-P-A | 47.18 | 47.38 | 47.63 | 1.28% | 1.36% | 7,545 | 359,368 | 47.18 | 48.24 | 47.38 | 47.78 |
78. | HT-R-A | 21.57 | 21.61 | 21.88 | -0.12% | 1.44% | 20,576 | 450,265 | 21.38 | 22.10 | 21.61 | 21.87 |
| | | | | | | | 1,686,423 | | | | |
*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.