Filter
Country: Croatia Date: 02/17/2015 Volume: 1,481,375 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 231.98 | | -0.19% | | | | | | | |
2. | FNVC-R-A | 3.23 | 3.23 | 3.23 | -19.00% | -19.00% | 100 | 323 | 3.23 | 3.23 | 3.23 | 6.64 |
3. | LULG-R-A | 2.27 | 2.27 | 2.27 | -14.40% | -14.40% | 352 | 800 | 2.27 | 2.27 | | |
4. | LCDS-R-A | 1.87 | 1.87 | 1.87 | -9.29% | -9.29% | 336 | 627 | 1.87 | 1.87 | 1.87 | 2.06 |
5. | ZVCV-R-A | 11.28 | 11.42 | 11.45 | -9.22% | -8.97% | 106 | 1,214 | 11.28 | 13.19 | 11.55 | 13.14 |
6. | KSST-R-A | 29.20 | 29.07 | 28.31 | -8.37% | -7.94% | 89 | 2,520 | 27.87 | 29.20 | 26.81 | 29.20 |
7. | MIV-R-A | 415.42 | 415.42 | 415.42 | -7.91% | -7.91% | 1 | 415 | 415.42 | 415.42 | 415.42 | 634.02 |
8. | INGR-R-A | 0.49 | 0.47 | 0.49 | -6.56% | -6.85% | 73,743 | 35,901 | 0.47 | 0.50 | 0.47 | 0.47 |
9. | FMPS-R-A | 1.68 | 1.68 | 1.68 | -6.37% | -6.37% | 551 | 924 | 1.68 | 1.68 | 1.68 | 1.88 |
10. | THNK-R-A | 50.83 | 50.43 | 50.51 | -5.00% | -5.12% | 400 | 20,204 | 50.43 | 50.83 | 49.77 | 50.43 |
11. | HTPK-R-A | 7.19 | 7.19 | 7.19 | 0.13% | -3.89% | 39 | 280 | 7.19 | 7.19 | 7.19 | 7.96 |
12. | JDTC-R-A | 6.11 | 5.97 | 5.98 | -17.58% | -3.22% | 320 | 1,913 | 5.97 | 6.11 | 5.59 | 6.63 |
13. | BRIN-R-A | 3.29 | 3.19 | 3.19 | -3.23% | -2.94% | 1,090 | 3,482 | 3.19 | 3.29 | 2.65 | 3.18 |
14. | ARNT-R-A | 45.12 | 43.80 | 43.16 | -0.15% | -2.92% | 265 | 11,438 | 42.47 | 45.13 | 42.48 | 43.80 |
15. | PODR-R-A | 39.62 | 38.22 | 38.76 | -4.00% | -2.73% | 1,075 | 41,661 | 38.22 | 39.62 | 37.91 | 38.22 |
16. | SAPN-R-A | 33.84 | 34.51 | 33.44 | 1.86% | -2.67% | 709 | 23,707 | 33.05 | 34.51 | 33.58 | 34.51 |
17. | MAIS-R-A | 20.84 | 20.84 | 20.84 | -2.56% | -2.56% | 50 | 1,042 | 20.84 | 20.84 | 20.61 | 21.38 |
18. | LPLH-R-A | 25.51 | 25.24 | 25.37 | -2.98% | -2.47% | 200 | 5,074 | 25.24 | 25.51 | 25.24 | 26.54 |
19. | IGH-R-A | 18.58 | 18.85 | 18.70 | 1.13% | -1.88% | 40 | 748 | 18.58 | 18.85 | 18.39 | 18.85 |
20. | BLJE-R-A | 4.27 | 4.18 | 4.20 | -1.56% | -1.83% | 2,696 | 11,321 | 4.18 | 4.27 | 4.18 | 4.23 |
21. | DLKV-R-A | 2.11 | 2.12 | 2.13 | 0.76% | -1.59% | 16,119 | 34,383 | 2.11 | 2.19 | 2.12 | 2.15 |
22. | ILRA-R-A | 107.11 | 13.39 | 13.39 | -1.59% | -1.59% | 15 | 1,607 | 107.11 | 107.11 | 107.11 | 108.83 |
23. | VPIK-R-A | 10.42 | 10.35 | 10.37 | -1.89% | -1.57% | 433 | 4,489 | 10.35 | 10.42 | 10.22 | 10.62 |
24. | SUNH-R-A | 2.90 | 2.77 | 2.81 | 1.70% | -1.44% | 430 | 1,209 | 2.77 | 2.90 | 2.75 | 2.90 |
25. | IMZV-R-A | 10.30 | 10.35 | 10.32 | 2.46% | -1.27% | 32 | 330 | 10.29 | 10.35 | 10.35 | 11.12 |
26. | RIVP-R-A | 2.54 | 2.52 | 2.51 | -0.99% | -1.10% | 47,269 | 118,552 | 2.48 | 2.54 | 2.51 | 2.52 |
27. | ERNT-R-A | 179.33 | 177.98 | 178.44 | -0.70% | -1.04% | 112 | 19,985 | 177.88 | 179.33 | 177.88 | 180.63 |
28. | ZABA-R-A | 4.78 | 4.65 | 4.57 | 1.45% | -1.01% | 691 | 3,157 | 4.49 | 4.78 | 4.58 | 4.65 |
29. | JDOS-R-A | 460.55 | 460.55 | 460.55 | -0.83% | -0.83% | 1 | 461 | 460.55 | 460.55 | 452.58 | 464.40 |
30. | SLRS-R-A | 94.77 | 94.77 | 94.77 | -0.83% | -0.81% | 2 | 190 | 94.77 | 94.77 | 94.77 | 95.83 |
31. | HT-R-A | 21.17 | 21.24 | 21.28 | -0.02% | -0.58% | 10,263 | 218,430 | 21.11 | 21.50 | 21.24 | 21.37 |
32. | LRH-R-A | 530.89 | 530.89 | 530.89 | -1.23% | -0.50% | 4 | 2,124 | 530.89 | 530.89 | 530.89 | 544.16 |
33. | SNHO-R-A | 28.71 | 28.80 | 28.79 | 0.35% | -0.27% | 565 | 16,266 | 28.56 | 28.87 | 28.80 | 29.20 |
34. | ATLN-R-A | 13.02 | 13.02 | 13.02 | -0.01% | -0.26% | 216 | 2,812 | 13.02 | 13.02 | 13.02 | 13.53 |
35. | VDKT-R-A | 35.57 | 34.89 | 35.21 | 0.02% | -0.22% | 83 | 2,923 | 34.88 | 35.57 | 34.89 | 35.57 |
36. | ULPL-R-A | 19.84 | 19.63 | 19.28 | -1.08% | -0.20% | 79 | 1,523 | 19.11 | 19.84 | 18.74 | 19.63 |
37. | LKPC-R-A | 92.91 | 93.50 | 93.26 | -0.07% | -0.19% | 5 | 466 | 92.91 | 93.50 | 91.58 | 93.50 |
38. | KOEI-R-A | 92.91 | 92.90 | 92.52 | 0.86% | -0.17% | 38 | 3,516 | 92.00 | 92.91 | 91.58 | 92.90 |
39. | BD62-R-A | 1.86 | 1.87 | 1.87 | 0.00% | -0.14% | 130 | 243 | 1.86 | 1.87 | 1.83 | 2.06 |
40. | TUHO-R-A | 369.90 | 369.90 | 369.90 | -0.11% | -0.11% | 10 | 3,699 | 369.90 | 369.90 | 358.43 | 369.90 |
41. | QUNE-R-A | 1.46 | 1.46 | 1.46 | -0.09% | -0.09% | 300 | 438 | 1.46 | 1.46 | 1.33 | 1.46 |
42. | HTCP-R-A | 21.90 | 21.90 | 21.90 | -0.01% | -0.01% | 250 | 5,475 | 21.90 | 21.90 | 19.91 | 22.56 |
43. | JDGT-R-A | 99.54 | 99.54 | 99.54 | 0.00% | 0.00% | 360 | 35,835 | 99.54 | 99.54 | 96.22 | 99.54 |
44. | CHAG-R-A | 30.53 | 30.53 | 30.53 | 0.00% | 0.00% | 67 | 2,046 | 30.53 | 30.53 | 30.53 | 31.85 |
45. | TPNG-R-A | 8.63 | 8.63 | 8.63 | 0.00% | 0.00% | 8,004 | 69,052 | 8.63 | 8.63 | | |
46. | BRBA-P-A | 464.53 | 464.53 | 464.53 | 0.00% | 0.00% | 1 | 465 | 464.53 | 464.53 | 384.90 | 597.25 |
47. | PIVK-R-A | 35.84 | 35.84 | 35.84 | 0.00% | 0.00% | 98 | 3,512 | 35.84 | 35.84 | 31.00 | 36.90 |
48. | ADPL-R-A | 10.93 | 10.92 | 10.92 | 0.37% | 0.00% | 455 | 4,970 | 10.92 | 10.93 | 10.76 | 10.93 |
49. | HUPZ-R-A | 238.90 | 238.90 | 238.90 | 0.00% | 0.00% | 4 | 956 | 238.90 | 238.90 | 237.61 | 242.22 |
50. | PRFC-R-A | 2.47 | 2.47 | 2.47 | 0.00% | 0.00% | 246 | 607 | 2.47 | 2.47 | 2.47 | 2.52 |
51. | HZLA-R-A | 8.38 | 8.38 | 8.38 | 0.02% | 0.02% | 100 | 838 | 8.38 | 8.38 | | |
52. | KODT-P-A | 132.72 | 135.51 | 133.22 | 1.09% | 0.04% | 364 | 48,491 | 132.72 | 135.51 | 132.06 | 136.70 |
53. | ATGR-R-A | 120.91 | 30.16 | 30.22 | -0.11% | 0.09% | 173 | 20,913 | 120.65 | 122.10 | 120.65 | 122.10 |
54. | VERN-R-A | 6.90 | 7.30 | 7.25 | 3.77% | 0.16% | 276 | 2,000 | 6.90 | 7.30 | 6.97 | 7.30 |
55. | PBZ-R-A | 72.86 | 73.66 | 72.96 | 1.10% | 0.36% | 86 | 6,274 | 72.86 | 73.66 | 70.75 | 74.86 |
56. | JMNC-R-A | 11,945.05 | 11,945.05 | 11,945.05 | 0.00% | 0.49% | 2 | 23,890 | 11,945.05 | 11,945.05 | 10,352.51 | 11,945.05 |
57. | VART-R-1 | 2.74 | 2.77 | 2.75 | -4.14% | 0.58% | 1,728 | 4,756 | 2.74 | 2.77 | 2.77 | 2.89 |
58. | IPKK-R-A | 10.96 | 10.96 | 10.96 | 0.73% | 0.72% | 30 | 329 | 10.96 | 10.96 | 10.96 | 11.75 |
59. | ZVZD-R-A | 374.28 | 383.57 | 381.16 | 0.45% | 0.85% | 52 | 19,820 | 374.28 | 383.57 | 373.09 | 383.85 |
60. | KRAS-R-A | 51.23 | 51.76 | 51.68 | 1.03% | 0.88% | 59 | 3,049 | 51.23 | 51.76 | 51.26 | 52.42 |
61. | ADRS-R-A | 51.56 | 51.63 | 51.65 | 1.04% | 1.08% | 3,679 | 190,013 | 51.56 | 51.76 | 51.50 | 51.63 |
62. | PLAG-R-A | 542.84 | 133.39 | 135.59 | 0.12% | 1.53% | 17 | 9,220 | 533.55 | 544.16 | 533.55 | 544.16 |
63. | ZTNJ-R-A | 29.20 | 29.20 | 29.20 | 1.62% | 1.62% | 100 | 2,920 | 29.20 | 29.20 | 29.20 | 35.70 |
64. | ADRS-P-A | 47.65 | 48.18 | 48.33 | 1.35% | 1.69% | 2,851 | 137,794 | 47.65 | 48.58 | 48.18 | 48.31 |
65. | PIKR-R-A | 15.53 | 15.53 | 15.53 | 1.70% | 1.70% | 135 | 2,097 | 15.53 | 15.53 | 15.53 | 17.25 |
66. | ATPL-R-A | 37.97 | 37.96 | 37.62 | -1.38% | 1.77% | 567 | 21,332 | 37.04 | 38.34 | 37.30 | 37.96 |
67. | DDJH-R-A | 4.58 | 4.78 | 4.74 | 4.65% | 1.80% | 10,036 | 47,533 | 4.43 | 4.90 | 4.78 | 4.88 |
68. | AUHR-R-A | 69.68 | 70.34 | 69.89 | 1.14% | 1.90% | 352 | 24,601 | 69.68 | 70.34 | 69.68 | 70.34 |
69. | BCIN-R-A | 68.48 | 68.48 | 68.48 | 2.15% | 2.15% | 3 | 205 | 68.48 | 68.48 | 67.06 | 68.48 |
70. | LKRI-R-A | 8.96 | 9.26 | 9.29 | 3.39% | 3.64% | 1,249 | 11,600 | 8.96 | 9.54 | 9.06 | 9.42 |
71. | PCTS-R-A | 5.97 | 5.97 | 5.97 | 4.63% | 4.63% | 663 | 3,960 | 5.97 | 5.97 | | |
72. | JDPL-R-A | 12.31 | 12.48 | 12.51 | 6.67% | 4.96% | 258 | 3,229 | 12.31 | 12.73 | 12.48 | 12.61 |
73. | PTKM-R-A | 2.48 | 2.48 | 2.50 | 4.58% | 6.57% | 2,345 | 5,858 | 2.41 | 2.52 | 2.48 | 2.55 |
74. | OPTE-R-A | 0.45 | 0.43 | 0.45 | 0.00% | 6.98% | 48,468 | 21,699 | 0.43 | 0.48 | 0.43 | 0.45 |
75. | RIZO-R-A | 11.36 | 12.74 | 12.48 | 12.13% | 12.78% | 10,658 | 132,966 | 11.36 | 13.06 | 12.48 | 12.68 |
76. | KOES-R-A | 53.09 | 53.09 | 53.09 | 14.29% | 14.29% | 23 | 1,221 | 53.09 | 53.09 | 53.09 | 63.97 |
77. | SNBA-R-A | 5.63 | 5.97 | 5.94 | 17.16% | 15.36% | 1,928 | 11,454 | 5.63 | 6.41 | 5.71 | 6.37 |
| | | | | | | | 1,481,375 | | | | |
*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.