Filter
Country: Croatia Date: 10/01/2015 Volume: 654,497 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 14,334.06 | 14,334.06 | 14,334.06 | 0.47% | 0.47% | 3 | 43,002 | 14,334.06 | 14,334.06 | 14,201.34 | 14,597.92 |
2. | ACI-R-A | 770.06 | 770.06 | 770.06 | -0.82% | -0.82% | 2 | 1,540 | 770.06 | 770.06 | 770.06 | 783.06 |
3. | LRH-R-A | 607.87 | 603.89 | 606.40 | -0.44% | -0.02% | 19 | 11,522 | 603.89 | 607.87 | 597.25 | 607.87 |
4. | PLAG-R-A | 588.89 | 147.22 | 147.22 | 2.00% | 2.00% | 7 | 4,122 | 588.89 | 588.89 | 580.00 | 588.89 |
5. | INA-R-A | 431.35 | 431.35 | 431.35 | -0.76% | -0.60% | 44 | 18,979 | 431.35 | 431.35 | 431.35 | 434.67 |
6. | ZVZD-R-A | 344.95 | 344.95 | 344.95 | 0.00% | 1.64% | 1 | 345 | 344.95 | 344.95 | 333.96 | 344.95 |
7. | HUPZ-R-A | 238.90 | 238.90 | 238.90 | -7.69% | -7.72% | 39 | 9,317 | 238.90 | 238.90 | | |
8. | ERNT-R-A | 139.49 | 139.49 | 140.09 | 0.00% | 0.45% | 117 | 16,390 | 139.37 | 141.06 | 139.49 | 140.69 |
9. | JDGT-R-A | 132.72 | 136.66 | 132.76 | 4.01% | 1.04% | 119 | 15,798 | 131.40 | 136.66 | 130.07 | 136.66 |
10. | ILRA-R-A | 120.78 | 15.10 | 15.10 | -0.98% | -0.98% | 10 | 1,208 | 120.78 | 120.78 | 116.13 | 120.78 |
11. | ATGR-R-A | 110.05 | 27.60 | 27.61 | -0.98% | -0.39% | 203 | 22,419 | 110.05 | 110.82 | 110.40 | 111.49 |
12. | SPNV-R-A | 100.87 | 100.87 | 100.87 | 0.00% | 0.00% | 2 | 202 | 100.87 | 100.87 | 100.21 | 102.86 |
13. | LKPC-R-A | 96.88 | 96.89 | 96.89 | 2.44% | 0.91% | 24 | 2,325 | 96.88 | 96.89 | 95.30 | 97.55 |
14. | MIVA-R-A | 90.25 | 90.25 | 90.65 | 0.00% | 0.31% | 384 | 34,808 | 90.25 | 92.91 | 88.92 | 96.75 |
15. | KOEI-R-A | 86.94 | 89.59 | 86.82 | -0.44% | -3.51% | 302 | 26,221 | 86.54 | 89.59 | 85.74 | 89.59 |
16. | HPB-R-A | 82.29 | 82.29 | 82.29 | 0.00% | 0.00% | 11 | 905 | 82.29 | 82.29 | 82.29 | 98.27 |
17. | KRAS-R-A | 61.07 | 61.07 | 61.07 | 0.00% | 0.00% | 35 | 2,137 | 61.07 | 61.07 | 61.07 | 61.72 |
18. | ADRS-R-A | 62.91 | 61.05 | 61.58 | 0.22% | -2.16% | 105 | 6,466 | 61.05 | 63.04 | 61.05 | 62.90 |
19. | HIMR-R-A | 59.67 | 58.40 | 58.66 | -1.79% | -0.53% | 19 | 1,115 | 58.40 | 59.67 | 57.09 | 59.65 |
20. | ADRS-P-A | 46.05 | 46.45 | 46.45 | 2.01% | 3.73% | 1,870 | 86,853 | 45.92 | 47.37 | 46.45 | 46.78 |
21. | ARNT-R-A | 43.80 | 43.80 | 43.80 | 2.17% | 1.73% | 11 | 482 | 43.80 | 43.80 | 43.60 | 44.46 |
22. | PODR-R-A | 43.27 | 43.27 | 43.52 | 0.01% | 0.98% | 1,729 | 75,250 | 43.27 | 43.57 | 43.27 | 43.66 |
23. | SAPN-R-A | 36.50 | 36.50 | 36.50 | 1.85% | 3.92% | 9 | 328 | 36.50 | 36.50 | 35.17 | 37.03 |
24. | VIRO-R-A | 36.50 | 37.02 | 36.53 | 12.03% | 10.55% | 196 | 7,161 | 36.50 | 37.02 | 33.58 | 37.02 |
25. | MAIS-R-A | 33.10 | 33.21 | 32.84 | 2.08% | 0.94% | 442 | 14,514 | 31.85 | 33.21 | 33.21 | 35.04 |
26. | ZTNJ-R-A | 29.20 | 29.20 | 29.20 | 0.00% | 0.00% | 8 | 234 | 29.20 | 29.20 | 29.20 | 30.53 |
27. | LPLH-R-A | 29.20 | 27.87 | 28.07 | -4.55% | -3.85% | 165 | 4,632 | 27.87 | 29.20 | 27.34 | 27.87 |
28. | HMST-R-A | 27.21 | 27.21 | 27.21 | 1.97% | 1.23% | 50 | 1,360 | 27.21 | 27.21 | 26.68 | 29.04 |
29. | HMAM-R-A | 25.75 | 25.75 | 25.75 | 0.00% | 0.00% | 101 | 2,601 | 25.75 | 25.75 | 25.75 | 28.93 |
30. | SNHO-R-A | 26.01 | 26.41 | 25.96 | -0.01% | -0.90% | 151 | 3,921 | 25.71 | 26.41 | 25.72 | 26.41 |
31. | TISK-R-A | 25.48 | 25.48 | 25.48 | 0.00% | 0.00% | 10 | 255 | 25.48 | 25.48 | 25.48 | 26.54 |
32. | ATPL-R-A | 24.95 | 24.95 | 24.95 | 1.35% | -1.31% | 47 | 1,173 | 24.95 | 24.95 | 24.69 | 25.08 |
33. | VERN-R-A | 23.28 | 23.36 | 23.34 | 0.00% | -0.11% | 87 | 2,030 | 23.28 | 23.36 | 23.29 | 23.36 |
34. | PIVK-R-A | 22.35 | 22.35 | 22.35 | -0.07% | -0.07% | 12 | 268 | 22.35 | 22.35 | 20.04 | 22.35 |
35. | HT-R-A | 18.74 | 18.80 | 18.80 | 0.29% | 0.49% | 4,767 | 89,635 | 18.74 | 18.86 | 18.80 | 18.85 |
36. | ULPL-R-A | 18.71 | 18.85 | 18.39 | -1.39% | -2.18% | 162 | 2,979 | 18.18 | 18.85 | 18.00 | 18.85 |
37. | RIZO-R-A | 14.20 | 14.73 | 14.57 | 5.21% | 4.03% | 314 | 4,574 | 14.20 | 14.73 | 14.33 | 14.73 |
38. | ADPL-R-A | 12.75 | 13.00 | 12.75 | 0.03% | -1.68% | 408 | 5,202 | 12.74 | 13.00 | 12.77 | 13.00 |
39. | TPNG-R-A | 10.70 | 10.70 | 10.70 | 0.37% | 5.37% | 2 | 21 | 10.70 | 10.70 | | |
40. | KABA-P-A | 10.22 | 10.22 | 10.22 | 0.00% | 0.00% | 12 | 123 | 10.22 | 10.22 | 3.58 | 10.22 |
41. | IPKK-R-A | 8.36 | 9.15 | 8.98 | 9.48% | 7.05% | 462 | 4,151 | 8.36 | 9.15 | 8.63 | 9.15 |
42. | LKRI-R-A | 6.24 | 6.24 | 6.24 | 1.51% | 1.51% | 30 | 187 | 6.24 | 6.24 | 6.24 | 6.44 |
43. | PCTS-R-A | 5.57 | 5.57 | 5.57 | 0.00% | -0.03% | 604 | 3,366 | 5.49 | 5.57 | | |
44. | ZABA-R-A | 4.91 | 4.91 | 4.90 | 0.05% | 1.51% | 1,237 | 6,059 | 4.87 | 4.91 | 4.79 | 4.91 |
45. | JDPL-R-A | 4.25 | 3.98 | 4.05 | -14.26% | -12.89% | 335 | 1,355 | 3.98 | 4.25 | 3.98 | 4.63 |
46. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.04% | 0.04% | 50 | 166 | 3.32 | 3.32 | | 3.32 |
47. | SUNH-R-A | 3.17 | 3.17 | 3.17 | -0.33% | 5.29% | 13 | 41 | 3.17 | 3.17 | 2.96 | 3.17 |
48. | BLJE-R-A | 3.09 | 3.18 | 3.09 | -0.04% | 1.83% | 667 | 2,063 | 3.08 | 3.18 | 3.04 | 3.18 |
49. | DDJH-R-A | 2.90 | 2.91 | 2.90 | 0.46% | -0.14% | 1,823 | 5,289 | 2.90 | 2.91 | 2.91 | 2.97 |
50. | RIVP-R-A | 2.94 | 2.94 | 2.93 | 0.59% | 1.01% | 22,458 | 65,780 | 2.89 | 2.95 | 2.94 | 2.95 |
51. | PRFC-R-A | 2.63 | 2.63 | 2.63 | -0.90% | -0.90% | 82 | 216 | 2.63 | 2.63 | 2.63 | 2.78 |
52. | LULG-R-A | 2.53 | 2.50 | 2.52 | -1.05% | -0.42% | 154 | 388 | 2.50 | 2.53 | | |
53. | PTKM-R-A | 2.12 | 2.12 | 2.12 | -0.62% | 0.25% | 1,293 | 2,746 | 2.12 | 2.12 | 2.12 | 2.22 |
54. | DLKV-R-A | 2.01 | 2.04 | 2.04 | 1.51% | 3.29% | 16,038 | 32,756 | 2.01 | 2.08 | 2.04 | 2.08 |
55. | BPBA-R-A | 0.73 | 0.73 | 0.73 | 0.00% | 0.00% | 1,707 | 1,246 | 0.73 | 0.73 | 0.73 | 0.80 |
56. | INGR-R-A | 0.40 | 0.40 | 0.40 | -0.68% | 1.02% | 549 | 217 | 0.40 | 0.40 | 0.38 | 0.40 |
57. | HHLD-R-A | 0.22 | 0.22 | 0.22 | -1.15% | -1.15% | 656 | 146 | 0.22 | 0.22 | 0.20 | 0.22 |
58. | OPTE-R-A | 0.23 | 0.21 | 0.22 | -3.00% | -0.64% | 27,306 | 5,908 | 0.21 | 0.23 | 0.21 | 0.22 |
59. | CROBEX | | 224.32 | | 0.27% | | | | | | | |
| | | | | | | | 654,497 | | | | |
*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.