Filter
Country: Croatia Date: 07/01/2015 Volume: 1,024,116 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | MDKA-R-A | 1,659.04 | 1,552.86 | 1,589.36 | -6.40% | -4.20% | 16 | 25,430 | 1,552.86 | 1,659.04 | 1,413.50 | 1,645.63 |
2. | LEDO-R-A | 1,075.05 | 1,075.05 | 1,075.05 | 0.00% | 0.01% | 2 | 2,150 | 1,075.05 | 1,075.05 | 1,071.07 | 1,079.02 |
3. | MIV-R-A | 929.06 | 929.06 | 929.06 | 0.01% | 0.01% | 4 | 3,716 | 929.06 | 929.06 | 464.53 | 1,061.78 |
4. | ACI-R-A | 836.15 | 836.15 | 836.15 | -1.56% | -1.56% | 1 | 836 | 836.15 | 836.15 | 836.15 | 849.16 |
5. | LRH-R-A | 603.89 | 636.67 | 609.59 | 5.43% | 3.17% | 37 | 22,555 | 597.25 | 636.80 | 597.25 | 646.23 |
6. | INA-R-A | 464.60 | 464.60 | 464.60 | 1.91% | 1.65% | 16 | 7,434 | 464.60 | 464.60 | 464.60 | 475.80 |
7. | ZVZD-R-A | 379.59 | 380.78 | 373.03 | 2.46% | 0.11% | 30 | 11,191 | 371.62 | 380.78 | 369.26 | 380.78 |
8. | HUPZ-R-A | 249.52 | 256.16 | 252.56 | 3.71% | 2.25% | 149 | 37,631 | 249.52 | 256.16 | 252.17 | 256.16 |
9. | KOTR-P-A | 205.72 | 205.72 | 205.72 | 1.31% | 1.31% | 1 | 206 | 205.72 | 205.72 | 192.45 | 210.23 |
10. | ERNT-R-A | 155.81 | 156.34 | 155.94 | 1.99% | 0.32% | 67 | 10,448 | 155.29 | 156.35 | 153.96 | 156.34 |
11. | KODT-R-A | 147.98 | 145.73 | 146.75 | 2.52% | 3.23% | 26 | 3,815 | 142.01 | 147.98 | 142.01 | 145.86 |
12. | JDGT-R-A | 116.80 | 118.12 | 117.66 | 1.14% | 0.77% | 54 | 6,353 | 116.80 | 118.12 | 115.47 | 119.32 |
13. | ATGR-R-A | 116.81 | 29.21 | 29.24 | -1.09% | 1.39% | 50 | 5,847 | 116.81 | 117.73 | 116.83 | 117.73 |
14. | SLRS-R-A | 94.23 | 95.56 | 95.48 | 1.55% | 1.47% | 20 | 1,910 | 94.23 | 95.56 | 94.23 | 97.94 |
15. | LKPC-R-A | 94.09 | 94.09 | 94.09 | 0.84% | 1.44% | 19 | 1,788 | 94.09 | 94.09 | 91.98 | 93.97 |
16. | KOEI-R-A | 89.78 | 92.24 | 90.44 | 2.66% | 0.65% | 141 | 12,752 | 89.46 | 92.24 | 89.59 | 92.69 |
17. | BCIN-R-A | 65.03 | 65.03 | 65.03 | 1.65% | 1.69% | 34 | 2,211 | 65.03 | 65.03 | 61.98 | 66.36 |
18. | KRAS-R-A | 59.99 | 60.39 | 60.35 | 0.00% | -0.05% | 455 | 27,458 | 59.99 | 60.39 | 60.14 | 60.92 |
19. | HIMR-R-A | 58.40 | 58.40 | 58.40 | -2.11% | -0.99% | 26 | 1,518 | 58.40 | 58.40 | 58.40 | 60.92 |
20. | THNK-R-A | 51.50 | 53.05 | 51.79 | 2.75% | 0.38% | 47 | 2,434 | 51.50 | 53.05 | 49.12 | 52.43 |
21. | ADRS-P-A | 49.11 | 49.77 | 49.33 | 1.35% | 0.52% | 1,039 | 51,248 | 49.11 | 49.77 | 49.51 | 49.77 |
22. | BDSS-R-A | 45.13 | 43.13 | 43.16 | -7.14% | -7.09% | 67 | 2,892 | 42.47 | 45.13 | 43.13 | 46.32 |
23. | ARNT-R-A | 44.46 | 44.78 | 44.59 | -0.03% | 2.62% | 124 | 5,529 | 44.46 | 44.78 | 44.07 | 44.78 |
24. | PODR-R-A | 40.61 | 40.75 | 40.57 | -0.97% | -1.26% | 304 | 12,333 | 40.35 | 40.75 | 40.48 | 40.75 |
25. | OPEK-R-A | 38.49 | 38.49 | 38.49 | 11.54% | 11.54% | 10,000 | 384,896 | 38.49 | 38.49 | | 40.48 |
26. | SAPN-R-A | 34.53 | 34.52 | 34.53 | -3.66% | -3.65% | 41 | 1,416 | 34.52 | 34.53 | 33.85 | 35.83 |
27. | VIRO-R-A | 30.53 | 31.19 | 30.49 | -9.61% | -5.02% | 834 | 25,425 | 30.13 | 34.51 | 31.19 | 34.51 |
28. | HMST-R-A | 28.93 | 30.46 | 29.79 | 2.00% | -0.24% | 45 | 1,341 | 28.93 | 30.46 | 29.21 | 30.46 |
29. | CHAG-R-A | 29.33 | 29.33 | 29.33 | -11.25% | -11.25% | 30 | 880 | 29.33 | 29.33 | 29.21 | 31.19 |
30. | ZTNJ-R-A | 29.07 | 29.07 | 29.07 | 2.33% | 2.33% | 80 | 2,325 | 29.07 | 29.07 | 28.54 | 29.86 |
31. | SNHO-R-A | 28.15 | 28.54 | 28.51 | -2.22% | 0.79% | 276 | 7,869 | 28.15 | 29.07 | 28.54 | 29.07 |
32. | ATPL-R-A | 26.54 | 27.00 | 26.62 | 0.72% | 0.72% | 190 | 5,058 | 26.54 | 27.00 | 26.54 | 27.00 |
33. | VDKT-R-A | 25.24 | 25.22 | 24.48 | -2.57% | -5.56% | 1,196 | 29,274 | 23.89 | 25.24 | 24.59 | 25.35 |
34. | TISK-R-A | 25.22 | 25.22 | 25.22 | 0.00% | -0.01% | 19 | 479 | 25.22 | 25.22 | 25.22 | 27.87 |
35. | PIVK-R-A | 25.22 | 25.22 | 25.22 | -5.00% | -5.00% | 6 | 151 | 25.22 | 25.22 | | 25.22 |
36. | LPLH-R-A | 24.29 | 24.22 | 24.28 | 0.00% | 0.23% | 60 | 1,457 | 24.22 | 24.29 | 24.22 | 25.62 |
37. | HT-R-A | 20.47 | 20.48 | 20.48 | 0.01% | -0.07% | 2,416 | 49,477 | 20.47 | 20.50 | 20.48 | 20.56 |
38. | ULPL-R-A | 19.08 | 18.66 | 18.63 | -1.68% | -0.37% | 286 | 5,327 | 18.40 | 19.08 | 18.45 | 18.66 |
39. | LVCV-R-A | 15.26 | 15.26 | 15.26 | 14.95% | 18.52% | 1 | 15 | 15.26 | 15.26 | 13.27 | 15.26 |
40. | ADPL-R-A | 13.85 | 13.87 | 13.80 | 0.48% | 0.50% | 2,133 | 29,442 | 13.59 | 13.87 | 13.60 | 13.87 |
41. | ATLN-R-A | 13.27 | 13.27 | 13.18 | -3.86% | -3.12% | 615 | 8,109 | 13.01 | 13.27 | 13.07 | 13.41 |
42. | ZVCV-R-A | 12.87 | 12.74 | 12.79 | -4.00% | -3.62% | 40 | 512 | 12.71 | 12.87 | 12.74 | 13.92 |
43. | VERN-R-A | 12.67 | 11.95 | 12.05 | -6.19% | -5.44% | 52 | 627 | 11.95 | 12.67 | 11.97 | 12.71 |
44. | RIZO-R-A | 11.95 | 11.82 | 11.95 | -1.04% | -0.30% | 115 | 1,374 | 11.82 | 11.95 | 11.82 | 12.59 |
45. | TPNG-R-A | 9.69 | 9.42 | 9.43 | -1.39% | -1.36% | 202 | 1,904 | 9.42 | 9.69 | | |
46. | IMZV-R-A | 9.56 | 8.83 | 8.90 | -2.21% | -1.45% | 163 | 1,451 | 8.83 | 9.56 | 8.83 | 9.56 |
47. | HTPK-R-A | 9.29 | 9.29 | 9.29 | 3.70% | 3.70% | 400 | 3,716 | 9.29 | 9.29 | 9.29 | 10.35 |
48. | VPIK-R-A | 7.96 | 7.57 | 7.85 | -8.05% | -4.63% | 1,095 | 8,594 | 7.57 | 7.96 | 7.52 | 7.83 |
49. | SLPF-R-A | 6.34 | 6.34 | 6.34 | -0.42% | -0.42% | 63 | 400 | 6.34 | 6.34 | 6.34 | 6.64 |
50. | LKRI-R-A | 6.11 | 6.24 | 6.06 | 2.18% | -3.53% | 1,504 | 9,119 | 5.97 | 6.24 | 5.98 | 6.42 |
51. | PCTS-R-A | 5.78 | 5.78 | 5.78 | -0.95% | -0.50% | 104 | 602 | 5.78 | 5.78 | | |
52. | ZABA-R-A | 5.62 | 5.71 | 5.66 | 1.54% | 3.04% | 3,854 | 21,815 | 5.62 | 5.77 | 5.71 | 5.80 |
53. | JDPL-R-A | 5.60 | 5.38 | 5.40 | -9.80% | -9.33% | 447 | 2,415 | 5.38 | 5.60 | 5.38 | 6.10 |
54. | BLJE-R-A | 3.60 | 3.70 | 3.59 | 2.53% | -0.26% | 3,186 | 11,451 | 3.59 | 3.70 | 3.59 | 3.70 |
55. | DDJH-R-A | 3.17 | 3.18 | 3.23 | 0.46% | 1.97% | 1,148 | 3,712 | 3.17 | 3.42 | 3.18 | 3.40 |
56. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 100 | 332 | 3.32 | 3.32 | 2.92 | 3.32 |
57. | BD62-R-A | 3.26 | 3.29 | 3.28 | 17.76% | 17.29% | 248 | 813 | 3.26 | 3.29 | 2.80 | 3.32 |
58. | RIVP-R-A | 2.74 | 2.74 | 2.74 | 0.00% | 0.78% | 41,540 | 113,709 | 2.72 | 2.75 | 2.73 | 2.74 |
59. | PRFC-R-A | 2.61 | 2.61 | 2.61 | 0.00% | 0.00% | 82 | 214 | 2.61 | 2.61 | 2.61 | 2.76 |
60. | LULG-R-A | 2.52 | 2.52 | 2.52 | 0.00% | 0.00% | 104 | 262 | 2.52 | 2.52 | | |
61. | DLKV-R-A | 2.30 | 2.32 | 2.32 | 0.06% | 0.06% | 5,697 | 13,203 | 2.30 | 2.34 | 2.31 | 2.35 |
62. | VART-R-1 | 2.05 | 2.11 | 2.06 | -1.30% | -3.48% | 2,292 | 4,727 | 2.03 | 2.12 | 2.03 | 2.11 |
63. | HBRL-R-A | 1.49 | 1.46 | 1.46 | 7.01% | 7.20% | 1,135 | 1,661 | 1.46 | 1.49 | 1.46 | 1.49 |
64. | INGR-R-A | 0.41 | 0.42 | 0.41 | 2.92% | -0.95% | 5,260 | 2,142 | 0.40 | 0.42 | 0.40 | 0.42 |
65. | OPTE-R-A | 0.21 | 0.21 | 0.21 | 0.00% | 3.24% | 31,557 | 6,737 | 0.21 | 0.22 | 0.21 | 0.22 |
66. | CROBEX | | 232.32 | | 0.74% | | | | | | | |
| | | | | | | | 1,024,116 | | | | |
*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.