Filter
Country: Croatia Date: 12/10/2014 Volume: 4,676,251 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | LEDO-R-A | 1,075.05 | 1,075.05 | 1,075.05 | -0.61% | -0.78% | 1 | 1,075 | 1,075.05 | 1,075.05 | 1,075.06 | 1,088.33 |
2. | PLAG-R-A | 517.62 | 129.40 | 129.40 | 0.00% | 0.00% | 1 | 518 | 517.62 | 517.62 | 513.64 | 517.62 |
3. | INA-R-A | 477.80 | 484.44 | 483.94 | 0.00% | -0.30% | 43 | 20,810 | 477.80 | 491.07 | 484.44 | 494.39 |
4. | LRH-R-A | 442.37 | 446.61 | 442.11 | 0.42% | -0.59% | 10 | 4,421 | 438.78 | 446.61 | 432.68 | 446.61 |
5. | ZVZD-R-A | 379.06 | 384.63 | 381.29 | -0.72% | 0.05% | 5 | 1,906 | 379.06 | 384.63 | 372.69 | 384.63 |
6. | HUPZ-R-A | 222.31 | 222.31 | 223.17 | -0.38% | -1.90% | 29 | 6,472 | 221.92 | 225.63 | 222.31 | 230.24 |
7. | ERNT-R-A | 182.10 | 182.36 | 183.37 | -0.07% | 0.60% | 113 | 20,721 | 181.96 | 184.48 | 182.03 | 182.36 |
8. | KODT-R-A | 142.84 | 145.98 | 143.29 | -0.01% | -0.60% | 34 | 4,872 | 142.81 | 145.98 | 142.96 | 145.99 |
9. | ATGR-R-A | 124.32 | 31.19 | 31.07 | 0.00% | -0.22% | 356 | 44,239 | 124.23 | 124.76 | 124.23 | 124.76 |
10. | JDBA-R-A | 112.82 | 112.82 | 112.82 | -5.55% | -5.55% | 3 | 338 | 112.82 | 112.82 | 112.82 | 119.44 |
11. | KOEI-R-A | 91.33 | 92.51 | 92.15 | 0.00% | 0.67% | 43 | 3,963 | 91.33 | 92.51 | 91.34 | 92.51 |
12. | SLRS-R-A | 91.73 | 90.38 | 91.19 | -3.47% | -2.62% | 10 | 912 | 90.38 | 91.73 | 90.38 | 96.09 |
13. | LKPC-R-A | 88.02 | 86.94 | 87.72 | -1.23% | -0.45% | 83 | 7,280 | 86.94 | 88.02 | 86.94 | 88.00 |
14. | HIMR-R-A | 66.36 | 65.03 | 65.57 | -1.21% | -0.40% | 26 | 1,705 | 65.03 | 66.36 | 65.03 | 66.36 |
15. | KSST-R-A | 59.72 | 65.03 | 59.41 | 24.35% | 5.56% | 177 | 10,516 | 55.78 | 65.03 | 62.65 | 65.03 |
16. | THNK-R-A | 50.43 | 50.43 | 50.43 | -2.31% | 0.67% | 8 | 403 | 50.43 | 50.43 | 50.43 | 52.42 |
17. | ADRS-R-A | 49.37 | 50.04 | 49.40 | -0.79% | 0.52% | 320 | 15,807 | 49.37 | 50.04 | 49.11 | 50.04 |
18. | KRAS-R-A | 48.13 | 48.51 | 48.34 | 0.14% | -0.10% | 103 | 4,979 | 48.13 | 48.51 | 48.13 | 48.84 |
19. | VIRO-R-A | 43.84 | 46.30 | 43.88 | -0.33% | -5.08% | 67 | 2,940 | 43.80 | 46.30 | 43.80 | 46.30 |
20. | ADRS-P-A | 44.86 | 43.80 | 44.34 | -1.49% | -1.29% | 911 | 40,392 | 43.80 | 44.96 | 43.85 | 44.46 |
21. | ARNT-R-A | 44.20 | 44.72 | 44.28 | 4.97% | 3.72% | 31 | 1,373 | 44.20 | 44.72 | 43.13 | 44.59 |
22. | ATPL-R-A | 42.22 | 42.48 | 42.76 | 0.02% | 0.03% | 404 | 17,275 | 42.22 | 43.40 | 42.48 | 43.36 |
23. | HMST-R-A | 38.62 | 39.82 | 39.02 | 0.00% | -2.01% | 18 | 702 | 38.62 | 39.82 | 39.82 | 41.14 |
24. | PODR-R-A | 36.68 | 36.70 | 36.90 | 0.14% | 0.43% | 4,114 | 151,788 | 36.67 | 36.90 | 36.70 | 38.49 |
25. | VDKT-R-A | 31.19 | 30.53 | 30.92 | -1.30% | -0.04% | 326 | 10,078 | 30.08 | 31.19 | 30.53 | 31.85 |
26. | SNHO-R-A | 30.53 | 30.59 | 30.59 | 0.21% | 0.51% | 124,092 | 3,796,341 | 30.53 | 30.60 | 30.59 | 31.18 |
27. | LPLH-R-A | 27.21 | 26.68 | 26.85 | -3.36% | -4.45% | 281 | 7,545 | 26.68 | 27.21 | 26.54 | 27.87 |
28. | ZTNJ-R-A | 25.22 | 25.22 | 25.22 | -5.00% | -5.00% | 30 | 757 | 25.22 | 25.22 | 25.22 | 25.88 |
29. | IGH-R-A | 19.93 | 20.97 | 20.58 | 1.94% | 1.65% | 171 | 3,519 | 19.38 | 20.97 | 19.51 | 21.09 |
30. | HT-R-A | 20.63 | 20.46 | 20.60 | -0.57% | 0.19% | 11,288 | 232,556 | 20.44 | 20.64 | 20.46 | 20.55 |
31. | ULPL-R-A | 20.17 | 20.17 | 20.17 | -0.65% | -0.39% | 67 | 1,352 | 20.17 | 20.17 | 19.91 | 20.17 |
32. | JDPL-R-A | 13.94 | 14.33 | 14.32 | 9.09% | 4.78% | 4,257 | 60,943 | 13.94 | 14.59 | 13.41 | 14.83 |
33. | ADPL-R-A | 14.03 | 14.14 | 14.14 | 0.79% | 0.06% | 719 | 10,167 | 14.02 | 14.20 | 14.02 | 14.20 |
34. | IPKK-R-A | 11.62 | 11.61 | 11.61 | -0.01% | -1.34% | 196 | 2,276 | 11.61 | 11.62 | 11.61 | 12.48 |
35. | ATLN-R-A | 11.01 | 11.02 | 11.02 | 0.85% | 0.85% | 438 | 4,825 | 11.01 | 11.02 | 10.73 | 11.15 |
36. | VPIK-R-A | 9.95 | 9.95 | 9.95 | -2.60% | 1.02% | 52 | 518 | 9.95 | 9.95 | 9.95 | 10.22 |
37. | LKRI-R-A | 9.36 | 9.33 | 9.36 | -2.33% | -0.86% | 134 | 1,254 | 9.33 | 9.36 | 9.33 | 9.56 |
38. | RIZO-R-A | 8.10 | 8.10 | 8.10 | 0.00% | -1.20% | 90 | 729 | 8.10 | 8.10 | 8.10 | 8.49 |
39. | VERN-R-A | 6.72 | 6.57 | 6.71 | -4.03% | -2.02% | 72 | 483 | 6.57 | 6.72 | 6.57 | 6.83 |
40. | SNBA-R-A | 6.11 | 6.11 | 6.11 | 0.00% | 0.00% | 50 | 305 | 6.11 | 6.11 | 6.11 | 6.41 |
41. | ZABA-R-A | 4.69 | 4.69 | 4.69 | 0.23% | 0.06% | 628 | 2,945 | 4.69 | 4.69 | 4.69 | 4.71 |
42. | BLJE-R-A | 4.65 | 4.65 | 4.62 | 0.00% | -0.29% | 1,877 | 8,663 | 4.57 | 4.65 | 4.65 | 4.70 |
43. | PTKM-R-A | 3.72 | 3.72 | 3.72 | 0.75% | -0.25% | 1 | 4 | 3.72 | 3.72 | 3.72 | 3.87 |
44. | VART-R-1 | 3.19 | 3.21 | 3.24 | 0.54% | -2.04% | 25,613 | 83,090 | 3.19 | 3.30 | 3.21 | 3.30 |
45. | DDJH-R-A | 3.25 | 3.07 | 3.11 | 0.70% | 1.87% | 125 | 389 | 3.07 | 3.25 | 3.07 | 3.25 |
46. | BRIN-R-A | 3.12 | 3.12 | 3.12 | 0.00% | 0.00% | 7 | 22 | 3.12 | 3.12 | 3.12 | 3.15 |
47. | PRFC-R-A | 2.62 | 2.62 | 2.62 | -0.05% | 0.00% | 164 | 430 | 2.62 | 2.62 | 2.62 | 2.71 |
48. | RIVP-R-A | 2.59 | 2.57 | 2.57 | -0.51% | -0.41% | 29,607 | 76,182 | 2.55 | 2.60 | 2.56 | 2.57 |
49. | SUNH-R-A | 2.46 | 2.46 | 2.46 | 0.00% | 0.00% | 10 | 25 | 2.46 | 2.46 | 2.29 | 2.46 |
50. | HDEL-R-A | 2.20 | 2.20 | 2.20 | 0.00% | 0.00% | 21 | 46 | 2.20 | 2.20 | 2.20 | 2.70 |
51. | DLKV-R-A | 2.01 | 2.01 | 2.01 | -2.32% | -2.32% | 126 | 253 | 2.01 | 2.01 | 2.01 | 2.06 |
52. | BPBA-R-A | 0.70 | 0.69 | 0.69 | -2.62% | -2.44% | 134 | 93 | 0.69 | 0.70 | 0.69 | 0.75 |
53. | OPTE-R-A | 0.60 | 0.59 | 0.59 | 1.13% | 0.22% | 4,580 | 2,713 | 0.59 | 0.60 | 0.59 | 0.63 |
54. | INGR-R-A | 0.33 | 0.34 | 0.34 | 3.19% | 2.79% | 5,216 | 1,784 | 0.33 | 0.35 | 0.34 | 0.35 |
55. | MGMA-R-A | 0.28 | 0.32 | 0.31 | 15.25% | 9.04% | 1,833 | 560 | 0.28 | 0.32 | 0.28 | 0.32 |
56. | CROBEX | | 233.07 | | -0.16% | | | | | | | |
| | | | | | | | 4,676,251 | | | | |
*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.