Filter
Country: Croatia Date: 01/22/2015 Volume: 1,347,226 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | LEDO-R-A | 1,114.87 | 1,114.87 | 1,114.87 | 0.00% | 0.00% | 1 | 1,115 | 1,114.87 | 1,114.87 | 1,094.96 | 1,114.87 |
2. | ACI-R-A | 697.46 | 697.46 | 697.46 | 2.84% | 2.84% | 5 | 3,487 | 697.46 | 697.46 | 679.54 | 724.53 |
3. | PLAG-R-A | 550.67 | 136.11 | 137.65 | -1.13% | -0.01% | 51 | 28,081 | 544.43 | 550.80 | 544.43 | 564.07 |
4. | CKML-R-A | 530.89 | 5.42 | 5.42 | 0.00% | 0.00% | 2 | 1,062 | 530.89 | 530.89 | 504.35 | 544.16 |
5. | INA-R-A | 491.21 | 491.07 | 491.10 | -5.10% | -4.07% | 19 | 9,331 | 491.07 | 491.21 | 491.07 | 497.71 |
6. | LRH-R-A | 484.20 | 484.20 | 484.20 | 4.23% | 4.23% | 1 | 484 | 484.20 | 484.20 | 464.53 | 484.20 |
7. | JDOS-R-A | 437.99 | 437.99 | 437.99 | -4.26% | -2.12% | 1 | 438 | 437.99 | 437.99 | 424.71 | 457.76 |
8. | ZVZD-R-A | 390.21 | 390.21 | 390.21 | 0.00% | 0.39% | 2 | 780 | 390.21 | 390.21 | 383.04 | 390.73 |
9. | TUHO-R-A | 364.99 | 384.90 | 366.92 | 5.07% | 0.51% | 340 | 124,753 | 364.99 | 384.90 | 345.74 | 384.90 |
10. | HUPZ-R-A | 236.25 | 238.90 | 238.86 | 1.12% | 1.11% | 1,338 | 319,596 | 236.25 | 238.90 | 232.53 | 248.72 |
11. | ERNT-R-A | 172.28 | 172.41 | 172.52 | 0.08% | 0.12% | 105 | 18,115 | 172.28 | 173.60 | 172.27 | 173.60 |
12. | KODT-R-A | 148.65 | 148.65 | 148.65 | 1.82% | 1.65% | 10 | 1,486 | 148.65 | 148.65 | 146.00 | 148.65 |
13. | KODT-P-A | 138.83 | 138.83 | 138.83 | -0.10% | -0.09% | 42 | 5,831 | 138.83 | 138.83 | 137.10 | 140.82 |
14. | ATGR-R-A | 125.03 | 31.29 | 31.32 | -1.05% | -0.67% | 175 | 21,924 | 125.02 | 125.42 | 125.16 | 125.95 |
15. | IKBA-R-A | 121.82 | 121.82 | 121.82 | 1.99% | 1.99% | 2 | 244 | 121.82 | 121.82 | 121.82 | 128.74 |
16. | JDGT-R-A | 99.94 | 99.94 | 99.94 | 2.31% | 2.31% | 70 | 6,996 | 99.94 | 99.94 | 97.55 | 99.54 |
17. | SLRS-R-A | 95.69 | 95.69 | 95.69 | 0.14% | 0.14% | 10 | 957 | 95.69 | 95.69 | 94.23 | 96.89 |
18. | KOEI-R-A | 94.23 | 93.04 | 93.18 | -2.89% | -1.83% | 120 | 11,182 | 93.04 | 94.23 | 93.04 | 95.83 |
19. | LKPC-R-A | 87.60 | 88.66 | 88.37 | 0.00% | -0.33% | 10 | 884 | 87.60 | 88.66 | 87.73 | 88.79 |
20. | PBZ-R-A | 72.86 | 72.86 | 72.86 | 1.85% | 2.99% | 10 | 729 | 72.86 | 72.86 | 71.40 | 72.86 |
21. | HIMR-R-A | 67.03 | 69.02 | 68.76 | 1.96% | 1.58% | 254 | 17,465 | 66.36 | 69.02 | 67.29 | 69.02 |
22. | TNPL-R-A | 56.67 | 56.27 | 55.08 | -0.24% | -2.52% | 124 | 6,830 | 54.68 | 56.67 | 56.27 | 58.27 |
23. | KRAS-R-A | 52.03 | 52.03 | 52.03 | 1.28% | 1.28% | 52 | 2,705 | 52.03 | 52.03 | 51.37 | 52.43 |
24. | THNK-R-A | 49.90 | 51.10 | 49.98 | 2.39% | -0.06% | 59 | 2,949 | 49.90 | 51.10 | 48.86 | 49.90 |
25. | ADRS-R-A | 50.30 | 51.10 | 51.08 | 3.49% | 2.44% | 1,530 | 78,155 | 50.21 | 51.10 | 50.21 | 51.76 |
26. | KSST-R-A | 49.16 | 49.11 | 49.15 | -0.30% | -0.12% | 45 | 2,212 | 49.11 | 49.16 | 49.11 | 54.15 |
27. | HMST-R-A | 44.33 | 46.72 | 45.68 | 6.67% | 4.41% | 1,350 | 61,674 | 43.80 | 47.78 | 46.78 | 47.64 |
28. | ADRS-P-A | 46.45 | 46.45 | 46.01 | 0.00% | -0.28% | 259 | 11,917 | 45.82 | 46.45 | 46.05 | 46.98 |
29. | ARNT-R-A | 46.45 | 45.79 | 45.84 | -1.43% | -0.99% | 134 | 6,143 | 45.79 | 46.45 | 45.79 | 47.22 |
30. | ATPL-R-A | 44.46 | 43.85 | 44.09 | -1.39% | 0.57% | 791 | 34,872 | 43.80 | 44.85 | 43.85 | 44.33 |
31. | VIRO-R-A | 43.64 | 43.67 | 43.66 | 7.62% | 4.10% | 20 | 873 | 43.64 | 43.67 | 41.81 | 44.46 |
32. | PODR-R-A | 40.08 | 40.08 | 40.08 | 0.33% | 0.87% | 3 | 120 | 40.08 | 40.08 | 39.57 | 40.08 |
33. | LURA-R-A | 39.82 | 39.82 | 39.82 | 0.00% | 0.00% | 11 | 438 | 39.82 | 39.82 | 39.29 | 39.82 |
34. | VDKT-R-A | 33.18 | 33.71 | 32.85 | 3.67% | 1.85% | 111 | 3,646 | 32.65 | 33.71 | 32.92 | 33.71 |
35. | SAPN-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 1 | 33 | 33.18 | 33.18 | 33.18 | 34.51 |
36. | MIVA-R-A | 33.18 | 33.18 | 33.18 | 8.70% | 8.70% | 150 | 4,977 | 33.18 | 33.18 | 30.53 | 38.49 |
37. | SNHO-R-A | 32.12 | 30.73 | 30.59 | -15.77% | -14.03% | 4,358 | 133,293 | 29.61 | 32.31 | 30.73 | 32.24 |
38. | PIVK-R-A | 30.79 | 30.79 | 30.79 | 0.44% | 0.44% | 140 | 4,311 | 30.79 | 30.79 | 30.79 | 35.84 |
39. | TISK-R-A | 26.54 | 26.54 | 26.54 | 0.00% | 1.00% | 72 | 1,911 | 26.54 | 26.54 | 26.54 | 27.21 |
40. | LPLH-R-A | 26.52 | 26.15 | 26.33 | -1.37% | -0.70% | 319 | 8,400 | 26.15 | 26.52 | 25.88 | 27.59 |
41. | HMAM-R-A | 24.74 | 24.74 | 24.74 | 0.00% | 0.00% | 200 | 4,948 | 24.74 | 24.74 | 24.74 | 24.82 |
42. | MAIS-R-A | 20.37 | 21.24 | 20.79 | 1.27% | 1.25% | 1,364 | 28,357 | 20.37 | 21.24 | 20.57 | 21.90 |
43. | HT-R-A | 20.97 | 21.11 | 21.08 | -0.10% | 0.11% | 3,789 | 79,889 | 20.97 | 21.17 | 21.11 | 21.15 |
44. | ULPL-R-A | 20.24 | 20.11 | 19.88 | -2.26% | -3.90% | 647 | 12,861 | 19.38 | 20.44 | 19.38 | 20.11 |
45. | IGH-R-A | 18.84 | 18.84 | 18.84 | 5.16% | 5.16% | 5 | 94 | 18.84 | 18.84 | 17.92 | 18.84 |
46. | TRFM-R-A | 18.58 | 18.58 | 18.58 | 0.00% | 0.00% | 566 | 10,517 | 18.58 | 18.58 | 15.93 | 21.24 |
47. | JDPL-R-A | 14.11 | 14.15 | 14.14 | 0.28% | 0.23% | 204 | 2,885 | 14.11 | 14.15 | 14.15 | 14.58 |
48. | ADPL-R-A | 11.56 | 11.56 | 11.56 | -1.68% | -1.59% | 130 | 1,503 | 11.56 | 11.56 | 11.56 | 11.81 |
49. | VPIK-R-A | 10.67 | 10.42 | 10.58 | -2.31% | -1.09% | 504 | 5,332 | 10.42 | 10.67 | 10.18 | 10.88 |
50. | IMZV-R-A | 8.04 | 8.23 | 8.14 | -4.60% | -0.39% | 301 | 2,451 | 7.99 | 9.28 | 8.10 | 8.89 |
51. | LKRI-R-A | 9.16 | 9.03 | 9.09 | -0.87% | -0.88% | 364 | 3,309 | 9.03 | 9.16 | 8.78 | 9.12 |
52. | JDTC-R-A | 7.03 | 7.17 | 7.04 | 1.89% | 0.59% | 342 | 2,409 | 6.97 | 7.17 | 6.37 | 7.70 |
53. | VERN-R-A | 6.88 | 6.68 | 6.81 | 0.34% | 2.29% | 328 | 2,232 | 6.68 | 6.88 | 6.68 | 6.99 |
54. | DDJH-R-A | 5.67 | 5.70 | 5.46 | 3.82% | -2.14% | 19,678 | 107,489 | 5.18 | 5.70 | 5.57 | 5.70 |
55. | BLJE-R-A | 4.91 | 4.91 | 4.90 | 0.00% | 1.12% | 3,406 | 16,699 | 4.84 | 4.98 | 4.84 | 4.97 |
56. | PTKM-R-A | 3.41 | 3.40 | 3.40 | -0.31% | -0.08% | 212 | 721 | 3.40 | 3.41 | 3.40 | 3.50 |
57. | BRIN-R-A | 3.03 | 3.03 | 3.03 | 0.00% | 0.00% | 50 | 151 | 3.03 | 3.03 | 2.65 | 3.03 |
58. | VART-R-1 | 3.02 | 2.95 | 2.97 | -2.20% | -2.53% | 4,955 | 14,713 | 2.93 | 3.02 | 2.96 | 3.11 |
59. | RIVP-R-A | 2.67 | 2.66 | 2.66 | -0.99% | -0.45% | 27,209 | 72,427 | 2.65 | 2.68 | 2.66 | 2.68 |
60. | SUNH-R-A | 2.65 | 2.59 | 2.60 | 0.15% | 0.51% | 708 | 1,839 | 2.59 | 2.65 | 2.52 | 2.79 |
61. | DLKV-R-A | 2.01 | 1.92 | 1.91 | -6.21% | -6.51% | 14,091 | 26,867 | 1.86 | 2.01 | 1.92 | 1.94 |
62. | BD62-R-A | 1.88 | 1.88 | 1.88 | 0.07% | 0.29% | 1,593 | 2,993 | 1.88 | 1.88 | 1.88 | 1.99 |
63. | KTJV-R-A | 1.87 | 1.87 | 1.87 | 0.21% | 0.21% | 156 | 292 | 1.87 | 1.87 | 1.86 | 2.04 |
64. | INGR-R-A | 0.35 | 0.34 | 0.35 | -3.03% | -1.51% | 16,766 | 5,811 | 0.34 | 0.36 | 0.34 | 0.35 |
65. | MGMA-R-A | 0.27 | 0.27 | 0.27 | -2.90% | -2.90% | 140 | 38 | 0.27 | 0.27 | 0.27 | 0.29 |
66. | CROBEX | | 237.67 | | -0.95% | | | | | | | |
| | | | | | | | 1,347,226 | | | | |
*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.