Filter
Country: Croatia Date: 01/28/2015 Volume: 1,496,761 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | INGR-R-A | 0.36 | 0.42 | 0.40 | 18.50% | 12.95% | 282,367 | 114,403 | 0.36 | 0.43 | 0.42 | 0.42 |
2. | ATLN-R-A | 12.21 | 11.95 | 12.28 | 5.24% | 8.17% | 800 | 9,822 | 11.95 | 12.47 | 11.95 | 12.59 |
3. | KOSN-R-A | 172.54 | 172.54 | 172.54 | 5.42% | 5.42% | 13 | 2,243 | 172.54 | 172.54 | 172.54 | 185.81 |
4. | CKML-R-A | 530.89 | 5.42 | 5.42 | 5.18% | 5.18% | 50 | 26,545 | 530.89 | 530.89 | 504.35 | 544.16 |
5. | SLDM-R-A | 3.05 | 3.05 | 3.05 | 4.59% | 4.59% | 560 | 1,710 | 3.05 | 3.05 | 3.05 | 3.32 |
6. | MGMA-R-A | 0.28 | 0.29 | 0.29 | 7.91% | 4.29% | 3,665 | 1,059 | 0.28 | 0.29 | 0.27 | 0.29 |
7. | LPLH-R-A | 26.54 | 26.55 | 26.66 | 0.00% | 4.14% | 329 | 8,771 | 26.53 | 27.34 | 26.55 | 27.54 |
8. | IKBA-R-A | 128.74 | 128.74 | 128.74 | 3.19% | 3.19% | 2 | 257 | 128.74 | 128.74 | 128.74 | 132.59 |
9. | MAIS-R-A | 21.49 | 21.49 | 21.49 | 3.78% | 3.18% | 11 | 236 | 21.49 | 21.49 | 20.70 | 21.49 |
10. | PTKM-R-A | 3.71 | 3.78 | 3.71 | 2.08% | 3.06% | 2,938 | 10,903 | 3.62 | 3.78 | 3.64 | 3.78 |
11. | LEDO-R-A | 1,114.87 | 1,094.96 | 1,114.23 | 0.61% | 2.38% | 124 | 138,164 | 1,094.96 | 1,114.87 | 1,087.00 | 1,113.54 |
12. | PBZ-R-A | 70.34 | 72.33 | 70.74 | 4.60% | 2.28% | 10 | 707 | 70.34 | 72.33 | 69.16 | 72.20 |
13. | DLKV-R-A | 2.03 | 2.14 | 2.09 | 6.75% | 2.14% | 55,228 | 115,317 | 2.03 | 2.16 | 2.14 | 2.16 |
14. | JDPL-R-A | 13.94 | 13.94 | 14.04 | -0.94% | 1.45% | 306 | 4,295 | 13.94 | 14.11 | 13.54 | 13.94 |
15. | ULPL-R-A | 20.24 | 20.24 | 20.24 | 0.00% | 1.00% | 51 | 1,032 | 20.24 | 20.24 | 19.80 | 20.24 |
16. | PODR-R-A | 39.44 | 38.91 | 39.51 | -0.63% | 0.91% | 3,737 | 147,655 | 38.91 | 39.62 | 38.89 | 39.55 |
17. | HT-R-A | 21.10 | 21.24 | 21.12 | 1.90% | 0.46% | 7,393 | 156,122 | 21.06 | 21.24 | 21.08 | 21.24 |
18. | TNPL-R-A | 61.72 | 62.38 | 62.00 | 0.21% | 0.39% | 72 | 4,464 | 59.73 | 62.38 | 61.32 | 62.38 |
19. | ERNT-R-A | 172.80 | 172.27 | 172.48 | 0.00% | 0.02% | 332 | 57,262 | 172.27 | 172.80 | 172.27 | 172.54 |
20. | JDOS-R-A | 424.71 | 424.71 | 424.71 | 1.43% | 0.02% | 12 | 5,097 | 424.71 | 424.71 | 424.71 | 437.99 |
21. | LRH-R-A | 472.49 | 484.44 | 480.24 | 0.00% | 0.01% | 25 | 12,006 | 472.49 | 484.44 | 465.86 | 487.09 |
22. | JDGT-R-A | 99.54 | 99.54 | 99.54 | 0.00% | 0.00% | 110 | 10,950 | 99.54 | 99.54 | 97.55 | 99.54 |
23. | LVCV-R-A | 11.39 | 11.39 | 11.39 | 0.00% | 0.00% | 22 | 250 | 11.39 | 11.39 | 10.49 | 11.39 |
24. | SAPN-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 24 | 796 | 33.18 | 33.18 | 33.18 | 33.84 |
25. | ZTNJ-R-A | 26.54 | 26.54 | 26.54 | -0.01% | -0.01% | 40 | 1,062 | 26.54 | 26.54 | 26.54 | 27.87 |
26. | SNBA-R-A | 5.31 | 5.31 | 5.31 | 0.00% | -0.02% | 15 | 80 | 5.31 | 5.31 | 5.18 | 5.70 |
27. | VPIK-R-A | 10.23 | 10.35 | 10.24 | 1.22% | -0.17% | 790 | 8,092 | 10.15 | 10.35 | 10.16 | 10.35 |
28. | LKRI-R-A | 8.99 | 8.98 | 9.13 | -0.65% | -0.19% | 455 | 4,156 | 8.96 | 9.29 | 8.98 | 9.29 |
29. | RIVP-R-A | 2.65 | 2.67 | 2.64 | 0.75% | -0.30% | 34,742 | 91,612 | 2.61 | 2.67 | 2.63 | 2.67 |
30. | ADRS-P-A | 45.79 | 45.66 | 45.53 | 0.29% | -0.31% | 100 | 4,554 | 45.27 | 45.79 | 45.34 | 45.77 |
31. | KRAS-R-A | 51.10 | 51.10 | 51.10 | 0.00% | -0.34% | 262 | 13,388 | 51.10 | 51.10 | 51.10 | 51.63 |
32. | ATGR-R-A | 123.70 | 30.76 | 30.90 | -0.96% | -0.56% | 311 | 38,442 | 123.03 | 123.70 | 123.03 | 124.09 |
33. | BLJE-R-A | 4.74 | 4.62 | 4.67 | -4.13% | -0.56% | 2,122 | 9,916 | 4.62 | 4.74 | 4.62 | 4.72 |
34. | ATPL-R-A | 42.61 | 42.34 | 42.44 | -0.65% | -0.87% | 491 | 20,841 | 42.02 | 43.13 | 42.34 | 43.57 |
35. | SLRS-R-A | 94.37 | 94.37 | 94.37 | -1.39% | -0.88% | 10 | 944 | 94.37 | 94.37 | 94.37 | 97.42 |
36. | RIZO-R-A | 7.97 | 7.97 | 7.97 | -1.49% | -1.10% | 181 | 1,443 | 7.97 | 7.97 | 7.97 | 8.21 |
37. | LKPC-R-A | 87.86 | 84.94 | 87.74 | -4.48% | -1.12% | 102 | 8,950 | 84.94 | 87.86 | 84.94 | 88.92 |
38. | INA-R-A | 491.74 | 491.74 | 491.74 | -1.20% | -1.20% | 2 | 983 | 491.74 | 491.74 | 491.74 | 510.85 |
39. | ADRS-R-A | 49.79 | 49.79 | 49.79 | -1.28% | -1.28% | 50 | 2,489 | 49.79 | 49.79 | 49.79 | 50.43 |
40. | LURA-R-A | 39.29 | 39.29 | 39.29 | -1.33% | -1.33% | 10 | 393 | 39.29 | 39.29 | 39.29 | 39.82 |
41. | HZLA-R-A | 9.03 | 9.03 | 9.03 | -1.45% | -1.45% | 200 | 1,805 | 9.03 | 9.03 | | |
42. | VDKT-R-A | 31.29 | 31.46 | 31.26 | -1.25% | -1.87% | 154 | 4,814 | 31.22 | 31.46 | 31.22 | 33.17 |
43. | PRFC-R-A | 2.56 | 2.59 | 2.57 | -2.01% | -1.88% | 151 | 388 | 2.55 | 2.59 | 2.55 | 2.64 |
44. | KODT-P-A | 138.03 | 137.63 | 137.78 | -2.26% | -2.03% | 20 | 2,756 | 137.63 | 138.03 | 137.63 | 139.36 |
45. | CHAG-R-A | 30.56 | 30.56 | 30.56 | -2.03% | -2.03% | 8 | 244 | 30.56 | 30.56 | 30.53 | 33.05 |
46. | VART-R-1 | 3.01 | 2.92 | 2.97 | -3.08% | -2.19% | 6,210 | 18,441 | 2.87 | 3.04 | 2.92 | 3.01 |
47. | THNK-R-A | 49.17 | 50.43 | 49.20 | 0.00% | -2.26% | 160 | 7,871 | 49.11 | 50.43 | 48.84 | 50.43 |
48. | HIMR-R-A | 66.70 | 67.69 | 66.71 | -0.03% | -2.34% | 107 | 7,138 | 66.51 | 67.69 | 66.51 | 67.69 |
49. | VERN-R-A | 6.92 | 6.92 | 6.92 | -3.45% | -2.42% | 25 | 173 | 6.92 | 6.92 | 6.92 | 7.42 |
50. | DDJH-R-A | 5.24 | 4.99 | 5.16 | -6.10% | -2.44% | 9,417 | 48,576 | 4.93 | 5.40 | 4.99 | 5.17 |
51. | ARNT-R-A | 45.79 | 45.13 | 45.24 | -2.85% | -2.62% | 207 | 9,364 | 44.46 | 45.79 | 44.46 | 45.79 |
52. | IPKK-R-A | 11.76 | 11.68 | 11.74 | -1.70% | -2.64% | 100 | 1,174 | 11.68 | 11.76 | 11.68 | 12.46 |
53. | BPBA-R-A | 0.65 | 0.64 | 0.64 | -3.00% | -3.00% | 1,603 | 1,032 | 0.64 | 0.65 | 0.64 | 0.75 |
54. | TISK-R-A | 25.26 | 25.22 | 25.24 | -5.00% | -3.83% | 122 | 3,080 | 25.22 | 25.26 | 24.59 | 26.54 |
55. | HMST-R-A | 43.14 | 43.80 | 43.38 | 3.05% | -4.20% | 86 | 3,730 | 43.13 | 43.80 | 43.80 | 45.66 |
56. | SNHO-R-A | 35.17 | 33.45 | 34.01 | -3.84% | -4.47% | 9,534 | 324,249 | 33.45 | 35.30 | 33.45 | 34.09 |
57. | IGH-R-A | 17.25 | 17.52 | 16.63 | 1.53% | -4.49% | 592 | 9,845 | 15.93 | 17.52 | 16.47 | 17.52 |
58. | OPTE-R-A | 0.44 | 0.40 | 0.41 | -7.37% | -5.52% | 10,243 | 4,183 | 0.40 | 0.45 | 0.40 | 0.44 |
59. | AMDN-R-A | 10.62 | 10.62 | 10.62 | -6.98% | -6.24% | 14 | 149 | 10.62 | 10.62 | 9.31 | 10.62 |
60. | KSST-R-A | 64.37 | 61.05 | 62.43 | -5.20% | -7.24% | 142 | 8,866 | 58.40 | 66.21 | 60.53 | 64.37 |
61. | MDKA-R-A | 1,473.22 | 1,473.22 | 1,473.22 | -7.50% | -7.50% | 1 | 1,473 | 1,473.22 | 1,473.22 | 1,473.22 | 1,586.04 |
62. | CROBEX | | 235.17 | | 0.02% | | | | | | | |
| | | | | | | | 1,496,761 | | | | |
*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.