Filter
Country: Croatia Date: 01/29/2015 Volume: 3,569,098 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 234.14 | | -0.44% | | | | | | | |
2. | IKBA-R-A | 128.74 | 128.74 | 128.74 | 0.00% | 0.00% | 1 | 129 | 128.74 | 128.74 | 128.74 | 136.04 |
3. | PLAG-R-A | 550.80 | 137.70 | 137.70 | 3.75% | 3.75% | 1 | 551 | 550.80 | 550.80 | 530.90 | 550.80 |
4. | LEDO-R-A | 1,088.33 | 1,088.33 | 1,088.33 | -0.61% | -2.32% | 1 | 1,088 | 1,088.33 | 1,088.33 | 1,088.33 | 1,108.24 |
5. | MDKA-R-A | 1,486.50 | 1,473.22 | 1,477.65 | 0.00% | 0.30% | 3 | 4,433 | 1,473.22 | 1,486.50 | 1,473.22 | 1,559.49 |
6. | CROS-P-A | 983.91 | 983.91 | 983.91 | 0.01% | 0.00% | 3 | 2,952 | 983.91 | 983.91 | 983.77 | 1,000.73 |
7. | CKML-R-A | 530.89 | 5.42 | 5.42 | 0.00% | 0.00% | 5 | 2,654 | 530.89 | 530.89 | 504.35 | 530.89 |
8. | THNK-R-A | 49.90 | 49.90 | 49.90 | -1.05% | 1.44% | 5 | 250 | 49.90 | 49.90 | 48.84 | 49.90 |
9. | KODT-P-A | 137.63 | 136.71 | 136.95 | -0.67% | -0.60% | 10 | 1,369 | 136.71 | 137.63 | 135.38 | 139.36 |
10. | TKPR-R-A | 43.79 | 43.79 | 43.79 | 0.12% | 0.12% | 11 | 482 | 43.79 | 43.79 | 37.16 | 43.79 |
11. | CHAG-R-A | 30.92 | 30.92 | 30.92 | 1.19% | 1.19% | 12 | 371 | 30.92 | 30.92 | 30.92 | 33.05 |
12. | TNPL-R-A | 61.72 | 60.39 | 60.65 | -3.19% | -2.17% | 15 | 910 | 60.39 | 61.72 | 60.07 | 62.11 |
13. | AMDN-R-A | 10.62 | 10.62 | 10.62 | 0.00% | 0.00% | 16 | 170 | 10.62 | 10.62 | 9.56 | 11.81 |
14. | SPNV-R-A | 75.78 | 75.78 | 75.78 | 3.82% | 3.82% | 20 | 1,516 | 75.78 | 75.78 | 75.65 | 212.36 |
15. | JDPL-R-A | 13.54 | 13.54 | 13.54 | -2.86% | -3.55% | 24 | 325 | 13.54 | 13.54 | 13.54 | 14.20 |
16. | LURA-R-A | 39.82 | 39.82 | 39.82 | 1.35% | 1.35% | 24 | 956 | 39.82 | 39.82 | 39.29 | 42.47 |
17. | HMST-R-A | 43.80 | 43.80 | 43.80 | 0.00% | 0.98% | 26 | 1,139 | 43.80 | 43.80 | 43.80 | 45.66 |
18. | INA-R-A | 492.40 | 491.07 | 491.19 | -0.13% | -0.11% | 31 | 15,227 | 491.07 | 492.40 | 491.07 | 504.35 |
19. | ADRS-R-A | 50.43 | 50.43 | 50.43 | 1.30% | 1.30% | 32 | 1,614 | 50.43 | 50.43 | 49.82 | 51.63 |
20. | BDSS-R-A | 45.79 | 45.79 | 45.79 | 0.00% | 1.96% | 35 | 1,603 | 45.79 | 45.79 | 45.79 | 48.44 |
21. | ZVZD-R-A | 373.25 | 388.04 | 373.94 | -0.05% | -3.68% | 37 | 13,836 | 373.09 | 388.04 | 373.09 | 388.03 |
22. | ZTNJ-R-A | 26.54 | 26.54 | 26.54 | 0.01% | 0.01% | 56 | 1,486 | 26.54 | 26.54 | 21.90 | 26.54 |
23. | ZABA-R-A | 4.57 | 4.57 | 4.57 | 3.21% | 3.12% | 61 | 279 | 4.57 | 4.57 | 4.57 | 4.58 |
24. | KOEI-R-A | 92.92 | 92.64 | 92.87 | -0.99% | -0.63% | 70 | 6,501 | 92.64 | 92.92 | 92.64 | 93.57 |
25. | SAPN-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 71 | 2,356 | 33.18 | 33.18 | 33.18 | 33.71 |
26. | HIMR-R-A | 67.03 | 67.03 | 67.03 | -0.98% | 0.47% | 73 | 4,893 | 67.03 | 67.03 | 67.03 | 68.38 |
27. | VPIK-R-A | 10.17 | 10.22 | 10.17 | -1.27% | -0.70% | 78 | 793 | 10.17 | 10.22 | 10.22 | 10.35 |
28. | SNBA-R-A | 5.18 | 5.10 | 5.17 | -3.90% | -2.67% | 80 | 413 | 5.10 | 5.18 | 5.05 | 5.70 |
29. | ZVCV-R-A | 10.68 | 10.62 | 10.63 | -1.48% | -1.69% | 81 | 861 | 10.62 | 10.68 | 10.37 | 11.81 |
30. | PODR-R-A | 38.76 | 38.76 | 38.76 | -0.39% | -1.91% | 85 | 3,294 | 38.76 | 38.76 | 38.76 | 39.42 |
31. | HTPO-R-A | 13.28 | 13.28 | 13.28 | 4.22% | 4.22% | 90 | 1,195 | 13.28 | 13.28 | 13.29 | 37.16 |
32. | KSST-R-A | 59.73 | 63.71 | 62.43 | 4.35% | -0.01% | 93 | 5,806 | 57.07 | 67.82 | 61.72 | 67.82 |
33. | IPKK-R-A | 11.95 | 11.95 | 11.95 | 2.24% | 1.76% | 100 | 1,195 | 11.95 | 11.95 | 11.68 | 12.60 |
34. | THMT-R-A | 17.25 | 17.25 | 17.25 | 8.33% | 8.33% | 100 | 1,725 | 17.25 | 17.25 | | 19.91 |
35. | LKPC-R-A | 86.95 | 85.08 | 86.38 | 0.15% | -1.55% | 100 | 8,638 | 85.08 | 86.95 | 85.08 | 88.92 |
36. | MGMA-R-A | 0.29 | 0.29 | 0.29 | -1.35% | -1.35% | 100 | 29 | 0.29 | 0.29 | 0.27 | 0.29 |
37. | SUNH-R-A | 2.79 | 2.79 | 2.79 | 7.64% | 7.64% | 109 | 304 | 2.79 | 2.79 | 2.66 | 2.79 |
38. | LRH-R-A | 481.78 | 484.44 | 471.44 | 0.00% | -1.83% | 122 | 57,516 | 464.53 | 484.44 | 465.86 | 488.02 |
39. | TISK-R-A | 26.54 | 26.54 | 26.54 | 5.26% | 5.15% | 131 | 3,477 | 26.54 | 26.54 | 26.54 | 27.20 |
40. | SLDM-R-A | 3.12 | 3.12 | 3.12 | 2.17% | 2.17% | 140 | 437 | 3.12 | 3.12 | 3.12 | 3.32 |
41. | JDTC-R-A | 6.31 | 6.31 | 6.31 | -18.02% | -18.02% | 165 | 1,041 | 6.31 | 6.31 | 6.27 | 7.43 |
42. | LPLH-R-A | 26.81 | 25.62 | 26.20 | -3.49% | -1.74% | 185 | 4,846 | 25.48 | 26.81 | 25.62 | 26.54 |
43. | ATLN-R-A | 12.57 | 11.95 | 12.01 | 0.00% | -2.21% | 200 | 2,401 | 11.95 | 12.57 | 11.71 | 12.54 |
44. | ATGR-R-A | 123.56 | 30.73 | 30.78 | -0.11% | -0.39% | 201 | 24,749 | 122.77 | 123.56 | 122.90 | 123.43 |
45. | ATPL-R-A | 42.21 | 42.03 | 42.19 | -0.72% | -0.60% | 321 | 13,543 | 42.03 | 42.47 | 42.03 | 42.47 |
46. | RIZO-R-A | 7.97 | 7.77 | 7.81 | -2.58% | -2.08% | 324 | 2,529 | 7.77 | 8.09 | 7.77 | 8.09 |
47. | LKRI-R-A | 9.22 | 8.96 | 9.03 | -0.19% | -1.09% | 365 | 3,298 | 8.96 | 9.22 | 8.96 | 9.14 |
48. | ARNT-R-A | 44.46 | 44.20 | 44.23 | -2.06% | -2.22% | 383 | 16,941 | 44.20 | 44.46 | 43.94 | 46.32 |
49. | ERNT-R-A | 172.54 | 172.54 | 172.53 | 0.15% | 0.03% | 574 | 99,035 | 172.27 | 172.54 | 172.28 | 172.79 |
50. | IGH-R-A | 17.49 | 17.25 | 17.63 | -1.51% | 6.00% | 872 | 15,370 | 17.12 | 18.32 | 17.25 | 18.58 |
51. | VERN-R-A | 7.01 | 7.03 | 6.86 | 1.57% | -0.86% | 1,021 | 7,004 | 6.68 | 7.03 | 6.72 | 7.40 |
52. | BD62-R-A | 1.90 | 1.87 | 1.89 | -0.21% | 0.70% | 1,100 | 2,082 | 1.87 | 1.90 | 1.87 | 2.06 |
53. | PRFC-R-A | 2.55 | 2.52 | 2.53 | -2.57% | -1.55% | 1,281 | 3,237 | 2.52 | 2.55 | 2.41 | 2.59 |
54. | ADPL-R-A | 11.55 | 11.35 | 11.44 | -2.25% | -1.29% | 1,304 | 14,913 | 11.35 | 11.55 | 11.32 | 11.53 |
55. | ATLS-R-A | 0.68 | 0.68 | 0.68 | 13.08% | 13.08% | 1,417 | 959 | 0.68 | 0.68 | 0.68 | 1.98 |
56. | MAIS-R-A | 21.21 | 21.36 | 21.22 | -0.57% | -1.27% | 1,545 | 32,779 | 20.71 | 21.36 | 20.70 | 21.45 |
57. | IMZV-R-A | 9.26 | 9.56 | 9.50 | 15.07% | 8.13% | 1,668 | 15,847 | 9.26 | 9.89 | 8.91 | 9.56 |
58. | PTKM-R-A | 3.79 | 3.62 | 3.70 | -4.39% | -0.43% | 2,258 | 8,344 | 3.62 | 3.79 | 3.60 | 3.60 |
59. | BLJE-R-A | 4.62 | 4.59 | 4.58 | -0.58% | -2.10% | 2,836 | 12,976 | 4.53 | 4.64 | 4.56 | 4.59 |
60. | VART-R-1 | 2.92 | 2.92 | 2.87 | 0.00% | -3.49% | 6,807 | 19,509 | 2.83 | 2.92 | 2.83 | 2.92 |
61. | ADRS-P-A | 45.77 | 45.13 | 45.13 | -1.16% | -0.89% | 7,281 | 328,597 | 44.95 | 45.77 | 44.96 | 45.13 |
62. | DDJH-R-A | 5.02 | 4.95 | 5.03 | -0.61% | -2.52% | 7,534 | 37,885 | 4.95 | 5.11 | 4.95 | 4.95 |
63. | BRIN-R-A | 3.04 | 3.32 | 3.12 | 9.60% | 3.25% | 10,128 | 31,649 | 3.04 | 3.32 | 3.17 | 3.44 |
64. | HT-R-A | 21.04 | 21.18 | 21.20 | -0.25% | 0.40% | 11,085 | 235,033 | 21.04 | 21.24 | 21.17 | 21.29 |
65. | DLKV-R-A | 2.16 | 2.11 | 2.13 | -1.30% | 2.23% | 25,823 | 55,104 | 2.11 | 2.17 | 2.11 | 2.12 |
66. | RIVP-R-A | 2.62 | 2.65 | 2.62 | -0.55% | -0.50% | 27,272 | 71,542 | 2.60 | 2.66 | 2.61 | 2.65 |
67. | OPTE-R-A | 0.43 | 0.43 | 0.45 | 8.31% | 9.74% | 33,118 | 14,871 | 0.43 | 0.48 | 0.43 | 0.45 |
68. | SNHO-R-A | 34.37 | 35.16 | 32.88 | 5.13% | -3.32% | 68,057 | 2,237,866 | 32.78 | 35.17 | 33.97 | 35.16 |
69. | INGR-R-A | 0.43 | 0.43 | 0.43 | 1.88% | 7.21% | 235,962 | 102,376 | 0.42 | 0.44 | 0.43 | 0.43 |
| | | | | | | | 3,569,098 | | | | |
*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.