Filter
Country: Croatia Date: 01/26/2015 Volume: 892,369 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 236.10 | | -0.10% | | | | | | | |
2. | MGMA-R-A | 0.27 | 0.27 | 0.27 | -0.48% | 0.48% | 5,582 | 1,501 | 0.27 | 0.27 | 0.26 | 0.29 |
3. | INGR-R-A | 0.34 | 0.37 | 0.36 | 8.56% | 5.83% | 43,138 | 15,559 | 0.34 | 0.37 | 0.35 | 0.37 |
4. | OPTE-R-A | 0.44 | 0.43 | 0.44 | -4.11% | -2.08% | 7,937 | 3,473 | 0.43 | 0.45 | 0.43 | 0.45 |
5. | BPBA-R-A | 0.76 | 0.76 | 0.76 | 0.34% | 0.53% | 385 | 291 | 0.76 | 0.76 | 0.64 | 0.76 |
6. | HBRL-R-A | 1.46 | 1.49 | 1.46 | -2.18% | -2.57% | 720 | 1,052 | 1.46 | 1.49 | 1.39 | 1.49 |
7. | FMPS-R-A | 1.74 | 1.74 | 1.74 | 4.47% | 4.47% | 1,000 | 1,736 | 1.74 | 1.74 | 1.68 | 1.79 |
8. | DLKV-R-A | 1.94 | 2.05 | 2.05 | 5.76% | 4.32% | 15,157 | 31,101 | 1.94 | 2.08 | 2.03 | 2.06 |
9. | PRFC-R-A | 2.54 | 2.64 | 2.62 | 4.19% | 2.82% | 381 | 997 | 2.54 | 2.64 | 2.54 | 2.65 |
10. | SUNH-R-A | 2.59 | 2.59 | 2.59 | 0.00% | -0.36% | 300 | 776 | 2.59 | 2.59 | 2.59 | 2.79 |
11. | RIVP-R-A | 2.65 | 2.67 | 2.66 | 0.65% | 0.15% | 51,066 | 135,696 | 2.64 | 2.67 | 2.65 | 2.67 |
12. | VART-R-1 | 3.02 | 3.05 | 3.03 | -1.29% | -1.85% | 3,558 | 10,778 | 2.96 | 3.05 | 2.99 | 3.15 |
13. | BRIN-R-A | 3.03 | 3.03 | 3.03 | 0.00% | 0.00% | 27 | 82 | 3.03 | 3.03 | 2.29 | 3.04 |
14. | HPDG-R-A | 3.13 | 3.13 | 3.13 | 4.66% | 4.66% | 100 | 313 | 3.13 | 3.13 | 2.40 | 3.19 |
15. | HDEL-R-A | 3.25 | 3.31 | 3.29 | 18.13% | 17.12% | 351 | 1,154 | 3.25 | 3.31 | 2.92 | 3.48 |
16. | PTKM-R-A | 3.37 | 3.45 | 3.41 | 3.14% | 0.51% | 1,160 | 3,955 | 3.37 | 3.48 | 3.41 | 3.45 |
17. | ZABA-R-A | 4.44 | 4.42 | 4.43 | 0.00% | 0.60% | 195 | 863 | 4.42 | 4.44 | 4.42 | 4.58 |
18. | BLJE-R-A | 4.86 | 4.84 | 4.75 | 1.47% | -1.22% | 513 | 2,436 | 4.73 | 4.86 | 4.73 | 4.84 |
19. | DDJH-R-A | 5.32 | 5.49 | 5.44 | -0.36% | -3.14% | 1,411 | 7,680 | 5.32 | 5.49 | 5.49 | 5.57 |
20. | VERN-R-A | 6.68 | 6.81 | 6.75 | 0.61% | 0.87% | 236 | 1,594 | 6.68 | 6.81 | 6.81 | 7.09 |
21. | RIZO-R-A | 7.97 | 7.97 | 7.97 | 0.08% | -0.07% | 21 | 167 | 7.97 | 7.97 | 7.97 | 8.23 |
22. | IMZV-R-A | 8.78 | 9.42 | 9.05 | 7.38% | 3.29% | 298 | 2,696 | 8.78 | 9.56 | 9.42 | 9.74 |
23. | LKRI-R-A | 8.99 | 9.29 | 9.11 | 3.81% | -0.41% | 551 | 5,018 | 8.92 | 9.29 | 9.16 | 9.34 |
24. | VPIK-R-A | 10.33 | 10.87 | 10.34 | 5.53% | 0.18% | 123 | 1,272 | 10.32 | 10.87 | 10.33 | 10.87 |
25. | ZVCV-R-A | 11.03 | 10.75 | 10.93 | -10.00% | -11.03% | 80 | 874 | 10.75 | 11.03 | 10.22 | 11.96 |
26. | ATLN-R-A | 11.35 | 11.35 | 11.35 | -2.49% | -2.22% | 1 | 11 | 11.35 | 11.35 | 11.35 | 12.21 |
27. | LVCV-R-A | 11.39 | 11.39 | 11.39 | -2.51% | -2.51% | 76 | 865 | 11.39 | 11.39 | 10.51 | 11.39 |
28. | ADPL-R-A | 11.63 | 11.66 | 11.64 | 0.83% | 0.62% | 67 | 780 | 11.63 | 11.66 | 11.66 | 11.79 |
29. | IPKK-R-A | 12.11 | 11.89 | 12.06 | -1.81% | -0.48% | 530 | 6,390 | 11.89 | 12.11 | 11.68 | 12.71 |
30. | HTPO-R-A | 12.74 | 12.74 | 12.74 | 6.67% | 6.67% | 100 | 1,274 | 12.74 | 12.74 | 12.68 | 12.74 |
31. | JDPL-R-A | 14.14 | 14.13 | 14.13 | -0.14% | -0.07% | 133 | 1,879 | 14.13 | 14.14 | 13.82 | 14.35 |
32. | IGH-R-A | 17.99 | 17.92 | 17.94 | -0.03% | 0.11% | 131 | 2,350 | 17.92 | 17.99 | 17.92 | 18.97 |
33. | ULPL-R-A | 19.78 | 19.78 | 19.78 | -3.56% | -1.23% | 250 | 4,945 | 19.78 | 19.78 | 19.41 | 20.49 |
34. | HT-R-A | 21.24 | 21.02 | 21.13 | -1.61% | -0.57% | 2,731 | 57,696 | 21.02 | 21.24 | 21.02 | 21.10 |
35. | HTCP-R-A | 21.23 | 21.23 | 21.23 | -0.01% | -0.01% | 72 | 1,529 | 21.23 | 21.23 | 20.57 | 24.55 |
36. | MAIS-R-A | 21.50 | 21.50 | 21.50 | 1.89% | 0.91% | 42 | 903 | 21.50 | 21.50 | 20.84 | 21.50 |
37. | HMAM-R-A | 24.82 | 24.82 | 24.82 | 0.00% | 0.00% | 6 | 149 | 24.82 | 24.82 | 24.82 | 25.22 |
38. | LPLH-R-A | 26.28 | 26.03 | 26.13 | -0.45% | -0.75% | 35 | 915 | 26.03 | 26.28 | 26.03 | 26.54 |
39. | VDKT-R-A | 31.86 | 31.85 | 31.85 | -2.43% | -2.97% | 27 | 860 | 31.85 | 31.86 | 31.52 | 33.38 |
40. | SAPN-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 45 | 1,493 | 33.18 | 33.18 | 33.18 | 34.35 |
41. | SNHO-R-A | 38.22 | 37.50 | 38.36 | -2.56% | 9.36% | 7,367 | 282,620 | 37.16 | 39.82 | 37.50 | 38.49 |
42. | PODR-R-A | 39.22 | 39.22 | 39.23 | 0.17% | 0.07% | 62 | 2,432 | 39.15 | 39.29 | 39.22 | 39.81 |
43. | ATPL-R-A | 43.58 | 42.90 | 43.27 | -2.50% | -1.63% | 325 | 14,063 | 42.90 | 43.58 | 42.90 | 43.79 |
44. | ARNT-R-A | 45.39 | 45.39 | 45.72 | 0.58% | 0.78% | 141 | 6,446 | 45.39 | 46.45 | 45.39 | 46.45 |
45. | HMST-R-A | 45.66 | 45.79 | 45.77 | 0.29% | -1.12% | 125 | 5,721 | 45.53 | 45.92 | 45.79 | 47.12 |
46. | ADRS-P-A | 46.20 | 46.19 | 46.20 | -0.29% | -0.24% | 304 | 14,045 | 46.19 | 46.32 | 46.19 | 46.44 |
47. | THNK-R-A | 49.31 | 49.37 | 49.35 | -3.38% | -2.78% | 42 | 2,073 | 49.31 | 49.37 | 49.31 | 49.90 |
48. | ADRS-R-A | 50.43 | 50.43 | 50.43 | 1.33% | 1.24% | 33 | 1,664 | 50.43 | 50.43 | 50.43 | 51.76 |
49. | KRAS-R-A | 51.37 | 51.36 | 51.37 | -0.77% | -0.76% | 95 | 4,880 | 51.36 | 51.37 | 51.10 | 52.03 |
50. | TNPL-R-A | 61.71 | 61.05 | 59.99 | 2.22% | 0.39% | 157 | 9,418 | 57.76 | 61.72 | 58.66 | 61.05 |
51. | KSST-R-A | 66.36 | 72.07 | 70.01 | 20.67% | 15.58% | 648 | 45,364 | 62.39 | 73.73 | 68.92 | 72.10 |
52. | AUHR-R-A | 66.23 | 65.18 | 65.29 | 0.96% | 1.12% | 82 | 5,354 | 65.18 | 66.23 | 65.18 | 66.23 |
53. | HIMR-R-A | 67.71 | 68.35 | 68.12 | -0.96% | -1.30% | 201 | 13,693 | 67.71 | 68.35 | 67.71 | 68.35 |
54. | SLRS-R-A | 94.24 | 95.69 | 95.21 | 0.00% | -0.51% | 15 | 1,428 | 94.24 | 95.69 | 94.37 | 97.29 |
55. | KOEI-R-A | 94.90 | 94.90 | 94.90 | 2.00% | 1.84% | 3 | 285 | 94.90 | 94.90 | 93.58 | 95.29 |
56. | JDGT-R-A | 99.54 | 99.54 | 99.54 | -0.20% | -0.20% | 79 | 7,864 | 99.54 | 99.54 | 98.21 | 99.54 |
57. | ILRA-R-A | 104.85 | 13.11 | 13.11 | 1.93% | 1.93% | 50 | 5,243 | 104.85 | 104.85 | 103.13 | 108.83 |
58. | ATGR-R-A | 125.17 | 31.22 | 31.25 | -0.21% | -0.07% | 69 | 8,624 | 124.89 | 125.17 | 124.89 | 125.95 |
59. | KODT-P-A | 140.55 | 140.82 | 140.63 | 1.43% | 1.30% | 66 | 9,282 | 140.55 | 140.82 | 136.98 | 141.35 |
60. | KODT-R-A | 146.00 | 148.65 | 146.73 | 0.00% | -1.29% | 20 | 2,935 | 146.00 | 148.65 | 146.00 | 148.65 |
61. | ERNT-R-A | 172.41 | 172.54 | 172.53 | 0.07% | 0.01% | 127 | 21,912 | 172.36 | 173.20 | 172.36 | 173.14 |
62. | HUPZ-R-A | 238.90 | 238.90 | 238.90 | 1.69% | 1.69% | 312 | 74,537 | 238.90 | 238.90 | 238.90 | 243.55 |
63. | ZVZD-R-A | 382.24 | 387.67 | 382.99 | -0.75% | -1.31% | 5 | 1,915 | 375.12 | 387.67 | 375.23 | 387.66 |
64. | JNAF-R-A | 434.00 | 443.96 | 435.96 | -0.15% | -1.95% | 5 | 2,180 | 428.93 | 443.96 | 428.83 | 443.96 |
65. | LRH-R-A | 477.80 | 477.80 | 477.80 | 0.00% | 0.00% | 10 | 4,778 | 477.80 | 477.80 | 469.84 | 483.11 |
66. | INA-R-A | 491.08 | 491.09 | 491.08 | 0.00% | 0.00% | 13 | 6,384 | 491.07 | 491.09 | 491.09 | 497.71 |
67. | CKML-R-A | 504.73 | 5.15 | 5.15 | 0.08% | 0.08% | 7 | 3,533 | 504.73 | 504.73 | 504.72 | 544.16 |
68. | PLAG-R-A | 550.80 | 132.72 | 135.37 | -3.61% | -1.69% | 32 | 17,328 | 530.89 | 550.80 | 517.64 | 550.80 |
69. | LEDO-R-A | 1,088.33 | 1,088.33 | 1,088.33 | -0.61% | -0.61% | 3 | 3,265 | 1,088.33 | 1,088.33 | 1,088.33 | 1,113.54 |
| | | | | | | | 892,369 | | | | |
*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.