Filter
Country: Croatia Date: 01/30/2015 Volume: 995,032 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 234.22 | | 0.04% | | | | | | | |
2. | KSST-R-A | 67.82 | 42.07 | 41.13 | -33.96% | -34.11% | 1,462 | 60,139 | 38.36 | 67.82 | 41.68 | 43.00 |
3. | HDEL-R-A | 2.92 | 2.77 | 2.79 | -16.56% | -15.96% | 455 | 1,268 | 2.75 | 2.92 | 2.77 | 3.31 |
4. | OPTE-R-A | 0.43 | 0.40 | 0.41 | -6.45% | -9.47% | 163,874 | 66,487 | 0.40 | 0.43 | 0.40 | 0.42 |
5. | MIV-R-A | 296.40 | 296.40 | 296.40 | -8.85% | -8.85% | 5 | 1,482 | 296.40 | 296.40 | 296.40 | 384.21 |
6. | PIKR-R-A | 15.26 | 15.26 | 15.26 | -8.00% | -8.00% | 91 | 1,389 | 15.26 | 15.26 | | 15.26 |
7. | HZLA-R-A | 8.36 | 8.36 | 8.36 | -7.35% | -7.35% | 98 | 819 | 8.36 | 8.36 | | |
8. | SNHO-R-A | 29.20 | 31.19 | 30.87 | -11.29% | -6.11% | 4,677 | 144,400 | 28.80 | 31.92 | 31.06 | 31.19 |
9. | MIVA-R-A | 31.19 | 31.19 | 31.19 | -6.00% | -6.00% | 107 | 3,337 | 31.19 | 31.19 | 30.53 | 38.49 |
10. | CKML-R-A | 504.49 | 5.15 | 5.15 | -4.97% | -4.97% | 3 | 1,513 | 504.49 | 504.49 | 504.35 | 530.89 |
11. | INGR-R-A | 0.43 | 0.41 | 0.41 | -4.30% | -4.88% | 90,973 | 37,497 | 0.39 | 0.43 | 0.41 | 0.42 |
12. | SUNH-R-A | 2.66 | 2.66 | 2.66 | -4.67% | -4.67% | 41 | 109 | 2.66 | 2.66 | 2.66 | 2.85 |
13. | PRFC-R-A | 2.46 | 2.46 | 2.46 | -2.63% | -2.83% | 82 | 201 | 2.46 | 2.46 | 2.46 | 2.59 |
14. | JDGT-R-A | 96.75 | 96.75 | 96.75 | -2.80% | -2.80% | 21 | 2,032 | 96.75 | 96.75 | 94.91 | 99.54 |
15. | PLAG-R-A | 549.47 | 132.73 | 134.27 | -3.61% | -2.49% | 6 | 3,223 | 530.91 | 549.47 | 530.91 | 544.16 |
16. | PTKM-R-A | 3.60 | 3.59 | 3.61 | -0.73% | -2.23% | 1,160 | 4,190 | 3.59 | 3.66 | 3.59 | 3.72 |
17. | LPLH-R-A | 25.62 | 25.69 | 25.62 | 0.28% | -2.20% | 117 | 2,998 | 25.62 | 25.69 | 25.69 | 26.28 |
18. | THNK-R-A | 48.84 | 49.90 | 48.91 | 0.00% | -1.99% | 77 | 3,766 | 48.84 | 49.90 | 48.99 | 49.90 |
19. | VDKT-R-A | 31.22 | 30.06 | 30.65 | -4.43% | -1.96% | 234 | 7,172 | 30.06 | 31.22 | 28.60 | 32.91 |
20. | VIRO-R-A | 41.87 | 43.33 | 42.30 | 0.46% | -1.94% | 209 | 8,841 | 41.81 | 43.33 | 41.82 | 43.33 |
21. | MAIS-R-A | 20.84 | 20.85 | 20.84 | -2.40% | -1.78% | 21 | 438 | 20.84 | 20.85 | 20.85 | 21.43 |
22. | VERN-R-A | 6.84 | 6.68 | 6.75 | -4.89% | -1.63% | 874 | 5,898 | 6.68 | 6.84 | 6.68 | 7.19 |
23. | BCIN-R-A | 69.41 | 69.15 | 69.26 | -1.70% | -1.54% | 48 | 3,324 | 69.15 | 69.41 | 68.35 | 71.67 |
24. | ADPL-R-A | 11.32 | 11.16 | 11.27 | -1.66% | -1.47% | 1,023 | 11,527 | 11.15 | 11.41 | 11.16 | 11.39 |
25. | ADRS-R-A | 49.66 | 51.10 | 49.82 | 1.31% | -1.22% | 239 | 11,907 | 49.51 | 51.10 | 49.57 | 51.10 |
26. | ATPL-R-A | 42.03 | 41.81 | 41.87 | -0.54% | -0.77% | 355 | 14,863 | 41.46 | 42.34 | 41.58 | 43.25 |
27. | LEDO-R-A | 1,081.69 | 1,081.69 | 1,081.69 | -0.61% | -0.61% | 1 | 1,082 | 1,081.69 | 1,081.69 | 1,077.71 | 1,101.60 |
28. | LKRI-R-A | 8.97 | 8.83 | 8.98 | -1.44% | -0.59% | 247 | 2,219 | 8.83 | 9.13 | 8.83 | 9.13 |
29. | IGH-R-A | 18.58 | 19.38 | 17.53 | 12.31% | -0.57% | 1,220 | 21,381 | 16.72 | 19.38 | 17.92 | 19.38 |
30. | JDPL-R-A | 13.67 | 13.27 | 13.46 | -1.96% | -0.56% | 723 | 9,733 | 13.27 | 13.92 | 13.27 | 13.92 |
31. | TNPL-R-A | 60.40 | 60.28 | 60.39 | -0.18% | -0.43% | 10 | 604 | 60.28 | 60.40 | 60.29 | 61.72 |
32. | ERNT-R-A | 172.54 | 172.26 | 172.42 | -0.16% | -0.07% | 228 | 39,311 | 172.26 | 173.73 | 172.25 | 173.73 |
33. | HT-R-A | 21.10 | 21.13 | 21.19 | -0.25% | -0.04% | 5,065 | 107,353 | 21.10 | 21.24 | 21.13 | 21.24 |
34. | INA-R-A | 491.07 | 491.07 | 491.07 | 0.00% | -0.02% | 3 | 1,473 | 491.07 | 491.07 | 486.43 | 510.83 |
35. | CROS-P-A | 983.77 | 983.77 | 983.77 | -0.01% | -0.01% | 1 | 984 | 983.77 | 983.77 | 983.77 | 1,000.73 |
36. | ATGR-R-A | 123.36 | 30.73 | 30.78 | 0.00% | 0.00% | 2 | 246 | 122.90 | 123.36 | 122.90 | 123.35 |
37. | JMNC-R-A | 11,281.44 | 11,281.44 | 11,281.44 | 0.00% | 0.00% | 2 | 22,563 | 11,281.44 | 11,281.44 | 10,883.27 | 11,347.80 |
38. | ZABA-R-A | 4.57 | 4.57 | 4.57 | 0.00% | 0.00% | 71 | 324 | 4.57 | 4.57 | 4.53 | 4.57 |
39. | IPKK-R-A | 11.95 | 11.95 | 11.95 | 0.00% | 0.00% | 64 | 764 | 11.95 | 11.95 | 11.95 | 12.60 |
40. | ZTNJ-R-A | 26.55 | 26.55 | 26.55 | 0.01% | 0.01% | 58 | 1,540 | 26.55 | 26.55 | 26.55 | 27.87 |
41. | SLRS-R-A | 94.37 | 94.90 | 94.48 | 0.56% | 0.12% | 30 | 2,834 | 94.23 | 94.90 | 94.24 | 97.55 |
42. | VPIK-R-A | 10.20 | 10.17 | 10.19 | -0.44% | 0.14% | 99 | 1,008 | 10.17 | 10.20 | 10.17 | 10.35 |
43. | BLJE-R-A | 4.58 | 4.58 | 4.58 | -0.29% | 0.14% | 977 | 4,476 | 4.58 | 4.58 | 4.58 | 4.69 |
44. | SNBA-R-A | 5.18 | 5.18 | 5.18 | 1.46% | 0.18% | 35 | 181 | 5.18 | 5.18 | 5.18 | 5.70 |
45. | SAPN-R-A | 33.18 | 33.84 | 33.25 | 2.00% | 0.21% | 188 | 6,251 | 33.18 | 33.84 | 33.18 | 33.84 |
46. | JNAF-R-A | 444.62 | 451.26 | 445.73 | 1.49% | 0.25% | 6 | 2,674 | 444.62 | 451.26 | 429.63 | 451.26 |
47. | SLDM-R-A | 3.13 | 3.13 | 3.13 | 0.43% | 0.43% | 500 | 1,567 | 3.13 | 3.13 | 3.13 | 3.19 |
48. | DDJH-R-A | 4.98 | 4.94 | 5.05 | -0.35% | 0.45% | 12,722 | 64,269 | 4.94 | 5.24 | 4.94 | 5.16 |
49. | VART-R-1 | 2.85 | 2.88 | 2.88 | -1.32% | 0.60% | 3,380 | 9,743 | 2.85 | 2.98 | 2.88 | 2.97 |
50. | KOEI-R-A | 92.65 | 93.57 | 93.44 | 1.00% | 0.62% | 22 | 2,056 | 92.65 | 93.57 | 92.65 | 93.57 |
51. | ADRS-P-A | 44.96 | 45.78 | 45.45 | 1.44% | 0.70% | 127 | 5,772 | 44.93 | 45.78 | 45.13 | 45.78 |
52. | DLKV-R-A | 2.12 | 2.16 | 2.15 | 2.33% | 0.87% | 4,789 | 10,308 | 2.12 | 2.16 | 2.12 | 2.16 |
53. | RIVP-R-A | 2.65 | 2.64 | 2.66 | -0.50% | 1.22% | 22,199 | 58,966 | 2.64 | 2.67 | 2.64 | 2.67 |
54. | KRAS-R-A | 51.63 | 51.76 | 51.76 | 1.30% | 1.29% | 123 | 6,366 | 51.63 | 51.76 | 51.10 | 52.29 |
55. | RIZO-R-A | 7.77 | 8.10 | 7.93 | 4.22% | 1.55% | 571 | 4,527 | 7.60 | 8.10 | 7.61 | 8.10 |
56. | HUPZ-R-A | 242.62 | 242.62 | 242.62 | 1.56% | 1.56% | 4 | 970 | 242.62 | 242.62 | 238.90 | 242.62 |
57. | HIMR-R-A | 68.35 | 68.75 | 68.35 | 2.57% | 1.97% | 568 | 38,820 | 68.28 | 68.82 | 67.03 | 68.75 |
58. | LKPC-R-A | 88.39 | 88.92 | 88.61 | 4.52% | 2.58% | 108 | 9,570 | 88.22 | 88.92 | 85.48 | 88.92 |
59. | ELKP-R-A | 38.90 | 38.90 | 38.90 | 2.84% | 2.84% | 30 | 1,167 | 38.90 | 38.90 | 38.90 | 48.44 |
60. | LVCV-R-A | 11.81 | 11.81 | 11.81 | 3.74% | 3.74% | 339 | 4,004 | 11.81 | 11.81 | 11.81 | 11.95 |
61. | JDOS-R-A | 437.99 | 444.62 | 441.89 | 4.69% | 4.04% | 17 | 7,512 | 437.99 | 444.62 | 426.84 | 448.60 |
62. | HMST-R-A | 45.66 | 46.98 | 46.32 | 7.27% | 5.76% | 20 | 926 | 45.66 | 46.98 | 44.46 | 47.65 |
63. | LRH-R-A | 487.76 | 510.98 | 506.85 | 5.48% | 7.51% | 195 | 98,836 | 487.76 | 524.26 | 492.67 | 523.99 |
64. | KOSN-R-A | 185.81 | 185.81 | 185.81 | 7.69% | 7.69% | 21 | 3,902 | 185.81 | 185.81 | 165.92 | 185.81 |
65. | ATLN-R-A | 12.51 | 13.54 | 13.09 | 13.33% | 9.02% | 3,035 | 39,728 | 12.51 | 13.54 | 13.01 | 13.54 |
66. | JDTC-R-A | 7.43 | 7.43 | 7.43 | 17.69% | 17.69% | 9 | 67 | 7.43 | 7.43 | 6.27 | 7.43 |
67. | FNVC-R-A | 3.98 | 3.98 | 3.98 | 20.00% | 20.00% | 34 | 135 | 3.98 | 3.98 | 3.05 | 3.98 |
| | | | | | | | 995,032 | | | | |
*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.