Filter
Country: Croatia Date: 01/27/2015 Volume: 1,627,393 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | MGMA-R-A | 0.29 | 0.27 | 0.28 | 0.49% | 2.97% | 2,559 | 711 | 0.27 | 0.29 | 0.27 | 0.28 |
2. | INGR-R-A | 0.36 | 0.36 | 0.36 | -3.21% | -0.72% | 8,976 | 3,214 | 0.36 | 0.36 | 0.36 | 0.36 |
3. | OPTE-R-A | 0.43 | 0.43 | 0.43 | -0.62% | -1.21% | 1,600 | 692 | 0.43 | 0.43 | 0.43 | 0.45 |
4. | BPBA-R-A | 0.66 | 0.66 | 0.66 | -12.28% | -12.28% | 2,064 | 1,370 | 0.66 | 0.66 | 0.65 | 0.66 |
5. | HBRL-R-A | 1.46 | 1.46 | 1.46 | -2.31% | -0.18% | 100 | 146 | 1.46 | 1.46 | 1.39 | 1.46 |
6. | KTJV-R-A | 1.87 | 1.87 | 1.87 | -0.21% | -0.21% | 36 | 67 | 1.87 | 1.87 | 1.87 | 1.99 |
7. | DLKV-R-A | 2.06 | 2.01 | 2.04 | -2.01% | -0.39% | 33,710 | 68,888 | 2.01 | 2.08 | 2.01 | 2.03 |
8. | LCDS-R-A | 2.02 | 2.02 | 2.02 | 1.54% | 1.54% | 119 | 241 | 2.02 | 2.02 | 2.02 | 2.12 |
9. | RIVP-R-A | 2.65 | 2.65 | 2.65 | -0.80% | -0.45% | 62,244 | 164,677 | 2.62 | 2.65 | 2.65 | 2.65 |
10. | VART-R-1 | 3.07 | 3.01 | 3.04 | -1.30% | 0.22% | 2,424 | 7,359 | 3.01 | 3.07 | 3.01 | 3.12 |
11. | HDEL-R-A | 3.32 | 3.32 | 3.32 | 0.12% | 0.93% | 50 | 166 | 3.32 | 3.32 | 2.92 | 3.32 |
12. | PTKM-R-A | 3.45 | 3.71 | 3.60 | 7.38% | 5.61% | 5,298 | 19,076 | 3.45 | 3.78 | 3.59 | 3.71 |
13. | BLJE-R-A | 4.74 | 4.82 | 4.70 | -0.55% | -1.01% | 2,263 | 10,634 | 4.67 | 4.82 | 4.73 | 4.82 |
14. | DDJH-R-A | 5.49 | 5.31 | 5.29 | -3.27% | -2.85% | 4,006 | 21,183 | 5.18 | 5.49 | 5.18 | 5.40 |
15. | SNBA-R-A | 5.31 | 5.31 | 5.31 | -0.08% | -0.05% | 67 | 356 | 5.31 | 5.31 | 5.31 | 5.70 |
16. | SLPF-R-A | 6.16 | 6.07 | 6.10 | -8.09% | -3.40% | 198 | 1,209 | 6.07 | 6.16 | 6.07 | 6.62 |
17. | ZEP-R-A | 6.64 | 6.64 | 6.64 | 11.11% | 11.11% | 100 | 664 | 6.64 | 6.64 | | 6.99 |
18. | VERN-R-A | 6.77 | 7.17 | 7.09 | 5.24% | 4.99% | 263 | 1,865 | 6.77 | 7.17 | 6.91 | 7.34 |
19. | HTPK-R-A | 7.70 | 7.80 | 7.74 | 2.51% | 1.78% | 36 | 279 | 7.70 | 7.80 | 7.68 | 8.23 |
20. | RIZO-R-A | 7.97 | 8.09 | 8.06 | 1.57% | 1.15% | 137 | 1,104 | 7.97 | 8.09 | 7.97 | 8.23 |
21. | IMZV-R-A | 9.30 | 8.30 | 8.79 | -11.88% | -2.90% | 644 | 5,659 | 8.30 | 9.30 | 8.36 | 9.54 |
22. | PVCM-R-A | 8.85 | 8.85 | 8.85 | | | 63 | 557 | 8.85 | 8.85 | | |
23. | LKRI-R-A | 9.17 | 9.04 | 9.15 | -2.74% | 0.48% | 117 | 1,071 | 9.03 | 9.17 | 9.04 | 9.29 |
24. | VPIK-R-A | 10.33 | 10.23 | 10.26 | -5.92% | -0.80% | 319 | 3,273 | 10.22 | 10.33 | 10.23 | 10.50 |
25. | ZVCV-R-A | 10.83 | 10.78 | 10.81 | 0.25% | -1.08% | 55 | 595 | 10.78 | 10.83 | 10.49 | 11.95 |
26. | HRDH-R-A | 10.82 | 10.82 | 10.82 | -0.01% | -0.01% | 44 | 476 | 10.82 | 10.82 | 10.82 | 11.93 |
27. | ADPL-R-A | 11.64 | 11.61 | 11.59 | -0.42% | -0.43% | 1,321 | 15,306 | 11.43 | 11.64 | 11.43 | 11.61 |
28. | JDPL-R-A | 13.80 | 14.07 | 13.84 | -0.42% | -2.09% | 149 | 2,061 | 13.75 | 14.07 | 13.75 | 14.07 |
29. | IGH-R-A | 17.92 | 17.25 | 17.41 | -3.70% | -2.97% | 299 | 5,206 | 16.99 | 17.92 | 17.25 | 17.65 |
30. | SM86-R-A | 20.06 | 20.06 | 20.06 | -8.41% | -8.41% | 5 | 100 | 20.06 | 20.06 | 20.06 | 22.16 |
31. | ULPL-R-A | 19.94 | 20.24 | 20.04 | 2.35% | 1.32% | 59 | 1,182 | 19.91 | 20.24 | 19.80 | 20.24 |
32. | MAIS-R-A | 20.84 | 20.70 | 20.83 | -3.70% | -3.14% | 110 | 2,291 | 20.70 | 20.84 | 20.70 | 21.49 |
33. | HT-R-A | 21.03 | 20.84 | 21.02 | -0.88% | -0.50% | 12,562 | 264,066 | 20.84 | 21.10 | 20.84 | 20.96 |
34. | TISK-R-A | 25.23 | 26.54 | 26.25 | 0.00% | -1.12% | 249 | 6,536 | 25.23 | 26.54 | 26.54 | 27.21 |
35. | LPLH-R-A | 26.03 | 26.54 | 25.60 | 1.98% | -2.04% | 225 | 5,760 | 25.22 | 26.94 | 25.22 | 26.69 |
36. | PSMR-R-A | 27.21 | 27.21 | 27.21 | -13.68% | -13.68% | 20 | 544 | 27.21 | 27.21 | 26.55 | 38.49 |
37. | KOKA-R-A | 29.20 | 29.20 | 29.20 | 0.00% | 0.00% | 114 | 3,329 | 29.20 | 29.20 | 25.22 | 32.52 |
38. | ATGR-R-A | 124.63 | 31.06 | 31.08 | -0.53% | -0.55% | 196 | 24,363 | 124.23 | 124.63 | 124.23 | 124.89 |
39. | SAPN-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 23 | 763 | 33.18 | 33.18 | 32.52 | 34.67 |
40. | SNHO-R-A | 38.36 | 34.78 | 35.60 | -7.24% | -7.20% | 14,333 | 510,278 | 34.48 | 38.36 | 34.78 | 35.17 |
41. | PODR-R-A | 39.22 | 39.15 | 39.16 | -0.17% | -0.18% | 950 | 37,199 | 39.15 | 39.22 | 38.62 | 39.42 |
42. | HMST-R-A | 45.86 | 42.50 | 45.28 | -7.18% | -1.06% | 322 | 14,579 | 42.50 | 45.87 | 42.80 | 45.09 |
43. | ATPL-R-A | 42.90 | 42.62 | 42.82 | -0.66% | -1.05% | 64 | 2,740 | 42.62 | 42.90 | 42.60 | 44.23 |
44. | TKPR-R-A | 43.73 | 43.73 | 43.73 | 2.97% | 2.97% | 17 | 743 | 43.73 | 43.73 | 43.80 | 46.32 |
45. | ADRS-P-A | 46.43 | 45.52 | 45.67 | -1.44% | -1.14% | 1,076 | 49,146 | 45.52 | 46.43 | 44.99 | 46.11 |
46. | ARNT-R-A | 46.45 | 46.45 | 46.45 | 2.33% | 1.61% | 85 | 3,948 | 46.45 | 46.45 | 45.39 | 46.45 |
47. | ADRS-R-A | 50.43 | 50.43 | 50.43 | 0.00% | 0.00% | 17 | 857 | 50.43 | 50.43 | 49.79 | 50.43 |
48. | THNK-R-A | 49.31 | 50.43 | 50.33 | 2.15% | 1.98% | 11 | 554 | 49.31 | 50.43 | 49.31 | 50.97 |
49. | KRAS-R-A | 51.10 | 51.10 | 51.27 | -0.52% | -0.18% | 583 | 29,893 | 51.10 | 51.36 | 51.10 | 51.63 |
50. | TNPL-R-A | 61.57 | 62.25 | 61.76 | 1.96% | 2.96% | 154 | 9,511 | 60.92 | 62.25 | 61.63 | 63.04 |
51. | KSST-R-A | 73.00 | 64.40 | 67.30 | -10.64% | -3.86% | 344 | 23,153 | 61.07 | 73.00 | 64.37 | 66.36 |
52. | HIMR-R-A | 69.02 | 67.71 | 68.31 | -0.94% | 0.28% | 124 | 8,471 | 67.71 | 69.02 | 66.70 | 67.69 |
53. | PBZ-R-A | 71.40 | 69.15 | 69.17 | -5.09% | -5.07% | 1,522 | 105,270 | 69.15 | 71.40 | 69.15 | 72.85 |
54. | BCIN-R-A | 70.34 | 70.34 | 70.34 | 1.92% | 0.49% | 2 | 141 | 70.34 | 70.34 | 69.28 | 72.99 |
55. | LKPC-R-A | 88.92 | 88.92 | 88.73 | 0.75% | -0.26% | 110 | 9,761 | 88.66 | 88.92 | 87.86 | 90.25 |
56. | KOEI-R-A | 93.58 | 93.57 | 93.46 | -1.40% | -1.51% | 227 | 21,216 | 93.31 | 93.58 | 92.25 | 94.23 |
57. | JDGT-R-A | 99.54 | 99.54 | 99.54 | 0.00% | 0.00% | 27 | 2,688 | 99.54 | 99.54 | 97.55 | 99.54 |
58. | IKBA-R-A | 124.76 | 124.76 | 124.76 | 2.41% | 2.41% | 2 | 250 | 124.76 | 124.76 | 124.76 | 128.74 |
59. | PLAG-R-A | 530.89 | 132.72 | 132.72 | 0.00% | -1.96% | 9 | 4,778 | 530.89 | 530.89 | 528.37 | 544.16 |
60. | ERNT-R-A | 172.67 | 172.27 | 172.44 | -0.15% | -0.06% | 231 | 39,833 | 172.27 | 172.83 | 172.27 | 172.79 |
61. | CROBEX | | 235.13 | | -0.41% | | | | | | | |
62. | ZVZD-R-A | 388.21 | 388.21 | 388.21 | 0.14% | 1.36% | 2 | 776 | 388.21 | 388.21 | 373.12 | 388.20 |
63. | JNAF-R-A | 444.62 | 444.62 | 444.62 | 0.15% | 1.99% | 1 | 445 | 444.62 | 444.62 | 428.84 | 444.62 |
64. | LRH-R-A | 477.80 | 484.44 | 480.21 | 1.39% | 0.50% | 87 | 41,778 | 464.53 | 484.44 | 472.49 | 488.42 |
65. | INA-R-A | 497.71 | 497.71 | 497.71 | 1.35% | 1.35% | 102 | 50,766 | 497.71 | 497.71 | 491.14 | 510.85 |
66. | ACI-R-A | 696.93 | 696.93 | 696.93 | -0.08% | -0.08% | 1 | 697 | 696.93 | 696.93 | 696.80 | 724.53 |
67. | LEDO-R-A | 1,088.33 | 1,088.33 | 1,088.33 | 0.00% | 0.00% | 10 | 10,883 | 1,088.33 | 1,088.33 | 1,079.04 | 1,088.33 |
| | | | | | | | 1,627,393 | | | | |
*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.