Filter
Country: Croatia Date: 12/01/2014 Volume: 1,900,210 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | DDJH-R-A | 3.08 | 3.24 | 3.20 | 5.43% | -2.78% | 4,619 | 14,780 | 3.05 | 3.25 | 3.23 | 3.24 |
2. | LURA-R-A | 39.82 | 39.82 | 39.82 | 5.26% | 5.26% | 11 | 438 | 39.82 | 39.82 | 33.22 | 44.99 |
3. | VART-R-1 | 3.19 | 3.30 | 3.16 | 4.68% | 0.04% | 1,395 | 4,412 | 3.09 | 3.31 | 3.08 | 3.30 |
4. | JDBA-R-A | 119.45 | 124.76 | 119.62 | 4.44% | 0.14% | 62 | 7,417 | 119.45 | 124.76 | 112.81 | 124.76 |
5. | INGR-R-A | 0.34 | 0.35 | 0.34 | 3.49% | -1.17% | 5,979 | 2,021 | 0.33 | 0.35 | 0.33 | 0.35 |
6. | JMNC-R-A | 11,799.06 | 11,799.06 | 11,799.06 | 3.37% | 3.37% | 1 | 11,799 | 11,799.06 | 11,799.06 | 10,153.43 | 11,799.06 |
7. | ADRS-P-A | 44.07 | 45.39 | 44.39 | 3.00% | 0.11% | 4,363 | 193,683 | 43.95 | 45.39 | 44.34 | 46.05 |
8. | ADRS-R-A | 47.38 | 49.11 | 47.91 | 2.77% | 0.26% | 538 | 25,773 | 47.02 | 49.11 | 47.12 | 49.77 |
9. | SNHO-R-A | 31.34 | 31.85 | 31.51 | 1.69% | 0.99% | 1,221 | 38,474 | 30.92 | 32.38 | 30.68 | 31.85 |
10. | HUPZ-R-A | 225.63 | 230.27 | 225.64 | 0.87% | -1.16% | 337 | 76,042 | 225.63 | 230.27 | 225.63 | 230.27 |
11. | ERNT-R-A | 182.10 | 183.16 | 183.03 | 0.73% | 0.66% | 634 | 116,042 | 181.83 | 183.16 | 181.96 | 183.82 |
12. | MAIS-R-A | 18.74 | 19.11 | 18.93 | 0.70% | -0.27% | 2 | 38 | 18.74 | 19.11 | 18.74 | 19.11 |
13. | ZVZD-R-A | 371.64 | 380.78 | 371.89 | 0.31% | 0.60% | 59 | 21,942 | 371.62 | 380.78 | 371.62 | 380.78 |
14. | SNBA-R-A | 6.07 | 6.07 | 6.07 | 0.15% | 0.15% | 108 | 656 | 6.07 | 6.07 | 6.07 | 6.11 |
15. | CROS-R-A | 983.77 | 983.77 | 983.77 | 0.15% | 0.15% | 20 | 19,675 | 983.77 | 983.77 | 982.28 | 1,015.33 |
16. | BD62-R-A | 1.86 | 1.86 | 1.86 | 0.14% | -0.28% | 205 | 382 | 1.86 | 1.86 | 1.73 | 2.00 |
17. | LKRI-R-A | 9.69 | 9.69 | 9.75 | 0.04% | 0.57% | 95 | 926 | 9.69 | 9.76 | 9.69 | 9.93 |
18. | MGMA-R-A | 0.30 | 0.30 | 0.30 | 0.00% | -0.46% | 190 | 58 | 0.30 | 0.30 | 0.30 | 0.32 |
19. | PLAG-R-A | 510.98 | 127.75 | 127.75 | 0.00% | -0.87% | 44 | 22,483 | 510.98 | 510.98 | 510.98 | 517.62 |
20. | THNK-R-A | 53.36 | 55.08 | 54.46 | 0.00% | -0.32% | 21 | 1,144 | 53.36 | 55.08 | 53.18 | 55.08 |
21. | LEDO-R-A | 1,108.23 | 1,108.23 | 1,108.23 | 0.00% | 0.00% | 1 | 1,108 | 1,108.23 | 1,108.23 | 1,101.60 | 1,108.24 |
22. | PBZ-R-A | 74.32 | 74.32 | 74.32 | 0.00% | 2.90% | 4 | 297 | 74.32 | 74.32 | 72.47 | 74.99 |
23. | ATGR-R-A | 124.76 | 31.29 | 31.24 | 0.00% | -0.50% | 1,990 | 248,699 | 124.37 | 125.29 | 124.77 | 125.29 |
24. | ZABA-R-A | 4.75 | 4.75 | 4.75 | 0.00% | 0.00% | 361 | 1,716 | 4.75 | 4.75 | 4.72 | 4.80 |
25. | HT-R-A | 20.57 | 20.49 | 20.50 | -0.06% | -0.24% | 12,273 | 251,630 | 20.39 | 20.57 | 20.49 | 20.57 |
26. | RIZO-R-A | 8.38 | 8.36 | 8.36 | -0.25% | -1.47% | 283 | 2,367 | 8.36 | 8.38 | 8.27 | 8.75 |
27. | ATPL-R-A | 45.79 | 45.13 | 45.37 | -0.29% | 0.56% | 239 | 10,843 | 44.76 | 46.45 | 44.73 | 46.36 |
28. | PIVK-R-A | 38.49 | 38.49 | 38.49 | -0.34% | -0.34% | 100 | 3,849 | 38.49 | 38.49 | 38.49 | 39.55 |
29. | CROBEX | | 236.91 | | -0.39% | | | | | | | |
30. | VIRO-R-A | 46.45 | 48.04 | 46.46 | -0.55% | -3.72% | 71 | 3,298 | 45.79 | 48.04 | 45.79 | 48.04 |
31. | RIVP-R-A | 2.55 | 2.55 | 2.55 | -0.57% | -0.77% | 42,637 | 108,739 | 2.55 | 2.57 | 2.55 | 2.56 |
32. | JDGT-R-A | 97.55 | 97.55 | 97.55 | -0.68% | -0.68% | 1 | 98 | 97.55 | 97.55 | 95.83 | 97.55 |
33. | HIMR-R-A | 69.28 | 69.02 | 69.21 | -0.87% | -0.73% | 227 | 15,712 | 69.02 | 69.35 | 68.37 | 70.33 |
34. | PRFC-R-A | 2.65 | 2.63 | 2.65 | -0.90% | -0.20% | 164 | 435 | 2.63 | 2.65 | 2.63 | 2.70 |
35. | KRAS-R-A | 48.44 | 47.98 | 48.41 | -0.96% | 0.33% | 610 | 29,529 | 47.98 | 48.51 | 47.98 | 48.58 |
36. | LKPC-R-A | 92.90 | 91.57 | 89.40 | -1.01% | -1.01% | 351 | 31,378 | 88.53 | 92.90 | 88.00 | 90.92 |
37. | ILRA-R-A | 98.48 | 12.31 | 12.31 | -1.07% | -1.07% | 15 | 1,477 | 98.48 | 98.48 | 66.36 | 100.87 |
38. | KSST-R-A | 51.37 | 51.10 | 51.93 | -1.38% | -5.12% | 195 | 10,126 | 50.43 | 54.42 | 50.43 | 53.09 |
39. | INA-R-A | 499.70 | 492.40 | 496.05 | -1.46% | -0.73% | 2 | 992 | 492.40 | 499.70 | 492.40 | 509.52 |
40. | ARNT-R-A | 43.80 | 43.13 | 43.36 | -1.52% | -1.18% | 130 | 5,637 | 42.87 | 43.80 | 43.13 | 43.80 |
41. | PODR-R-A | 38.49 | 38.09 | 38.23 | -1.54% | -1.54% | 509 | 19,461 | 37.83 | 38.49 | 37.86 | 38.09 |
42. | KOEI-R-A | 91.59 | 90.91 | 90.51 | -1.58% | -1.68% | 616 | 55,754 | 89.85 | 91.59 | 90.25 | 90.92 |
43. | ATLN-R-A | 10.89 | 10.88 | 10.88 | -1.80% | -1.47% | 389 | 4,234 | 10.88 | 10.89 | 10.65 | 11.28 |
44. | VERN-R-A | 6.64 | 6.52 | 6.63 | -1.80% | -0.89% | 49 | 325 | 6.52 | 6.64 | 6.52 | 6.93 |
45. | TUHO-R-A | 305.26 | 299.29 | 302.82 | -1.96% | -0.68% | 12 | 3,634 | 299.29 | 305.26 | 292.12 | 305.26 |
46. | HMST-R-A | 40.75 | 39.82 | 40.34 | -1.99% | -2.58% | 279 | 11,254 | 39.82 | 40.75 | 39.82 | 41.81 |
47. | OPTE-R-A | 0.63 | 0.62 | 0.63 | -2.09% | -2.28% | 1,400 | 876 | 0.62 | 0.63 | 0.62 | 0.66 |
48. | DLKV-R-A | 2.11 | 2.06 | 2.07 | -2.20% | -0.38% | 3,488 | 7,221 | 2.06 | 2.14 | 2.06 | 2.10 |
49. | ULPL-R-A | 22.16 | 21.63 | 21.43 | -2.34% | -3.28% | 207 | 4,435 | 21.37 | 22.16 | 20.97 | 21.63 |
50. | BLJE-R-A | 4.65 | 4.65 | 4.64 | -2.78% | -2.10% | 1,243 | 5,770 | 4.61 | 4.65 | 4.61 | 4.65 |
51. | LRH-R-A | 464.52 | 451.26 | 451.31 | -2.86% | -2.34% | 251 | 113,279 | 451.26 | 464.52 | 447.94 | 457.89 |
52. | VPIK-R-A | 11.04 | 10.64 | 10.83 | -3.61% | -2.39% | 189 | 2,047 | 10.64 | 11.04 | 10.64 | 11.15 |
53. | ADPL-R-A | 15.48 | 15.13 | 15.28 | -3.72% | -2.75% | 4,520 | 69,079 | 15.00 | 15.48 | 15.00 | 15.13 |
54. | BRBA-P-A | 400.20 | 400.20 | 400.20 | -4.28% | -4.28% | 2 | 800 | 400.20 | 400.20 | | 597.25 |
55. | PTKM-R-A | 3.69 | 3.68 | 3.68 | -4.28% | -4.28% | 290 | 1,069 | 3.68 | 3.69 | 3.68 | 3.78 |
56. | OPEK-R-A | 41.14 | 41.14 | 41.14 | -4.62% | -4.62% | 7,500 | 308,581 | 41.14 | 41.14 | 39.82 | |
57. | CHAG-R-A | 30.54 | 30.54 | 30.54 | -9.77% | -9.77% | 30 | 916 | 30.54 | 30.54 | 30.53 | 33.84 |
58. | JDPL-R-A | 13.81 | 14.01 | 13.82 | -10.85% | -9.23% | 338 | 4,672 | 13.81 | 14.01 | 13.82 | 15.39 |
59. | JDTC-R-A | 8.63 | 8.63 | 8.63 | -34.34% | -18.52% | 80 | 690 | 8.63 | 8.63 | 7.43 | 11.00 |
| | | | | | | | 1,900,210 | | | | |
*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.