Filter
Country: Croatia Date: 12/15/2014 Volume: 1,473,186 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | KSST-R-A | 65.03 | 51.76 | 53.74 | -22.00% | -17.62% | 596 | 32,032 | 50.31 | 65.03 | 51.76 | 54.42 |
2. | ELKP-R-A | 37.83 | 37.83 | 37.83 | -21.92% | -21.92% | 2 | 76 | 37.83 | 37.83 | 37.83 | 50.43 |
3. | DDJH-R-A | 3.08 | 2.73 | 2.86 | -11.08% | -9.18% | 18,476 | 52,858 | 2.73 | 3.08 | 2.73 | 2.79 |
4. | MGMA-R-A | 0.27 | 0.26 | 0.27 | -7.64% | -6.12% | 5,000 | 1,324 | 0.26 | 0.27 | 0.26 | 0.32 |
5. | LCDS-R-A | 1.99 | 1.99 | 1.99 | -7.28% | -7.28% | 168 | 335 | 1.99 | 1.99 | 1.99 | 2.15 |
6. | LKPC-R-A | 86.29 | 83.62 | 85.21 | -6.66% | -1.37% | 48 | 4,090 | 83.62 | 86.29 | 83.62 | 89.58 |
7. | HMST-R-A | 40.08 | 39.15 | 39.28 | -6.49% | 1.21% | 29 | 1,139 | 39.15 | 40.08 | 39.15 | 40.88 |
8. | IGH-R-A | 20.05 | 20.05 | 20.05 | -5.59% | -3.53% | 1 | 20 | 20.05 | 20.05 | 20.05 | 21.63 |
9. | JDPL-R-A | 12.88 | 12.61 | 12.87 | -4.03% | -2.84% | 717 | 9,227 | 12.61 | 12.88 | 12.62 | 13.27 |
10. | VART-R-1 | 3.58 | 3.44 | 3.49 | -3.89% | 0.65% | 3,793 | 13,223 | 3.44 | 3.58 | 3.44 | 3.58 |
11. | ADPL-R-A | 13.80 | 13.27 | 13.46 | -3.83% | -3.50% | 9,071 | 122,067 | 13.08 | 13.80 | 13.09 | 13.47 |
12. | HDEL-R-A | 3.52 | 3.38 | 3.41 | -3.74% | -1.80% | 235 | 801 | 3.38 | 3.52 | 3.32 | 3.50 |
13. | BLJE-R-A | 4.65 | 4.58 | 4.63 | -3.47% | -0.91% | 4,518 | 20,937 | 4.58 | 4.65 | 4.58 | 4.65 |
14. | PIVK-R-A | 37.16 | 37.16 | 37.16 | -3.45% | -3.45% | 55 | 2,044 | 37.16 | 37.16 | 35.84 | 37.16 |
15. | ATPL-R-A | 42.65 | 41.82 | 42.33 | -3.04% | -0.93% | 819 | 34,671 | 41.82 | 42.65 | 41.82 | 42.47 |
16. | LKRI-R-A | 9.36 | 9.30 | 9.32 | -2.71% | -0.11% | 330 | 3,076 | 9.30 | 9.36 | 9.30 | 9.73 |
17. | SAPN-R-A | 33.71 | 33.58 | 33.68 | -2.27% | -1.98% | 102 | 3,435 | 33.58 | 33.71 | 33.58 | 34.63 |
18. | PODR-R-A | 37.16 | 37.03 | 37.16 | -1.71% | -0.09% | 1,620 | 60,191 | 36.98 | 37.16 | 37.03 | 37.43 |
19. | SNBA-R-A | 5.91 | 5.91 | 5.91 | -1.68% | -1.68% | 99 | 585 | 5.91 | 5.91 | 5.97 | 6.04 |
20. | ZABA-R-A | 4.55 | 4.51 | 4.54 | -1.65% | -1.04% | 680 | 3,087 | 4.51 | 4.55 | 4.45 | 4.70 |
21. | THNK-R-A | 50.44 | 50.43 | 50.43 | -1.30% | 1.13% | 171 | 8,624 | 50.43 | 50.44 | 50.43 | 51.76 |
22. | LEDO-R-A | 1,101.60 | 1,094.97 | 1,101.48 | -1.20% | 0.51% | 107 | 117,858 | 1,094.97 | 1,101.60 | 1,094.96 | 1,114.87 |
23. | ZVZD-R-A | 384.90 | 384.90 | 386.39 | -1.16% | -0.08% | 22 | 8,501 | 384.90 | 388.21 | 384.90 | 388.21 |
24. | KOEI-R-A | 91.58 | 91.31 | 91.44 | -1.00% | -0.87% | 241 | 22,037 | 91.31 | 92.50 | 91.31 | 92.38 |
25. | ACI-R-A | 677.02 | 676.89 | 676.95 | -0.97% | -0.96% | 2 | 1,354 | 676.89 | 677.02 | 676.89 | 690.16 |
26. | ATGR-R-A | 122.77 | 30.56 | 30.69 | -0.97% | -0.16% | 1,066 | 130,841 | 122.24 | 122.77 | 122.24 | 123.43 |
27. | PBZ-R-A | 73.00 | 73.00 | 72.89 | -0.90% | -1.05% | 60 | 4,373 | 72.06 | 73.00 | 72.04 | 73.00 |
28. | ERNT-R-A | 181.30 | 179.97 | 180.60 | -0.80% | -0.56% | 54 | 9,752 | 179.97 | 181.43 | 179.97 | 180.50 |
29. | CROBEX | | 231.52 | | -0.80% | | | | | | | |
30. | INGR-R-A | 0.35 | 0.35 | 0.35 | -0.75% | 0.78% | 17,700 | 6,205 | 0.35 | 0.36 | 0.34 | 0.35 |
31. | PRFC-R-A | 2.61 | 2.61 | 2.61 | -0.40% | -0.30% | 65 | 170 | 2.61 | 2.61 | 2.61 | 2.65 |
32. | PTKM-R-A | 3.69 | 3.68 | 3.71 | -0.25% | 0.11% | 2,340 | 8,677 | 3.68 | 3.74 | 3.68 | 3.68 |
33. | OPTE-R-A | 0.58 | 0.60 | 0.58 | -0.23% | -0.90% | 2,427 | 1,415 | 0.58 | 0.60 | 0.58 | 0.60 |
34. | HUPZ-R-A | 224.30 | 225.50 | 225.45 | -0.06% | -0.08% | 362 | 81,612 | 223.64 | 225.50 | 223.64 | 225.62 |
35. | ADRS-P-A | 43.53 | 43.53 | 43.50 | -0.03% | -0.73% | 1,015 | 44,148 | 43.36 | 43.53 | 43.37 | 43.80 |
36. | BPBA-R-A | 0.70 | 0.70 | 0.70 | 0.00% | 0.00% | 134 | 94 | 0.70 | 0.70 | 0.70 | 0.75 |
37. | GBRT-R-A | 106.18 | 106.18 | 106.18 | 0.00% | 0.00% | 5 | 531 | 106.18 | 106.18 | 92.91 | 106.18 |
38. | ADRS-R-A | 49.11 | 49.11 | 49.11 | 0.00% | -0.11% | 255 | 12,523 | 49.11 | 49.11 | 49.11 | 50.04 |
39. | HTPK-R-A | 7.59 | 7.59 | 7.59 | 0.00% | -0.02% | 85 | 645 | 7.59 | 7.59 | 7.32 | 7.80 |
40. | INA-R-A | 484.44 | 484.44 | 484.44 | 0.00% | 0.00% | 49 | 23,737 | 484.44 | 484.44 | 484.44 | 491.07 |
41. | KRAS-R-A | 48.13 | 48.13 | 48.13 | 0.00% | 0.00% | 124 | 5,968 | 48.13 | 48.13 | 48.13 | 48.51 |
42. | BRIN-R-A | 3.12 | 3.12 | 3.12 | 0.04% | 0.04% | 50 | 156 | 3.12 | 3.12 | 2.26 | 3.12 |
43. | HT-R-A | 20.46 | 20.48 | 20.46 | 0.14% | -0.46% | 15,888 | 325,022 | 20.41 | 20.51 | 20.44 | 20.50 |
44. | ATLN-R-A | 11.08 | 10.89 | 10.91 | 0.50% | -0.30% | 112 | 1,222 | 10.89 | 11.08 | 10.89 | 11.08 |
45. | RIVP-R-A | 2.59 | 2.59 | 2.59 | 0.52% | 0.93% | 56,983 | 147,392 | 2.57 | 2.59 | 2.58 | 2.59 |
46. | EPLT-R-A | 117.46 | 117.46 | 117.46 | 0.57% | 0.57% | 5 | 587 | 117.46 | 117.46 | 92.91 | 117.46 |
47. | PLAG-R-A | 515.10 | 130.04 | 129.40 | 1.27% | 0.77% | 15 | 7,764 | 514.96 | 520.14 | 514.96 | 524.12 |
48. | DLKV-R-A | 2.01 | 2.04 | 2.03 | 1.31% | 0.85% | 490 | 997 | 2.01 | 2.04 | 2.00 | 2.06 |
49. | ELPR-R-A | 0.48 | 0.48 | 0.48 | 1.38% | 1.38% | 165 | 80 | 0.48 | 0.48 | 0.48 | 0.91 |
50. | LPLH-R-A | 25.62 | 25.62 | 25.62 | 1.55% | 1.55% | 20 | 512 | 25.62 | 25.62 | 25.62 | 27.87 |
51. | BCIN-R-A | 64.24 | 64.37 | 64.36 | 1.93% | 1.91% | 66 | 4,248 | 64.24 | 64.37 | 63.16 | 64.37 |
52. | KODT-R-A | 143.08 | 148.85 | 144.23 | 1.96% | 0.66% | 25 | 3,606 | 143.08 | 148.85 | 142.94 | 148.91 |
53. | HIMR-R-A | 65.03 | 66.36 | 65.06 | 2.04% | 0.05% | 89 | 5,791 | 63.71 | 66.36 | 65.03 | 66.36 |
54. | ULPL-R-A | 20.04 | 20.44 | 19.38 | 2.33% | -1.55% | 260 | 5,039 | 19.24 | 20.44 | 19.31 | 20.44 |
55. | ZTNJ-R-A | 25.88 | 25.88 | 25.88 | 2.63% | 2.63% | 56 | 1,449 | 25.88 | 25.88 | 25.22 | 25.88 |
56. | VDKT-R-A | 31.46 | 31.46 | 31.46 | 3.04% | 3.25% | 8 | 252 | 31.46 | 31.46 | 31.46 | 32.54 |
57. | ARNT-R-A | 42.74 | 44.72 | 43.31 | 3.68% | 0.18% | 307 | 13,295 | 42.74 | 44.72 | 42.90 | 44.72 |
58. | RIZO-R-A | 7.96 | 7.71 | 7.87 | 3.70% | 4.71% | 217 | 1,708 | 7.71 | 7.96 | 7.71 | 8.34 |
59. | VIRO-R-A | 43.15 | 45.66 | 44.87 | 5.23% | 1.79% | 16 | 718 | 43.15 | 45.66 | 43.16 | 45.66 |
60. | VPIK-R-A | 9.85 | 10.48 | 9.87 | 6.53% | -0.08% | 36 | 355 | 9.83 | 10.48 | 9.84 | 10.48 |
61. | TISK-R-A | 25.74 | 26.54 | 26.44 | 8.11% | 7.69% | 200 | 5,289 | 25.74 | 26.54 | 24.29 | 26.54 |
62. | VERN-R-A | 7.02 | 7.17 | 7.10 | 8.43% | 7.28% | 659 | 4,680 | 6.64 | 7.17 | 7.17 | 7.30 |
63. | SNHO-R-A | 31.59 | 33.92 | 32.66 | 9.67% | 3.86% | 2,717 | 88,744 | 31.59 | 33.92 | 33.90 | 34.38 |
| | | | | | | | 1,473,186 | | | | |
*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.