Filter
Country: Croatia Date: 12/19/2014 Volume: 916,745 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 232.52 | | 0.51% | | | | | | | |
2. | PUNT-R-A | 0.13 | 0.13 | 0.13 | 0.00% | 0.00% | 745 | 99 | 0.13 | 0.13 | 0.07 | 0.13 |
3. | MGMA-R-A | 0.27 | 0.26 | 0.27 | 1.52% | 0.53% | 4,140 | 1,106 | 0.26 | 0.27 | 0.26 | 0.29 |
4. | INGR-R-A | 0.34 | 0.33 | 0.34 | -1.15% | -0.38% | 3,544 | 1,194 | 0.33 | 0.34 | 0.33 | 0.34 |
5. | OPTE-R-A | 0.53 | 0.50 | 0.51 | -5.74% | -4.26% | 6,794 | 3,455 | 0.50 | 0.53 | 0.48 | 0.52 |
6. | DLKV-R-A | 1.99 | 1.98 | 1.99 | -0.33% | -2.92% | 1,409 | 2,801 | 1.98 | 1.99 | 1.98 | 2.04 |
7. | LCDS-R-A | 2.06 | 2.06 | 2.06 | 0.00% | 0.00% | 168 | 346 | 2.06 | 2.06 | 2.06 | 2.15 |
8. | BD62-R-A | 2.12 | 2.12 | 2.12 | -4.70% | -0.99% | 400 | 849 | 2.12 | 2.12 | 1.99 | 2.22 |
9. | PRFC-R-A | 2.62 | 2.62 | 2.62 | -1.20% | -1.20% | 100 | 262 | 2.62 | 2.62 | 2.62 | 2.68 |
10. | RIVP-R-A | 2.67 | 2.66 | 2.66 | -1.08% | -0.59% | 32,752 | 87,180 | 2.64 | 2.69 | 2.66 | 2.68 |
11. | BRIN-R-A | 3.05 | 3.05 | 3.05 | -2.09% | -2.09% | 65 | 198 | 3.05 | 3.05 | 2.26 | 3.05 |
12. | VART-R-1 | 3.41 | 3.33 | 3.35 | 0.04% | 0.40% | 650 | 2,177 | 3.33 | 3.44 | 3.33 | 3.41 |
13. | PTKM-R-A | 3.68 | 3.72 | 3.60 | 1.05% | -2.02% | 4,022 | 14,492 | 3.32 | 3.72 | 3.35 | 3.86 |
14. | DDJH-R-A | 3.56 | 3.78 | 3.83 | 9.62% | 11.72% | 25,477 | 97,658 | 3.56 | 4.09 | 3.78 | 3.90 |
15. | ZABA-R-A | 4.38 | 4.51 | 4.51 | 3.72% | 3.63% | 7,965 | 35,916 | 4.38 | 4.51 | 4.45 | 4.51 |
16. | BLJE-R-A | 4.65 | 4.60 | 4.67 | -0.09% | 1.53% | 5,297 | 24,755 | 4.60 | 4.78 | 4.60 | 4.70 |
17. | SLPF-R-A | 5.84 | 5.84 | 5.84 | 4.56% | 4.56% | 5 | 29 | 5.84 | 5.84 | 5.84 | 6.07 |
18. | RIZO-R-A | 7.55 | 7.57 | 7.60 | 1.59% | 2.03% | 27 | 205 | 7.55 | 8.08 | 7.57 | 8.08 |
19. | INFS-R-A | 8.10 | 8.10 | 8.10 | -15.26% | -15.26% | 65 | 526 | 8.10 | 8.10 | | 21.10 |
20. | IMZV-R-A | 8.23 | 8.23 | 8.23 | 0.02% | 0.02% | 15 | 123 | 8.23 | 8.23 | 7.96 | 8.23 |
21. | LKRI-R-A | 9.25 | 9.42 | 9.32 | 2.90% | -1.95% | 75 | 699 | 9.25 | 9.42 | 9.30 | 9.42 |
22. | VPIK-R-A | 10.45 | 10.86 | 10.55 | 3.54% | 4.41% | 87 | 918 | 10.42 | 10.86 | 10.62 | 10.86 |
23. | ATLN-R-A | 11.03 | 11.09 | 11.06 | -1.74% | -1.25% | 220 | 2,432 | 11.03 | 11.09 | 11.09 | 11.28 |
24. | HJDR-R-A | 11.81 | 11.81 | 11.81 | 11.25% | 11.25% | 120 | 1,417 | 11.81 | 11.81 | 10.62 | 11.81 |
25. | ADPL-R-A | 12.75 | 12.67 | 12.68 | 1.55% | -2.09% | 4,129 | 52,356 | 12.58 | 12.75 | 12.54 | 12.74 |
26. | IPKK-R-A | 11.81 | 13.13 | 12.38 | 12.50% | 6.12% | 412 | 5,102 | 11.81 | 13.13 | 11.95 | 13.13 |
27. | MAIS-R-A | 18.43 | 18.44 | 18.44 | 4.44% | 4.44% | 200 | 3,687 | 18.43 | 18.45 | 17.65 | 18.44 |
28. | ULPL-R-A | 19.64 | 19.64 | 19.64 | 0.01% | 2.12% | 110 | 2,161 | 19.64 | 19.64 | 19.24 | 19.64 |
29. | HT-R-A | 20.31 | 20.35 | 20.36 | 0.22% | 0.23% | 5,383 | 109,612 | 20.31 | 20.37 | 20.35 | 20.42 |
30. | IGH-R-A | 21.23 | 20.41 | 20.82 | -0.01% | 2.02% | 40 | 833 | 20.41 | 21.23 | 20.41 | 21.24 |
31. | LPLH-R-A | 26.54 | 27.87 | 26.81 | 5.36% | 0.75% | 88 | 2,359 | 26.45 | 27.87 | 26.56 | 27.87 |
32. | VDKT-R-A | 31.19 | 30.53 | 30.77 | -0.44% | -0.92% | 307 | 9,445 | 30.53 | 31.19 | 30.53 | 30.66 |
33. | SAPN-R-A | 33.18 | 33.18 | 33.18 | -0.79% | -0.80% | 152 | 5,044 | 33.18 | 33.18 | 33.18 | 33.94 |
34. | SNHO-R-A | 36.10 | 35.70 | 36.16 | -0.60% | 3.46% | 222 | 8,026 | 35.70 | 37.16 | 35.31 | 36.49 |
35. | PODR-R-A | 38.22 | 38.22 | 38.28 | -0.34% | 1.02% | 529 | 20,248 | 38.22 | 38.49 | 37.99 | 38.49 |
36. | TNPL-R-A | 39.82 | 39.82 | 39.82 | 9.09% | 6.53% | 2 | 80 | 39.82 | 39.82 | 37.83 | 41.13 |
37. | HMST-R-A | 40.08 | 39.82 | 40.15 | 0.00% | 0.84% | 121 | 4,858 | 39.82 | 41.14 | 39.36 | 41.14 |
38. | BDSS-R-A | 41.81 | 41.14 | 41.16 | -1.59% | -1.54% | 70 | 2,881 | 41.14 | 41.81 | 41.14 | 43.80 |
39. | VIRO-R-A | 43.41 | 43.41 | 43.41 | -3.52% | -2.95% | 15 | 651 | 43.41 | 43.41 | 43.41 | 44.99 |
40. | ATPL-R-A | 43.59 | 42.47 | 42.55 | 0.94% | 0.04% | 265 | 11,276 | 41.85 | 43.59 | 42.21 | 42.60 |
41. | ADRS-P-A | 43.80 | 43.80 | 43.79 | 1.54% | 1.23% | 606 | 26,535 | 43.53 | 43.80 | 43.23 | 43.80 |
42. | ARNT-R-A | 43.80 | 43.80 | 43.38 | 0.00% | -0.18% | 123 | 5,336 | 43.27 | 43.80 | 43.29 | 43.80 |
43. | ADRS-R-A | 48.97 | 48.97 | 48.16 | 0.00% | -1.67% | 418 | 20,130 | 48.05 | 48.97 | 48.05 | 48.97 |
44. | KRAS-R-A | 48.97 | 48.97 | 48.87 | 1.09% | -0.02% | 440 | 21,503 | 48.45 | 48.97 | 48.51 | 49.77 |
45. | THNK-R-A | 48.07 | 50.42 | 48.63 | 0.77% | -1.55% | 224 | 10,894 | 48.05 | 50.42 | 49.11 | 50.42 |
46. | KSST-R-A | 59.72 | 61.06 | 61.19 | 8.25% | 7.19% | 67 | 4,100 | 59.72 | 62.38 | 54.56 | 61.06 |
47. | HIMR-R-A | 66.49 | 67.03 | 66.58 | -1.93% | -0.82% | 167 | 11,119 | 66.36 | 67.03 | 66.36 | 68.21 |
48. | PBZ-R-A | 69.68 | 72.86 | 69.63 | 2.61% | -2.47% | 515 | 35,862 | 69.02 | 72.86 | 69.21 | 72.86 |
49. | LKPC-R-A | 87.46 | 88.92 | 86.58 | 1.53% | -1.15% | 40 | 3,463 | 86.27 | 88.92 | 85.35 | 88.92 |
50. | SLRS-R-A | 90.52 | 90.25 | 90.26 | 2.10% | 2.11% | 118 | 10,651 | 90.25 | 90.52 | 89.32 | 95.99 |
51. | KOEI-R-A | 90.78 | 91.58 | 91.25 | -0.86% | -0.11% | 63 | 5,749 | 90.78 | 91.58 | 91.11 | 92.50 |
52. | JDGT-R-A | 96.23 | 96.23 | 96.23 | 0.00% | 0.00% | 14 | 1,347 | 96.23 | 96.23 | 96.23 | 98.21 |
53. | IKBA-R-A | 119.45 | 119.45 | 119.45 | -8.26% | -8.26% | 2 | 239 | 119.45 | 119.45 | 119.45 | 136.04 |
54. | ATGR-R-A | 123.43 | 31.06 | 31.00 | -0.21% | 0.10% | 75 | 9,299 | 123.43 | 124.23 | 123.70 | 124.76 |
55. | ERNT-R-A | 173.20 | 173.87 | 171.24 | 0.85% | 1.48% | 503 | 86,131 | 169.89 | 173.87 | 169.89 | 173.87 |
56. | HUPZ-R-A | 225.63 | 222.97 | 224.11 | -1.18% | -0.67% | 7 | 1,569 | 222.97 | 225.63 | 222.97 | 225.63 |
57. | TUHO-R-A | 321.19 | 321.19 | 321.19 | 1.47% | 1.47% | 22 | 7,066 | 321.19 | 321.19 | 318.53 | 321.19 |
58. | ZVZD-R-A | 395.51 | 395.51 | 395.51 | 0.68% | 0.68% | 2 | 791 | 395.51 | 395.51 | 386.29 | 395.51 |
59. | LRH-R-A | 432.82 | 432.82 | 432.82 | 0.00% | 0.00% | 2 | 866 | 432.82 | 432.82 | 432.82 | 450.59 |
60. | INA-R-A | 484.44 | 484.44 | 484.44 | -0.68% | -1.11% | 28 | 13,564 | 484.44 | 484.44 | 484.44 | 491.07 |
61. | PLAG-R-A | 524.12 | 131.06 | 131.05 | 0.25% | 2.26% | 14 | 7,339 | 524.12 | 524.26 | 524.26 | 530.88 |
62. | LEDO-R-A | 1,101.60 | 1,114.74 | 1,105.90 | 1.19% | 0.50% | 15 | 16,588 | 1,101.60 | 1,114.74 | 1,075.19 | 1,114.74 |
63. | JMNC-R-A | 11,015.99 | 11,015.99 | 11,015.99 | 1.19% | 1.19% | 9 | 99,144 | 11,015.99 | 11,015.99 | 10,632.16 | 11,347.80 |
| | | | | | | | 916,745 | | | | |
*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.