Filter
Country: Croatia Date: 01/23/2015 Volume: 892,118 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | RIVP-R-A | 2.66 | 2.65 | 2.65 | -0.25% | -0.35% | 31,630 | 83,908 | 2.64 | 2.66 | 2.65 | 2.67 |
2. | DDJH-R-A | 5.69 | 5.51 | 5.62 | -3.44% | 2.87% | 15,038 | 84,503 | 5.51 | 5.71 | 5.35 | 5.57 |
3. | HT-R-A | 21.10 | 21.37 | 21.25 | 1.23% | 0.77% | 13,427 | 285,283 | 21.10 | 21.37 | 21.21 | 21.37 |
4. | INGR-R-A | 0.34 | 0.34 | 0.34 | 0.38% | -1.53% | 8,880 | 3,028 | 0.34 | 0.34 | 0.34 | 0.35 |
5. | VART-R-1 | 2.99 | 3.09 | 3.09 | 4.72% | 3.93% | 6,722 | 20,746 | 2.99 | 3.19 | 3.04 | 3.15 |
6. | OPTE-R-A | 0.45 | 0.45 | 0.45 | 1.18% | 0.90% | 5,177 | 2,313 | 0.44 | 0.45 | 0.44 | 0.45 |
7. | DLKV-R-A | 1.92 | 1.94 | 1.97 | 0.55% | 3.14% | 4,703 | 9,248 | 1.92 | 2.03 | 1.94 | 1.99 |
8. | SNHO-R-A | 32.24 | 38.48 | 35.08 | 25.24% | 14.69% | 3,199 | 112,218 | 31.85 | 38.48 | 36.50 | 38.48 |
9. | BLJE-R-A | 4.90 | 4.77 | 4.81 | -2.78% | -1.98% | 1,222 | 5,873 | 4.77 | 4.90 | 4.77 | 4.88 |
10. | ULPL-R-A | 19.97 | 20.51 | 20.02 | 1.98% | 0.73% | 980 | 19,623 | 19.78 | 21.37 | 19.78 | 20.51 |
11. | SLPF-R-A | 6.16 | 6.61 | 6.32 | -0.18% | 3.77% | 709 | 4,480 | 6.16 | 6.61 | 5.90 | 6.61 |
12. | ATLN-R-A | 11.69 | 11.64 | 11.61 | -5.04% | -5.30% | 528 | 6,129 | 11.15 | 11.69 | 11.64 | 12.25 |
13. | ADRS-P-A | 46.06 | 46.32 | 46.31 | -0.29% | 0.65% | 418 | 19,359 | 46.06 | 46.45 | 46.32 | 46.45 |
14. | KSST-R-A | 49.11 | 59.73 | 60.57 | 21.62% | 23.24% | 395 | 23,924 | 48.18 | 68.49 | 59.73 | 62.38 |
15. | HMST-R-A | 46.85 | 45.66 | 46.28 | -2.27% | 1.31% | 387 | 17,911 | 45.52 | 46.85 | 45.92 | 47.38 |
16. | ERNT-R-A | 172.54 | 172.43 | 172.53 | 0.01% | 0.00% | 348 | 60,039 | 172.34 | 173.85 | 172.43 | 173.73 |
17. | HIMR-R-A | 69.02 | 69.02 | 69.02 | 0.00% | 0.38% | 328 | 22,638 | 69.00 | 69.66 | 67.71 | 69.94 |
18. | LKRI-R-A | 9.12 | 8.95 | 9.14 | -0.84% | 0.60% | 316 | 2,890 | 8.90 | 9.29 | 8.95 | 9.32 |
19. | IPKK-R-A | 12.15 | 12.10 | 12.11 | -0.88% | -0.79% | 304 | 3,683 | 12.10 | 12.15 | 12.10 | 12.71 |
20. | PTKM-R-A | 3.40 | 3.35 | 3.39 | -1.52% | -0.27% | 291 | 987 | 3.35 | 3.40 | 3.35 | 3.50 |
21. | ATPL-R-A | 44.33 | 44.00 | 43.99 | 0.35% | -0.22% | 265 | 11,657 | 43.41 | 44.33 | 43.57 | 44.73 |
22. | ARNT-R-A | 45.52 | 45.13 | 45.36 | -1.44% | -1.04% | 208 | 9,435 | 45.13 | 45.52 | 45.13 | 47.20 |
23. | VPIK-R-A | 10.49 | 10.30 | 10.32 | -1.15% | -2.42% | 170 | 1,755 | 10.23 | 10.49 | 10.30 | 10.88 |
24. | IMZV-R-A | 8.76 | 8.78 | 8.76 | 6.66% | 7.61% | 168 | 1,472 | 8.76 | 8.78 | 8.78 | 9.55 |
25. | ZABA-R-A | 4.40 | 4.42 | 4.40 | -3.53% | -3.63% | 165 | 726 | 4.38 | 4.42 | 4.42 | 4.58 |
26. | BDSS-R-A | 43.15 | 45.79 | 44.91 | 0.00% | -1.92% | 150 | 6,736 | 43.15 | 45.79 | 43.67 | 47.78 |
27. | BPBA-R-A | 0.75 | 0.75 | 0.75 | 13.61% | 13.40% | 147 | 111 | 0.75 | 0.75 | 0.64 | 0.75 |
28. | LKPC-R-A | 87.73 | 88.26 | 88.96 | -0.45% | 0.68% | 129 | 11,476 | 87.60 | 92.77 | 88.27 | 92.24 |
29. | VERN-R-A | 6.68 | 6.77 | 6.69 | 1.37% | -1.64% | 107 | 716 | 6.68 | 6.77 | 6.68 | 6.88 |
30. | KTJV-R-A | 1.87 | 1.87 | 1.87 | 0.07% | 0.07% | 100 | 187 | 1.87 | 1.87 | 1.87 | 2.04 |
31. | BRIN-R-A | 3.03 | 3.03 | 3.03 | 0.00% | 0.00% | 94 | 284 | 3.03 | 3.03 | 2.65 | 3.03 |
32. | SLDM-R-A | 2.92 | 2.92 | 2.92 | 0.00% | 0.00% | 88 | 257 | 2.92 | 2.92 | 2.92 | 3.32 |
33. | PODR-R-A | 39.82 | 39.15 | 39.20 | -2.32% | -2.20% | 84 | 3,293 | 39.15 | 39.82 | 39.15 | 39.68 |
34. | PIKR-R-A | 16.59 | 16.59 | 16.59 | -10.67% | -10.67% | 72 | 1,195 | 16.59 | 16.59 | 15.26 | 16.59 |
35. | KRAS-R-A | 51.76 | 51.76 | 51.76 | -0.51% | -0.51% | 70 | 3,623 | 51.76 | 51.76 | 51.37 | 52.29 |
36. | VDKT-R-A | 33.11 | 32.65 | 32.83 | -3.15% | -0.06% | 70 | 2,298 | 32.65 | 33.11 | 31.26 | 33.90 |
37. | TNPL-R-A | 58.27 | 59.73 | 59.75 | 6.13% | 8.48% | 69 | 4,123 | 58.27 | 61.05 | 59.73 | 61.71 |
38. | MAIS-R-A | 21.37 | 21.10 | 21.31 | -0.62% | 2.49% | 68 | 1,449 | 21.10 | 21.50 | 21.10 | 21.50 |
39. | LVCV-R-A | 11.68 | 11.68 | 11.68 | 3.04% | 3.04% | 58 | 677 | 11.68 | 11.68 | 11.39 | 12.48 |
40. | HDEL-R-A | 2.81 | 2.80 | 2.81 | -15.31% | -9.62% | 53 | 149 | 2.80 | 2.81 | 2.67 | 3.27 |
41. | RIZO-R-A | 8.00 | 7.96 | 7.98 | -6.00% | -4.68% | 50 | 399 | 7.96 | 8.00 | 7.96 | 8.23 |
42. | HMAM-R-A | 24.82 | 24.82 | 24.82 | 0.34% | 0.34% | 50 | 1,241 | 24.82 | 24.82 | 24.82 | 26.54 |
43. | BCIN-R-A | 70.34 | 69.02 | 70.00 | -1.89% | -1.80% | 43 | 3,010 | 69.02 | 70.34 | 69.02 | 73.00 |
44. | AUHR-R-A | 64.57 | 64.56 | 64.56 | -0.72% | -0.91% | 37 | 2,389 | 64.56 | 64.57 | 64.56 | 66.23 |
45. | BRNK-R-A | 1.63 | 1.63 | 1.63 | 0.00% | 0.00% | 31 | 50 | 1.63 | 1.63 | 1.63 | 3.98 |
46. | ADRS-R-A | 50.43 | 49.77 | 49.82 | -2.59% | -2.48% | 30 | 1,494 | 49.77 | 50.43 | 49.77 | 51.76 |
47. | JDGT-R-A | 99.74 | 99.74 | 99.74 | -0.20% | -0.20% | 30 | 2,992 | 99.74 | 99.74 | 97.55 | 99.54 |
48. | ADPL-R-A | 11.57 | 11.57 | 11.57 | 0.05% | 0.05% | 30 | 347 | 11.57 | 11.57 | 11.56 | 11.81 |
49. | KOSN-R-A | 163.66 | 163.66 | 163.66 | -5.14% | -5.14% | 23 | 3,764 | 163.66 | 163.66 | 163.66 | 185.81 |
50. | CRAL-R-A | 17.25 | 17.25 | 17.25 | 0.00% | 0.00% | 20 | 345 | 17.25 | 17.25 | | 17.92 |
51. | THNK-R-A | 50.43 | 51.10 | 50.77 | 0.00% | 1.56% | 20 | 1,015 | 50.43 | 51.10 | 49.24 | 51.10 |
52. | JDTC-R-A | 7.70 | 7.70 | 7.70 | 7.41% | 9.27% | 20 | 154 | 7.70 | 7.70 | 6.18 | 7.70 |
53. | HTCP-R-A | 21.24 | 21.24 | 21.24 | 3.23% | 3.23% | 18 | 382 | 21.24 | 21.24 | 19.91 | 21.23 |
54. | VIRO-R-A | 43.13 | 43.13 | 43.13 | -1.22% | -1.19% | 18 | 776 | 43.13 | 43.13 | 41.88 | 44.46 |
55. | INA-R-A | 491.07 | 491.07 | 491.07 | 0.00% | -0.01% | 14 | 6,875 | 491.07 | 491.07 | 491.07 | 497.71 |
56. | TUHO-R-A | 382.24 | 382.24 | 382.24 | -0.69% | 4.18% | 14 | 5,351 | 382.24 | 382.24 | 347.77 | 382.24 |
57. | TOZ-R-A | 5.44 | 5.44 | 5.44 | -25.44% | -25.44% | 10 | 54 | 5.44 | 5.44 | 5.31 | 7.96 |
58. | CHAG-R-A | 31.19 | 31.19 | 31.19 | -2.07% | -2.07% | 10 | 312 | 31.19 | 31.19 | 31.19 | 31.85 |
59. | ILRA-R-A | 102.86 | 12.86 | 12.86 | -0.38% | -0.38% | 6 | 617 | 102.86 | 102.86 | 102.86 | 108.83 |
60. | ATGR-R-A | 125.03 | 31.29 | 31.27 | 0.00% | -0.16% | 5 | 625 | 125.03 | 125.16 | 125.16 | 125.56 |
61. | LRH-R-A | 477.80 | 477.80 | 477.80 | -1.32% | -1.32% | 5 | 2,389 | 477.80 | 477.80 | 464.53 | 483.51 |
62. | HUPZ-R-A | 234.92 | 234.92 | 234.92 | -1.67% | -1.65% | 4 | 940 | 234.92 | 234.92 | 234.92 | 248.72 |
63. | JDOS-R-A | 442.37 | 418.74 | 424.65 | -4.39% | -3.04% | 4 | 1,699 | 418.74 | 442.37 | 418.74 | 456.56 |
64. | ZVZD-R-A | 383.04 | 390.60 | 388.08 | 0.10% | -0.54% | 3 | 1,164 | 383.04 | 390.60 | 382.24 | 390.60 |
65. | CKML-R-A | 504.35 | 5.15 | 5.15 | -5.00% | -5.00% | 3 | 1,513 | 504.35 | 504.35 | 484.44 | 504.35 |
66. | KTKA-R-A | 66.36 | 66.36 | 66.36 | 11.11% | 11.11% | 2 | 133 | 66.36 | 66.36 | 66.36 | 79.24 |
67. | IGH-R-A | 17.92 | 17.92 | 17.92 | -4.89% | -4.89% | 2 | 36 | 17.92 | 17.92 | 17.92 | 18.98 |
68. | LEDO-R-A | 1,094.96 | 1,094.96 | 1,094.96 | -1.79% | -1.79% | 1 | 1,095 | 1,094.96 | 1,094.96 | 1,094.96 | 1,118.85 |
69. | PLAG-R-A | 550.80 | 137.70 | 137.70 | 1.17% | 0.03% | 1 | 551 | 550.80 | 550.80 | 550.80 | 557.44 |
70. | CROBEX | | 236.34 | | -0.56% | | | | | | | |
| | | | | | | | 892,118 | | | | |
*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.