Filter
Country: Croatia Date: 04/01/2015 Volume: 965,483 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | LEDO-R-A | 1,021.97 | 1,041.87 | 1,035.24 | 0.64% | 0.31% | 3 | 3,106 | 1,021.97 | 1,041.87 | 1,021.97 | 1,042.14 |
2. | MIV-R-A | 929.06 | 929.06 | 929.06 | -1.41% | -1.41% | 308 | 286,150 | 929.06 | 929.06 | 929.06 | 1,008.69 |
3. | CROS-R-A | 983.77 | 983.77 | 983.77 | 0.00% | 0.00% | 1 | 984 | 983.77 | 983.77 | 983.77 | 983.87 |
4. | PLAG-R-A | 550.93 | 137.73 | 137.73 | -1.40% | -1.40% | 5 | 2,755 | 550.93 | 550.93 | 558.76 | 570.70 |
5. | JNAF-R-A | 485.77 | 485.77 | 485.77 | -3.68% | -2.03% | 3 | 1,457 | 485.77 | 485.77 | 485.77 | 510.85 |
6. | INA-R-A | 471.17 | 484.44 | 478.82 | 2.82% | 1.62% | 61 | 29,208 | 471.17 | 484.44 | 484.44 | 491.07 |
7. | JDOS-R-A | 412.79 | 411.46 | 412.21 | 0.00% | 0.17% | 7 | 2,885 | 411.46 | 412.79 | 398.61 | 424.71 |
8. | TUHO-R-A | 335.17 | 335.16 | 335.16 | 0.57% | 0.23% | 12 | 4,022 | 335.16 | 335.17 | 331.94 | 344.95 |
9. | HUPZ-R-A | 246.21 | 246.21 | 246.21 | -4.87% | -1.96% | 3 | 739 | 246.21 | 246.21 | 246.21 | 258.40 |
10. | SPNV-R-A | 92.91 | 92.91 | 92.91 | 2.64% | 2.64% | 25 | 2,323 | 92.91 | 92.91 | 90.25 | 238.90 |
11. | ERNT-R-A | 175.33 | 177.45 | 175.95 | 0.90% | -0.26% | 132 | 23,226 | 175.19 | 177.45 | 175.59 | 177.45 |
12. | ATGR-R-A | 120.11 | 30.03 | 30.03 | 0.56% | 1.02% | 217 | 26,064 | 119.45 | 120.11 | 119.19 | 120.46 |
13. | JDGT-R-A | 104.19 | 105.51 | 104.30 | 0.00% | -0.67% | 792 | 82,602 | 103.92 | 105.51 | 103.92 | 105.51 |
14. | KOEI-R-A | 89.46 | 90.78 | 90.42 | 0.59% | 0.18% | 55 | 4,973 | 89.46 | 90.78 | 89.59 | 90.78 |
15. | JDBA-R-A | 66.36 | 66.36 | 66.36 | -16.67% | -18.92% | 50 | 3,318 | 66.36 | 66.36 | 57.60 | 76.97 |
16. | PBZ-R-A | 73.66 | 75.92 | 74.55 | 3.81% | 1.67% | 76 | 5,666 | 73.66 | 75.92 | 70.62 | 75.92 |
17. | AUHR-R-A | 68.20 | 68.35 | 68.30 | 3.00% | 1.74% | 28 | 1,912 | 68.20 | 68.35 | 65.57 | 68.35 |
18. | BCIN-R-A | 67.69 | 65.03 | 65.28 | -3.92% | -3.99% | 34 | 2,220 | 65.03 | 67.69 | 64.37 | 67.69 |
19. | HIMR-R-A | 54.70 | 53.22 | 53.41 | -6.74% | -6.42% | 80 | 4,273 | 53.09 | 54.70 | 53.09 | 57.07 |
20. | KRAS-R-A | 53.09 | 53.35 | 53.22 | 0.50% | 0.29% | 105 | 5,588 | 53.09 | 53.35 | 52.61 | 53.49 |
21. | ADRS-R-A | 53.09 | 53.09 | 53.12 | 0.00% | 0.02% | 282 | 14,979 | 53.09 | 53.20 | 52.77 | 53.20 |
22. | ADRS-P-A | 44.00 | 44.46 | 44.40 | 1.24% | 0.14% | 299 | 13,276 | 43.96 | 44.46 | 44.06 | 44.46 |
23. | ARNT-R-A | 43.80 | 44.33 | 44.32 | 0.01% | 2.01% | 101 | 4,476 | 43.80 | 44.33 | 43.53 | 44.33 |
24. | BDSS-R-A | 41.81 | 41.16 | 41.48 | -2.18% | -1.26% | 102 | 4,231 | 41.16 | 41.81 | 40.48 | 41.16 |
25. | PODR-R-A | 38.36 | 38.22 | 38.27 | -0.69% | -1.02% | 50 | 1,914 | 38.22 | 38.36 | 38.22 | 38.89 |
26. | VDKT-R-A | 32.52 | 32.78 | 32.77 | 3.35% | 3.51% | 272 | 8,913 | 32.52 | 34.11 | 32.52 | 33.71 |
27. | ATPL-R-A | 31.85 | 32.45 | 32.23 | 2.29% | 1.51% | 147 | 4,737 | 31.66 | 32.45 | 31.66 | 32.45 |
28. | SNHO-R-A | 28.93 | 27.94 | 28.28 | -4.75% | -3.57% | 478 | 13,519 | 27.87 | 28.93 | 27.94 | 29.20 |
29. | HT-R-A | 21.50 | 21.71 | 21.60 | 0.95% | 0.35% | 10,937 | 236,262 | 21.50 | 21.71 | 21.60 | 21.71 |
30. | MAIS-R-A | 20.77 | 20.77 | 20.77 | 0.00% | -1.78% | 5 | 104 | 20.77 | 20.77 | 20.19 | 20.77 |
31. | ULPL-R-A | 19.91 | 19.91 | 19.83 | -0.01% | -0.33% | 26 | 516 | 19.71 | 19.91 | 19.64 | 19.91 |
32. | IGH-R-A | 17.52 | 18.05 | 17.24 | 0.01% | -3.71% | 317 | 5,465 | 17.12 | 18.05 | 17.25 | 18.05 |
33. | PIKR-R-A | 15.26 | 15.26 | 15.26 | 0.00% | 0.00% | 22 | 336 | 15.26 | 15.26 | 14.33 | 15.26 |
34. | KSST-R-A | 15.79 | 15.77 | 14.26 | -17.77% | -25.65% | 365 | 5,203 | 13.43 | 15.79 | 13.67 | 14.57 |
35. | RIZO-R-A | 13.21 | 13.54 | 13.43 | 3.45% | 2.91% | 359 | 4,821 | 13.21 | 13.54 | 13.27 | 13.54 |
36. | IPKK-R-A | 10.52 | 10.51 | 10.52 | 0.01% | 0.20% | 51 | 536 | 10.51 | 10.52 | 10.51 | 10.99 |
37. | ADPL-R-A | 10.68 | 10.68 | 10.68 | 0.41% | 0.31% | 450 | 4,808 | 10.68 | 10.68 | 10.64 | 10.87 |
38. | HMDN-R-A | 10.75 | 10.75 | 10.75 | 0.00% | 0.00% | 12 | 129 | 10.75 | 10.75 | | 10.75 |
39. | IMZV-R-A | 9.29 | 9.29 | 9.29 | 6.06% | 5.96% | 18 | 167 | 9.29 | 9.29 | 8.77 | 10.15 |
40. | VPIK-R-A | 9.98 | 9.97 | 9.97 | -4.31% | -1.42% | 164 | 1,636 | 9.97 | 9.98 | 9.97 | 10.09 |
41. | SNBA-R-A | 8.43 | 7.96 | 7.97 | -10.29% | -9.47% | 130 | 1,036 | 7.96 | 8.43 | 7.67 | 8.75 |
42. | ZEP-R-A | 6.64 | 6.64 | 6.64 | 0.02% | 0.02% | 15 | 100 | 6.64 | 6.64 | | 7.96 |
43. | LKRI-R-A | 7.31 | 7.31 | 7.31 | -3.25% | -1.70% | 18 | 132 | 7.31 | 7.31 | 7.31 | 7.54 |
44. | ZABA-R-A | 5.04 | 5.04 | 5.01 | -0.05% | -0.55% | 5,459 | 27,332 | 5.00 | 5.04 | 5.00 | 5.04 |
45. | DDJH-R-A | 4.65 | 4.71 | 4.59 | -2.10% | -1.98% | 2,409 | 11,063 | 4.59 | 4.71 | 4.58 | 4.71 |
46. | BLJE-R-A | 4.00 | 4.11 | 4.01 | 0.00% | -0.07% | 593 | 2,377 | 3.98 | 4.11 | 3.98 | 4.11 |
47. | SUNH-R-A | 2.96 | 2.92 | 2.93 | -6.38% | -5.92% | 483 | 1,417 | 2.92 | 2.96 | 2.86 | 3.12 |
48. | BD62-R-A | 2.59 | 2.59 | 2.59 | -2.40% | -2.45% | 400 | 1,036 | 2.59 | 2.59 | 2.59 | 2.65 |
49. | PRFC-R-A | 2.52 | 2.48 | 2.50 | -2.05% | -1.21% | 116 | 290 | 2.48 | 2.52 | 2.48 | 2.63 |
50. | RIVP-R-A | 2.54 | 2.53 | 2.54 | -0.68% | -0.16% | 9,632 | 24,423 | 2.53 | 2.55 | 2.53 | 2.55 |
51. | VART-R-1 | 2.38 | 2.39 | 2.34 | 1.29% | -2.54% | 1,284 | 3,008 | 2.31 | 2.39 | 2.39 | 2.52 |
52. | PTKM-R-A | 2.46 | 2.48 | 2.46 | -0.95% | 0.43% | 741 | 1,825 | 2.46 | 2.48 | 2.46 | 2.48 |
53. | DLKV-R-A | 2.45 | 2.31 | 2.39 | -4.70% | -1.80% | 24,569 | 58,631 | 2.30 | 2.52 | 2.32 | 2.39 |
54. | LCDS-R-A | 1.82 | 1.82 | 1.82 | -12.42% | -12.42% | 168 | 307 | 1.82 | 1.82 | 1.48 | 2.08 |
55. | TLM-R-A | 0.93 | 0.93 | 0.93 | -12.38% | -12.38% | 368 | 342 | 0.93 | 0.93 | 0.80 | 0.93 |
56. | BPBA-R-A | 0.68 | 0.67 | 0.67 | -0.19% | 0.39% | 1,015 | 684 | 0.67 | 0.68 | 0.67 | 0.78 |
57. | INGR-R-A | 0.46 | 0.46 | 0.46 | -0.85% | 0.28% | 355 | 165 | 0.46 | 0.46 | 0.45 | 0.46 |
58. | OPTE-R-A | 0.41 | 0.41 | 0.41 | -0.34% | -0.34% | 2,056 | 835 | 0.41 | 0.41 | 0.41 | 0.42 |
59. | PCTS-R-A | 5.57 | 5.57 | 5.57 | 0.00% | -5.36% | 393 | 2,191 | 5.57 | 5.57 | | |
60. | TPNG-R-A | 9.19 | 9.19 | 9.19 | -0.79% | -0.79% | 250 | 2,298 | 9.19 | 9.19 | | |
61. | LULG-R-A | 2.65 | 2.56 | 2.70 | -3.55% | 1.14% | 2,401 | 6,495 | 2.56 | 2.92 | | |
62. | CROBEX | | 228.26 | | 0.41% | | | | | | | |
| | | | | | | | 965,483 | | | | |
*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.