Filter
Country: Croatia Date: 12/16/2014 Volume: 1,625,629 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 10,886.99 | 10,886.85 | 10,886.94 | -4.06% | -4.06% | 3 | 32,661 | 10,886.85 | 10,886.99 | 10,886.85 | 11,679.61 |
2. | LEDO-R-A | 1,094.96 | 1,075.05 | 1,094.10 | -1.82% | -0.67% | 23 | 25,164 | 1,075.05 | 1,094.96 | 1,075.05 | 1,101.60 |
3. | ACI-R-A | 676.89 | 676.89 | 676.89 | 0.00% | -0.01% | 2 | 1,354 | 676.89 | 676.89 | 626.45 | 690.16 |
4. | PLAG-R-A | 517.62 | 127.75 | 129.08 | -1.76% | -0.25% | 55 | 28,397 | 510.98 | 517.62 | 510.98 | 524.12 |
5. | INA-R-A | 484.57 | 491.07 | 488.47 | 1.37% | 0.83% | 5 | 2,442 | 484.57 | 491.07 | 484.44 | 502.87 |
6. | JNAF-R-A | 432.81 | 451.25 | 442.03 | -2.30% | -4.30% | 4 | 1,768 | 432.81 | 451.25 | 432.81 | 451.26 |
7. | LRH-R-A | 435.33 | 435.33 | 435.33 | -3.53% | -3.53% | 1 | 435 | 435.33 | 435.33 | 435.33 | 450.59 |
8. | ZVZD-R-A | 384.90 | 384.90 | 384.90 | 0.00% | -0.39% | 22 | 8,468 | 384.90 | 384.90 | 384.90 | 391.13 |
9. | TUHO-R-A | 318.53 | 318.53 | 318.53 | -0.83% | -0.83% | 20 | 6,371 | 318.53 | 318.53 | 311.90 | 329.15 |
10. | HUPZ-R-A | 222.98 | 222.97 | 222.98 | -1.12% | -1.10% | 23 | 5,128 | 222.97 | 222.98 | 221.65 | 225.62 |
11. | ERNT-R-A | 179.97 | 177.98 | 179.17 | -1.11% | -0.79% | 519 | 92,991 | 177.98 | 179.97 | 177.98 | 179.04 |
12. | KODT-P-A | 136.70 | 136.70 | 136.88 | -1.72% | -1.48% | 23 | 3,148 | 136.70 | 137.37 | 136.70 | 138.16 |
13. | ATGR-R-A | 122.37 | 30.69 | 30.59 | 0.43% | -0.30% | 150 | 18,356 | 122.11 | 122.77 | 122.37 | 122.77 |
14. | JDGT-R-A | 95.56 | 95.56 | 95.56 | -0.69% | -0.69% | 12 | 1,147 | 95.56 | 95.56 | 95.56 | 96.22 |
15. | KOEI-R-A | 90.92 | 90.58 | 90.84 | -0.80% | -0.66% | 72 | 6,540 | 90.58 | 90.92 | 90.59 | 91.31 |
16. | LKPC-R-A | 84.28 | 87.57 | 85.71 | 4.72% | 0.59% | 56 | 4,800 | 84.28 | 87.57 | 86.27 | 87.70 |
17. | PBZ-R-A | 73.00 | 73.00 | 71.53 | 0.00% | -1.86% | 285 | 20,386 | 71.01 | 73.00 | 71.01 | 73.00 |
18. | HIMR-R-A | 64.37 | 67.03 | 66.77 | 1.00% | 2.63% | 71 | 4,741 | 64.37 | 67.03 | 66.36 | 67.03 |
19. | AUHR-R-A | 62.38 | 62.38 | 62.38 | -2.09% | -2.09% | 51 | 3,181 | 62.38 | 62.38 | 60.42 | 62.38 |
20. | KSST-R-A | 50.83 | 53.09 | 52.35 | 2.56% | -2.60% | 38 | 1,989 | 50.71 | 55.34 | 51.24 | 55.21 |
21. | THNK-R-A | 47.78 | 49.77 | 49.03 | -1.32% | -2.78% | 440 | 21,574 | 47.30 | 49.77 | 49.11 | 49.77 |
22. | ADRS-R-A | 49.11 | 49.11 | 49.11 | 0.00% | 0.00% | 1,445 | 70,961 | 49.11 | 49.21 | 49.11 | 49.50 |
23. | KRAS-R-A | 48.51 | 48.20 | 48.87 | 0.14% | 1.54% | 884 | 43,199 | 48.19 | 49.11 | 48.20 | 49.11 |
24. | ARNT-R-A | 44.72 | 44.45 | 44.61 | -0.61% | 3.02% | 299 | 13,340 | 44.33 | 44.86 | 43.27 | 44.33 |
25. | ADRS-P-A | 43.47 | 43.80 | 43.72 | 0.61% | 0.52% | 1,692 | 73,977 | 43.47 | 43.80 | 43.61 | 43.80 |
26. | ATPL-R-A | 41.81 | 41.68 | 42.31 | -0.35% | -0.04% | 1,304 | 55,179 | 41.68 | 42.47 | 41.68 | 42.33 |
27. | PODR-R-A | 37.10 | 37.10 | 37.16 | 0.18% | 0.01% | 7,895 | 293,367 | 37.03 | 37.16 | 37.10 | 37.16 |
28. | PIVK-R-A | 35.84 | 35.84 | 35.84 | -3.57% | -3.57% | 20 | 717 | 35.84 | 35.84 | 30.53 | 37.16 |
29. | SNHO-R-A | 32.65 | 33.98 | 33.57 | 0.18% | 2.77% | 1,848 | 62,031 | 32.52 | 33.98 | 32.66 | 34.36 |
30. | SAPN-R-A | 33.58 | 33.58 | 33.53 | 0.00% | -0.45% | 210 | 7,041 | 33.45 | 33.58 | 33.45 | 33.84 |
31. | VDKT-R-A | 31.46 | 31.46 | 31.46 | 0.01% | 0.01% | 3 | 94 | 31.46 | 31.46 | 31.46 | 32.52 |
32. | TISK-R-A | 25.91 | 26.54 | 26.35 | 0.00% | -0.33% | 100 | 2,635 | 25.91 | 26.54 | 23.89 | 27.59 |
33. | HTCP-R-A | 22.16 | 22.16 | 22.16 | 0.00% | 0.00% | 12 | 266 | 22.16 | 22.16 | 17.25 | 23.23 |
34. | HT-R-A | 20.44 | 20.44 | 20.42 | -0.19% | -0.20% | 10,907 | 222,684 | 20.37 | 20.44 | 20.38 | 20.44 |
35. | ULPL-R-A | 19.64 | 20.44 | 19.52 | -0.01% | 0.74% | 91 | 1,777 | 19.38 | 20.44 | 19.38 | 20.44 |
36. | TRFM-R-A | 19.91 | 19.91 | 19.91 | -6.25% | -6.25% | 110 | 2,190 | 19.91 | 19.91 | 13.27 | 19.91 |
37. | MAIS-R-A | 17.69 | 17.00 | 17.46 | -7.81% | -0.09% | 188 | 3,283 | 17.00 | 17.69 | 17.00 | 18.44 |
38. | JDPL-R-A | 13.27 | 12.74 | 13.03 | 1.03% | 1.26% | 770 | 10,034 | 12.74 | 13.27 | 12.75 | 13.67 |
39. | ADPL-R-A | 13.14 | 13.01 | 12.94 | -2.00% | -3.86% | 2,831 | 36,627 | 12.74 | 13.14 | 12.94 | 13.27 |
40. | LVCV-R-A | 11.68 | 11.68 | 11.68 | -2.21% | -2.21% | 74 | 864 | 11.68 | 11.68 | 11.68 | 11.88 |
41. | ATLN-R-A | 10.90 | 11.08 | 10.97 | 1.77% | 0.55% | 246 | 2,699 | 10.90 | 11.08 | 10.96 | 11.34 |
42. | VPIK-R-A | 9.82 | 10.22 | 9.98 | -2.52% | 1.12% | 1,798 | 17,935 | 9.76 | 10.22 | 9.96 | 10.22 |
43. | LKRI-R-A | 9.30 | 9.09 | 9.11 | -2.21% | -2.26% | 395 | 3,598 | 9.05 | 9.30 | 9.09 | 9.57 |
44. | HTPK-R-A | 7.32 | 7.32 | 7.32 | -3.52% | -3.52% | 4 | 29 | 7.32 | 7.32 | 7.32 | 7.80 |
45. | VERN-R-A | 7.17 | 6.65 | 6.86 | -7.17% | -3.40% | 760 | 5,214 | 6.65 | 7.17 | 6.65 | 7.03 |
46. | SLPF-R-A | 5.77 | 5.77 | 5.77 | 0.00% | 0.00% | 34 | 196 | 5.77 | 5.77 | 5.58 | 5.97 |
47. | BLJE-R-A | 4.58 | 4.65 | 4.61 | 1.45% | -0.52% | 5,274 | 24,316 | 4.51 | 4.72 | 4.65 | 4.71 |
48. | ZABA-R-A | 4.45 | 4.33 | 4.41 | -3.94% | -2.92% | 389 | 1,714 | 4.33 | 4.45 | 4.34 | 4.62 |
49. | PTKM-R-A | 3.72 | 3.71 | 3.71 | 0.87% | 0.18% | 161 | 598 | 3.71 | 3.72 | 3.71 | 3.72 |
50. | VART-R-1 | 3.56 | 3.45 | 3.50 | 0.19% | 0.42% | 9,466 | 33,142 | 3.32 | 3.62 | 3.32 | 3.45 |
51. | HDEL-R-A | 3.32 | 2.72 | 2.84 | -19.61% | -16.56% | 1,225 | 3,483 | 2.32 | 3.32 | 2.52 | 3.32 |
52. | BRIN-R-A | 3.12 | 3.12 | 3.12 | -0.04% | -0.04% | 50 | 156 | 3.12 | 3.12 | 2.26 | 3.12 |
53. | DDJH-R-A | 2.73 | 2.89 | 2.82 | 5.79% | -1.30% | 4,480 | 12,655 | 2.73 | 2.92 | 2.79 | 2.89 |
54. | RIVP-R-A | 2.59 | 2.64 | 2.63 | 2.10% | 1.79% | 120,795 | 318,017 | 2.59 | 2.68 | 2.63 | 2.67 |
55. | PRFC-R-A | 2.61 | 2.61 | 2.61 | 0.00% | -0.10% | 82 | 214 | 2.61 | 2.61 | 2.61 | 2.65 |
56. | SUNH-R-A | 2.29 | 2.33 | 2.30 | -2.61% | -3.78% | 1,050 | 2,414 | 2.26 | 2.33 | 2.33 | 2.42 |
57. | LCDS-R-A | 2.06 | 2.06 | 2.06 | 3.20% | 3.20% | 100 | 206 | 2.06 | 2.06 | 2.06 | 2.12 |
58. | DLKV-R-A | 2.08 | 2.00 | 2.01 | -2.33% | -1.30% | 582 | 1,168 | 2.00 | 2.08 | 2.00 | 2.03 |
59. | OPTE-R-A | 0.58 | 0.60 | 0.56 | 1.34% | -3.66% | 4,970 | 2,791 | 0.53 | 0.60 | 0.55 | 0.60 |
60. | INGR-R-A | 0.35 | 0.34 | 0.34 | -0.38% | -2.28% | 9,877 | 3,379 | 0.34 | 0.35 | 0.34 | 0.34 |
61. | PUNT-R-A | 0.13 | 0.13 | 0.13 | -9.91% | -9.91% | 3,000 | 398 | 0.13 | 0.13 | 0.13 | 0.18 |
62. | CROBEX | | 230.64 | | -0.38% | | | | | | | |
| | | | | | | | 1,625,629 | | | | |
*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.