Filter
Country: Croatia Date: 12/18/2014 Volume: 2,389,213 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | LEDO-R-A | 1,081.70 | 1,101.60 | 1,100.36 | 1.84% | 1.73% | 16 | 17,606 | 1,081.70 | 1,101.60 | 1,081.70 | 1,108.24 |
2. | CKML-R-A | 507.00 | 5.16 | 5.17 | -0.99% | -0.81% | 6 | 3,041 | 505.94 | 507.00 | 505.94 | 530.76 |
3. | PLAG-R-A | 517.62 | 130.73 | 128.15 | 1.55% | -0.46% | 87 | 44,598 | 497.71 | 522.93 | 510.98 | 522.93 |
4. | INA-R-A | 484.44 | 487.76 | 489.90 | -2.00% | 0.34% | 48 | 23,515 | 484.44 | 491.07 | 487.76 | 497.71 |
5. | LRH-R-A | 432.81 | 432.81 | 432.81 | -3.94% | -0.55% | 1 | 433 | 432.81 | 432.81 | 432.81 | 450.58 |
6. | JDOS-R-A | 385.03 | 398.17 | 397.66 | 0.00% | -0.13% | 26 | 10,339 | 385.03 | 398.17 | 385.17 | 402.55 |
7. | ZVZD-R-A | 392.86 | 392.86 | 392.86 | -1.00% | -0.47% | 2 | 786 | 392.86 | 392.86 | 390.21 | 396.04 |
8. | TUHO-R-A | 316.52 | 316.54 | 316.54 | 3.70% | 2.17% | 8 | 2,532 | 316.52 | 316.54 | 309.24 | 329.15 |
9. | HUPZ-R-A | 225.62 | 225.63 | 225.63 | 1.19% | 1.19% | 3 | 677 | 225.62 | 225.63 | 222.97 | 225.63 |
10. | ERNT-R-A | 170.55 | 172.41 | 168.73 | -0.08% | -3.69% | 320 | 53,994 | 165.91 | 172.41 | 170.81 | 172.41 |
11. | KODT-R-A | 149.31 | 149.71 | 149.59 | 0.36% | 0.54% | 10 | 1,496 | 149.31 | 149.71 | 143.35 | 149.71 |
12. | KODT-P-A | 138.96 | 138.96 | 138.96 | 0.00% | 0.25% | 10 | 1,390 | 138.96 | 138.96 | 136.72 | 138.96 |
13. | ATGR-R-A | 123.70 | 31.12 | 30.96 | 0.43% | 0.58% | 159 | 19,694 | 123.70 | 124.49 | 123.45 | 124.49 |
14. | JDGT-R-A | 96.22 | 96.22 | 96.22 | 0.00% | 0.00% | 10 | 962 | 96.22 | 96.22 | 95.56 | 96.22 |
15. | KOEI-R-A | 91.30 | 92.38 | 91.35 | 1.98% | 0.67% | 460 | 42,021 | 90.58 | 92.38 | 91.05 | 92.38 |
16. | LKPC-R-A | 87.58 | 87.58 | 87.58 | 1.52% | -0.99% | 18 | 1,577 | 87.58 | 87.58 | 85.21 | 87.46 |
17. | SPNV-R-A | 73.00 | 73.00 | 73.00 | -0.01% | -0.01% | 10 | 730 | 73.00 | 73.00 | 73.00 | 75.65 |
18. | PBZ-R-A | 71.01 | 71.01 | 71.40 | -2.73% | -0.18% | 101 | 7,211 | 71.01 | 73.00 | 71.01 | 73.00 |
19. | HIMR-R-A | 67.68 | 68.34 | 67.13 | 2.99% | 0.35% | 164 | 11,010 | 66.36 | 68.35 | 67.69 | 68.34 |
20. | KSST-R-A | 55.10 | 56.41 | 57.09 | -5.13% | 0.95% | 82 | 4,681 | 54.43 | 60.92 | 55.74 | 59.72 |
21. | THNK-R-A | 49.11 | 50.03 | 49.40 | 0.80% | 0.77% | 48 | 2,371 | 49.11 | 50.03 | 49.11 | 50.03 |
22. | KRAS-R-A | 48.97 | 48.45 | 48.88 | -1.08% | -0.16% | 256 | 12,513 | 48.44 | 48.97 | 48.45 | 49.77 |
23. | ADRS-R-A | 48.97 | 48.97 | 48.97 | -0.27% | -0.26% | 90 | 4,408 | 48.97 | 48.97 | 48.05 | 49.11 |
24. | VIRO-R-A | 43.40 | 44.99 | 44.73 | -1.46% | -0.33% | 18 | 805 | 43.40 | 44.99 | 43.41 | 44.99 |
25. | ARNT-R-A | 44.32 | 43.80 | 43.46 | 2.17% | 0.40% | 335 | 14,558 | 43.27 | 44.32 | 43.28 | 43.80 |
26. | BDSS-R-A | 41.81 | 41.81 | 41.81 | 0.00% | 0.00% | 25 | 1,045 | 41.81 | 41.81 | 41.81 | 43.27 |
27. | ADRS-P-A | 43.67 | 43.13 | 43.26 | -1.52% | -0.88% | 6,759 | 292,377 | 43.13 | 43.80 | 42.78 | 43.13 |
28. | ATPL-R-A | 42.47 | 42.07 | 42.53 | -0.62% | 0.23% | 1,176 | 50,016 | 42.07 | 43.69 | 41.94 | 42.47 |
29. | OPEK-R-A | 41.14 | 41.14 | 41.14 | 0.00% | 0.00% | 11,600 | 477,271 | 41.14 | 41.14 | 39.82 | 41.14 |
30. | HMST-R-A | 39.82 | 39.82 | 39.82 | 1.69% | 2.50% | 10 | 398 | 39.82 | 39.82 | 39.35 | 39.95 |
31. | PODR-R-A | 37.14 | 38.35 | 37.89 | 1.94% | 1.90% | 631 | 23,909 | 37.14 | 38.35 | 37.69 | 38.35 |
32. | SNHO-R-A | 33.84 | 35.92 | 34.95 | 10.01% | 7.02% | 3,953 | 138,139 | 33.84 | 35.92 | 34.77 | 35.92 |
33. | SAPN-R-A | 33.45 | 33.45 | 33.45 | -0.39% | -0.24% | 30 | 1,003 | 33.45 | 33.45 | 33.45 | 33.96 |
34. | VDKT-R-A | 31.46 | 30.66 | 31.05 | -2.53% | -1.29% | 150 | 4,658 | 30.61 | 31.46 | 30.66 | 32.52 |
35. | LPLH-R-A | 26.68 | 26.45 | 26.61 | -0.84% | 0.75% | 100 | 2,661 | 26.45 | 26.68 | 26.45 | 27.87 |
36. | ZTNJ-R-A | 26.02 | 26.02 | 26.02 | 0.52% | 0.52% | 7 | 182 | 26.02 | 26.02 | 26.02 | 26.54 |
37. | IGH-R-A | 20.41 | 20.41 | 20.41 | -5.47% | -5.33% | 2 | 41 | 20.41 | 20.41 | 20.41 | 21.50 |
38. | HT-R-A | 20.31 | 20.31 | 20.31 | 0.01% | 0.01% | 8,392 | 170,475 | 20.31 | 20.37 | 20.31 | 20.43 |
39. | ULPL-R-A | 19.24 | 19.64 | 19.24 | 0.00% | -0.57% | 47 | 904 | 19.11 | 19.64 | 19.24 | 19.64 |
40. | JDPL-R-A | 14.28 | 14.47 | 14.41 | 14.71% | 13.81% | 1,230 | 17,728 | 14.20 | 14.84 | 13.67 | 15.07 |
41. | ADPL-R-A | 12.24 | 12.48 | 12.95 | 1.38% | 4.14% | 10,380 | 134,438 | 12.24 | 13.34 | 12.48 | 12.61 |
42. | LVCV-R-A | 12.61 | 12.61 | 12.61 | 7.94% | 7.94% | 5 | 63 | 12.61 | 12.61 | 11.68 | 12.61 |
43. | ATLN-R-A | 11.22 | 11.28 | 11.20 | 1.80% | 2.04% | 240 | 2,687 | 11.15 | 11.35 | 11.03 | 11.28 |
44. | VPIK-R-A | 10.09 | 10.49 | 10.11 | 3.93% | 1.17% | 11,762 | 118,898 | 10.09 | 10.49 | 10.26 | 10.49 |
45. | LKRI-R-A | 9.18 | 9.16 | 9.50 | -1.43% | 3.96% | 311 | 2,956 | 9.10 | 9.81 | 9.16 | 9.81 |
46. | HMDN-R-A | 8.63 | 8.63 | 8.63 | -0.03% | -0.03% | 142 | 1,225 | 8.63 | 8.63 | 5.31 | 8.63 |
47. | IMZV-R-A | 8.23 | 8.23 | 8.23 | -0.02% | -0.02% | 88 | 724 | 8.23 | 8.23 | 7.96 | 8.49 |
48. | RIZO-R-A | 7.45 | 7.45 | 7.45 | 0.13% | 0.13% | 50 | 372 | 7.45 | 7.45 | 7.45 | 8.09 |
49. | VERN-R-A | 6.66 | 6.66 | 6.66 | -3.56% | -0.60% | 39 | 260 | 6.66 | 6.66 | 6.66 | 7.15 |
50. | SLPF-R-A | 5.59 | 5.59 | 5.59 | -3.26% | -3.26% | 160 | 894 | 5.59 | 5.59 | 5.59 | 6.07 |
51. | BLJE-R-A | 4.65 | 4.61 | 4.60 | 0.00% | -0.06% | 2,926 | 13,470 | 4.57 | 4.71 | 4.59 | 4.61 |
52. | ZABA-R-A | 4.35 | 4.35 | 4.35 | 0.34% | 0.34% | 397 | 1,727 | 4.35 | 4.35 | 4.35 | 4.51 |
53. | PTKM-R-A | 3.68 | 3.68 | 3.68 | 0.00% | -0.75% | 1,371 | 5,042 | 3.68 | 3.68 | 3.68 | 3.72 |
54. | DDJH-R-A | 3.30 | 3.45 | 3.43 | 6.87% | 8.93% | 14,322 | 49,141 | 3.30 | 3.58 | 3.42 | 3.55 |
55. | VART-R-1 | 3.32 | 3.33 | 3.34 | 0.24% | -2.10% | 1,339 | 4,467 | 3.32 | 3.36 | 3.33 | 3.37 |
56. | PRFC-R-A | 2.65 | 2.65 | 2.65 | 1.68% | 1.73% | 14 | 37 | 2.65 | 2.65 | 2.61 | 2.72 |
57. | RIVP-R-A | 2.71 | 2.69 | 2.68 | -0.34% | -0.49% | 63,024 | 168,771 | 2.66 | 2.71 | 2.67 | 2.69 |
58. | SUNH-R-A | 2.32 | 2.32 | 2.32 | 0.00% | 0.00% | 362 | 841 | 2.32 | 2.32 | 2.26 | 2.36 |
59. | BD62-R-A | 2.24 | 2.23 | 2.14 | -1.12% | -1.40% | 494 | 1,059 | 2.12 | 2.24 | 2.12 | 2.23 |
60. | DLKV-R-A | 2.09 | 1.99 | 2.05 | 0.33% | 2.87% | 689 | 1,411 | 1.99 | 2.09 | 1.99 | 2.06 |
61. | QUNE-R-A | 1.46 | 1.46 | 1.46 | -21.29% | -21.29% | 110 | 161 | 1.46 | 1.46 | 1.46 | 1.92 |
62. | HBRL-R-A | 1.43 | 1.46 | 1.45 | 14.96% | 13.56% | 452 | 654 | 1.43 | 1.46 | 1.27 | 1.46 |
63. | BPBA-R-A | 0.69 | 0.69 | 0.69 | -1.13% | -1.13% | 275 | 190 | 0.69 | 0.69 | 0.69 | 0.75 |
64. | OPTE-R-A | 0.54 | 0.53 | 0.53 | -12.09% | -5.43% | 30,021 | 15,940 | 0.53 | 0.54 | 0.51 | 0.58 |
65. | INGR-R-A | 0.34 | 0.34 | 0.34 | 0.77% | 0.39% | 1,000 | 338 | 0.34 | 0.34 | 0.34 | 0.35 |
66. | CROBEX | | 231.33 | | 0.35% | | | | | | | |
67. | BRBA-P-A | 630.43 | 630.43 | 630.43 | 57.53% | 57.53% | 634 | 399,695 | 630.43 | 630.43 | | |
| | | | | | | | 2,389,213 | | | | |
*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.