Filter
Country: Croatia Date: 09/12/2014 Volume: 1,582,509 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HZLA-R-A | 7.88 | 7.88 | 7.88 | 12.08% | 12.08% | 72 | 568 | 7.88 | 7.88 | | |
2. | JDTC-R-A | 5.31 | 5.31 | 5.31 | 11.55% | 11.55% | 300 | 1,593 | 5.31 | 5.31 | 5.31 | 5.97 |
3. | OPTE-R-A | 0.79 | 0.79 | 0.79 | 8.73% | 8.73% | 60 | 48 | 0.79 | 0.79 | 0.72 | 0.79 |
4. | VERN-R-A | 6.83 | 6.97 | 6.74 | 5.21% | 8.06% | 352 | 2,373 | 6.50 | 6.97 | 6.50 | 6.97 |
5. | HTCP-R-A | 18.85 | 18.85 | 18.85 | 5.18% | 5.18% | 60 | 1,131 | 18.85 | 18.85 | 17.92 | 19.91 |
6. | DLKV-R-A | 2.37 | 2.29 | 2.37 | -2.48% | 4.51% | 6,741 | 15,972 | 2.28 | 2.43 | 2.28 | 2.32 |
7. | MAIS-R-A | 19.64 | 20.77 | 20.39 | 6.45% | 4.45% | 165 | 3,365 | 19.64 | 20.77 | 19.18 | 20.77 |
8. | IGH-R-A | 18.58 | 18.58 | 18.58 | 3.69% | 3.68% | 165 | 3,066 | 18.58 | 18.58 | 18.05 | 19.24 |
9. | LURA-R-A | 45.13 | 45.13 | 45.13 | 3.40% | 3.40% | 1 | 45 | 45.13 | 45.13 | 43.18 | 45.13 |
10. | SLPF-R-A | 5.17 | 5.17 | 5.17 | 1.62% | 2.85% | 120 | 621 | 5.17 | 5.17 | 5.06 | 5.24 |
11. | SAPN-R-A | 31.68 | 31.84 | 31.74 | 2.95% | 2.64% | 2,977 | 94,491 | 31.28 | 32.44 | 31.28 | 31.85 |
12. | JMNC-R-A | 11,014.67 | 11,015.99 | 11,015.65 | 2.47% | 2.47% | 4 | 44,063 | 11,014.67 | 11,015.99 | 10,763.95 | 11,148.72 |
13. | SNBA-R-A | 5.85 | 5.85 | 5.85 | 2.34% | 2.34% | 250 | 1,464 | 5.85 | 5.85 | 5.72 | 5.97 |
14. | PTKM-R-A | 4.04 | 4.28 | 4.16 | 4.13% | 1.49% | 869 | 3,613 | 4.04 | 4.28 | 4.05 | 4.28 |
15. | DDJH-R-A | 5.70 | 5.59 | 5.68 | -0.94% | 1.40% | 3,694 | 20,985 | 5.59 | 5.83 | 5.48 | 5.75 |
16. | ATPL-R-A | 48.58 | 50.43 | 49.72 | 3.82% | 1.39% | 936 | 46,540 | 48.46 | 51.10 | 49.24 | 50.17 |
17. | LRH-R-A | 452.58 | 464.53 | 461.54 | 2.01% | 1.35% | 4 | 1,846 | 452.58 | 464.53 | 452.58 | 476.47 |
18. | AUHR-R-A | 64.50 | 64.24 | 64.29 | 1.66% | 1.35% | 40 | 2,572 | 64.24 | 64.50 | 64.24 | 72.33 |
19. | INA-R-A | 530.89 | 530.89 | 530.74 | 1.27% | 1.24% | 89 | 47,236 | 524.26 | 530.89 | 524.26 | 534.87 |
20. | KTJV-R-A | 2.20 | 2.14 | 2.15 | 0.62% | 1.19% | 490 | 1,053 | 2.14 | 2.20 | 2.14 | 2.20 |
21. | SUNH-R-A | 1.37 | 1.37 | 1.37 | 1.18% | 1.18% | 500 | 683 | 1.37 | 1.37 | 1.37 | 1.72 |
22. | HTPK-R-A | 7.64 | 7.64 | 7.64 | 1.04% | 1.04% | 234 | 1,788 | 7.64 | 7.64 | 6.97 | 7.95 |
23. | HT-R-A | 21.04 | 21.09 | 21.15 | -0.27% | 1.00% | 10,227 | 216,314 | 21.04 | 21.24 | 21.08 | 21.23 |
24. | INGR-R-A | 0.28 | 0.28 | 0.28 | 3.88% | 0.92% | 6,450 | 1,832 | 0.28 | 0.28 | 0.28 | 0.29 |
25. | KOEI-R-A | 97.87 | 97.95 | 98.14 | 0.14% | 0.87% | 100 | 9,814 | 97.87 | 98.21 | 97.95 | 98.75 |
26. | ULPL-R-A | 23.49 | 23.62 | 23.60 | 0.06% | 0.69% | 27 | 637 | 23.49 | 23.62 | 23.25 | 23.76 |
27. | HUPZ-R-A | 225.63 | 225.63 | 225.63 | 0.00% | 0.43% | 87 | 19,630 | 225.63 | 225.76 | 225.63 | 230.94 |
28. | KRAS-R-A | 45.26 | 44.47 | 45.01 | -1.46% | 0.29% | 25 | 1,125 | 44.47 | 45.26 | 44.47 | 46.32 |
29. | TNPL-R-A | 47.78 | 47.78 | 47.78 | 0.00% | 0.28% | 14 | 669 | 47.78 | 47.78 | 47.12 | 50.43 |
30. | VIRO-R-A | 41.68 | 41.81 | 41.76 | 0.00% | 0.27% | 29 | 1,211 | 41.68 | 41.81 | 41.81 | 44.99 |
31. | VDKT-R-A | 32.25 | 31.85 | 31.91 | 0.00% | 0.26% | 138 | 4,404 | 31.85 | 32.25 | 30.92 | 32.43 |
32. | PIVK-R-A | 33.91 | 33.91 | 33.91 | 0.19% | 0.19% | 79 | 2,679 | 33.91 | 33.91 | 33.91 | 37.16 |
33. | ARNT-R-A | 47.12 | 47.24 | 47.22 | 0.47% | 0.11% | 47 | 2,220 | 47.12 | 47.24 | 47.24 | 47.78 |
34. | JDBA-R-A | 124.76 | 124.76 | 124.76 | 0.00% | 0.00% | 605 | 75,479 | 124.76 | 124.76 | | 124.76 |
35. | MGMA-R-A | 0.27 | 0.26 | 0.27 | -6.61% | 0.00% | 2,654 | 714 | 0.26 | 0.27 | 0.26 | 0.28 |
36. | HPB-R-A | 112.81 | 112.81 | 112.81 | 0.00% | 0.00% | 16 | 1,805 | 112.81 | 112.81 | 107.51 | 112.81 |
37. | THNK-R-A | 54.48 | 54.48 | 54.48 | 0.00% | -0.01% | 272 | 14,818 | 54.42 | 54.48 | 54.15 | 54.48 |
38. | ULJN-R-A | 5.31 | 5.31 | 5.31 | 0.00% | -0.02% | 76 | 403 | 5.31 | 5.31 | 5.31 | 6.84 |
39. | JDOS-R-A | 398.04 | 398.04 | 398.04 | -0.03% | -0.03% | 5 | 1,990 | 398.04 | 398.04 | 391.53 | 400.16 |
40. | ADRS-R-A | 46.32 | 46.46 | 46.45 | -1.37% | -0.08% | 325 | 15,097 | 46.32 | 46.46 | 45.26 | 46.46 |
41. | LKRI-R-A | 9.59 | 9.69 | 9.59 | 1.16% | -0.23% | 198 | 1,899 | 9.58 | 9.69 | 9.60 | 9.87 |
42. | ERNT-R-A | 183.64 | 182.78 | 183.06 | -0.57% | -0.24% | 471 | 86,222 | 182.78 | 183.64 | 182.78 | 183.82 |
43. | ADPL-R-A | 17.45 | 17.39 | 17.40 | -0.76% | -0.33% | 5,290 | 92,044 | 17.19 | 17.45 | 17.20 | 17.45 |
44. | ATGR-R-A | 130.33 | 32.53 | 32.57 | -0.27% | -0.36% | 38 | 4,950 | 130.12 | 130.33 | 130.12 | 131.06 |
45. | KORF-R-A | 31.46 | 31.19 | 31.28 | 0.20% | -0.46% | 1,514 | 47,355 | 31.06 | 31.59 | 31.06 | 31.19 |
46. | VART-R-1 | 2.99 | 2.88 | 2.97 | 1.40% | -0.58% | 1,947 | 5,789 | 2.88 | 3.01 | 2.88 | 2.92 |
47. | VPIK-R-A | 11.15 | 11.15 | 11.20 | -0.01% | -0.60% | 714 | 7,998 | 11.15 | 11.28 | 11.04 | 11.28 |
48. | BLJE-R-A | 5.43 | 5.54 | 5.42 | 2.18% | -0.73% | 2,816 | 15,275 | 5.39 | 5.55 | 5.42 | 5.54 |
49. | LKPC-R-A | 71.65 | 70.48 | 70.51 | -2.21% | -0.80% | 236 | 16,640 | 70.34 | 71.66 | 70.48 | 70.87 |
50. | PODR-R-A | 42.49 | 42.48 | 42.49 | -0.28% | -0.90% | 134 | 5,693 | 42.48 | 42.49 | 42.48 | 42.72 |
51. | LEDO-R-A | 1,144.14 | 1,144.14 | 1,144.14 | -1.03% | -1.00% | 2 | 2,288 | 1,144.14 | 1,144.14 | 1,144.14 | 1,154.69 |
52. | TUHO-R-A | 293.32 | 293.32 | 293.32 | -1.12% | -1.12% | 1 | 293 | 293.32 | 293.32 | 293.32 | 296.64 |
53. | VLHO-R-A | 29.73 | 29.20 | 29.23 | -2.19% | -1.21% | 510 | 14,906 | 29.20 | 29.73 | 29.20 | 29.73 |
54. | LPLH-R-A | 26.69 | 26.68 | 26.68 | -2.82% | -1.28% | 155 | 4,136 | 26.68 | 26.69 | 26.61 | 27.45 |
55. | HBRL-R-A | 1.21 | 1.16 | 1.19 | -4.29% | -1.32% | 330 | 392 | 1.16 | 1.21 | 1.16 | 1.21 |
56. | ADRS-P-A | 41.94 | 41.28 | 41.55 | -2.81% | -1.46% | 1,590 | 66,064 | 41.28 | 41.94 | 40.95 | 41.28 |
57. | ZVZD-R-A | 378.26 | 370.30 | 372.26 | -2.10% | -1.58% | 31 | 11,540 | 370.30 | 378.26 | 369.90 | 384.50 |
58. | JDPL-R-A | 18.05 | 17.92 | 18.01 | -5.26% | -1.65% | 646 | 11,635 | 17.92 | 18.45 | 17.92 | 18.45 |
59. | RIZO-R-A | 9.22 | 8.88 | 9.07 | -5.11% | -1.84% | 1,477 | 13,390 | 8.83 | 9.22 | 8.87 | 9.13 |
60. | PRFC-R-A | 2.95 | 2.95 | 2.95 | 0.45% | -1.86% | 82 | 242 | 2.95 | 2.95 | 2.95 | 3.01 |
61. | KODT-P-A | 140.42 | 136.70 | 136.74 | -1.90% | -1.88% | 101 | 13,811 | 136.70 | 140.42 | 135.52 | 140.42 |
62. | RIVP-R-A | 2.61 | 2.52 | 2.56 | -5.00% | -2.08% | 2,854 | 7,317 | 2.52 | 2.65 | 2.47 | 2.52 |
63. | PBZ-R-A | 67.03 | 66.89 | 66.93 | -2.32% | -2.27% | 8 | 535 | 66.89 | 67.03 | 66.89 | 68.21 |
64. | SNHO-R-A | 33.45 | 32.52 | 32.24 | -2.00% | -3.01% | 4,482 | 144,491 | 31.85 | 33.45 | 31.87 | 31.99 |
65. | IPKK-R-A | 15.26 | 14.33 | 14.73 | -4.85% | -3.20% | 459 | 6,759 | 14.33 | 15.26 | 14.33 | 15.79 |
66. | TKPR-R-A | 38.49 | 38.49 | 38.49 | -3.33% | -3.33% | 15 | 577 | 38.49 | 38.49 | 31.85 | 38.49 |
67. | KSST-R-A | 39.16 | 37.16 | 38.18 | -3.60% | -3.69% | 318 | 12,140 | 37.16 | 40.48 | 36.73 | 37.16 |
68. | ATLN-R-A | 9.82 | 9.65 | 9.73 | -3.09% | -4.12% | 315 | 3,065 | 9.64 | 9.82 | 9.65 | 10.48 |
69. | BLKL-R-A | 9.43 | 9.43 | 9.43 | -5.93% | -5.93% | 16 | 151 | 9.43 | 9.43 | 9.42 | 12.61 |
70. | HIMR-R-A | 68.22 | 63.97 | 64.54 | -7.13% | -6.72% | 2,544 | 164,178 | 54.55 | 68.34 | 61.21 | 65.03 |
71. | BD62-R-A | 1.60 | 1.66 | 1.60 | -4.44% | -7.80% | 820 | 1,313 | 1.59 | 1.66 | 1.57 | 1.70 |
72. | HMST-R-A | 52.43 | 38.09 | 46.17 | -28.25% | -12.87% | 3,324 | 153,463 | 37.16 | 58.13 | 38.09 | 41.06 |
73. | CROBEX | | 246.63 | | -0.32% | | | | | | | |
| | | | | | | | 1,582,509 | | | | |
*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.