Filter
Country: Croatia Date: 01/21/2015 Volume: 707,024 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 239.95 | | 0.62% | | | | | | | |
2. | PDBA-R-A | 27.89 | 27.89 | 27.89 | 0.04% | 0.04% | 2 | 56 | 27.89 | 27.89 | 27.89 | 37.16 |
3. | ATLN-R-A | 12.26 | 12.26 | 12.26 | 5.75% | 3.72% | 5 | 61 | 12.26 | 12.26 | 11.60 | 12.26 |
4. | BLKL-R-A | 7.30 | 7.30 | 7.30 | 0.00% | 0.00% | 13 | 95 | 7.30 | 7.30 | 7.30 | 11.95 |
5. | BPBA-R-A | 0.66 | 0.66 | 0.66 | 0.00% | 0.00% | 150 | 100 | 0.66 | 0.66 | 0.61 | 0.75 |
6. | CRAL-R-A | 17.25 | 17.25 | 17.25 | 0.00% | 0.00% | 6 | 104 | 17.25 | 17.25 | | 21.23 |
7. | HTPK-R-A | 7.61 | 7.61 | 7.61 | 0.37% | 0.37% | 15 | 114 | 7.61 | 7.61 | 7.61 | 7.78 |
8. | BRIN-R-A | 3.03 | 3.03 | 3.03 | 0.93% | 0.93% | 50 | 151 | 3.03 | 3.03 | 2.29 | 3.03 |
9. | ULJN-R-A | 4.25 | 4.00 | 4.17 | -2.77% | 1.29% | 37 | 154 | 4.00 | 4.25 | 4.00 | 6.43 |
10. | SUNH-R-A | 2.58 | 2.58 | 2.58 | 0.78% | 0.78% | 62 | 160 | 2.58 | 2.58 | 2.58 | 2.79 |
11. | JDPL-R-A | 14.11 | 14.11 | 14.11 | 2.99% | 3.11% | 20 | 282 | 14.11 | 14.11 | 14.11 | 14.58 |
12. | VERN-R-A | 6.65 | 6.65 | 6.65 | 0.02% | 0.04% | 50 | 333 | 6.65 | 6.65 | 6.65 | 6.88 |
13. | HPDG-R-A | 2.99 | 2.99 | 2.99 | 0.00% | 0.00% | 125 | 373 | 2.99 | 2.99 | 2.40 | 3.09 |
14. | SLDM-R-A | 2.92 | 2.92 | 2.92 | 10.00% | 10.00% | 140 | 409 | 2.92 | 2.92 | 2.92 | 3.32 |
15. | VDKT-R-A | 32.12 | 32.52 | 32.25 | 2.00% | -1.54% | 15 | 484 | 32.12 | 32.52 | 32.25 | 34.06 |
16. | HTCP-R-A | 20.57 | 20.57 | 20.57 | 3.33% | 3.33% | 27 | 555 | 20.57 | 20.57 | 20.57 | 21.10 |
17. | ZEP-R-A | 5.97 | 5.97 | 5.97 | 10.97% | 10.97% | 100 | 597 | 5.97 | 5.97 | 5.97 | 6.99 |
18. | LKRI-R-A | 9.10 | 9.10 | 9.17 | 0.03% | 0.76% | 72 | 660 | 9.10 | 9.18 | 9.10 | 9.26 |
19. | SLRS-R-A | 95.56 | 95.56 | 95.56 | -0.54% | -0.01% | 7 | 669 | 95.56 | 95.56 | 95.56 | 97.42 |
20. | HUPZ-R-A | 236.25 | 236.25 | 236.25 | 0.00% | 0.00% | 3 | 709 | 236.25 | 236.25 | 229.74 | 237.57 |
21. | PRFC-R-A | 2.55 | 2.54 | 2.54 | -0.47% | -0.47% | 296 | 753 | 2.54 | 2.55 | 2.54 | 2.64 |
22. | JNAF-R-A | 444.62 | 444.62 | 444.62 | 2.45% | 2.45% | 2 | 889 | 444.62 | 444.62 | 434.00 | 444.62 |
23. | LRH-R-A | 464.53 | 464.53 | 464.53 | 0.81% | 0.81% | 2 | 929 | 464.53 | 464.53 | 464.53 | 484.28 |
24. | PBZ-R-A | 70.35 | 71.54 | 70.75 | 1.69% | 0.56% | 15 | 1,061 | 70.35 | 71.54 | 70.21 | 72.86 |
25. | LEDO-R-A | 1,114.87 | 1,114.87 | 1,114.87 | 0.00% | 0.00% | 1 | 1,115 | 1,114.87 | 1,114.87 | 1,094.96 | 1,114.87 |
26. | SAPN-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 36 | 1,195 | 33.18 | 33.18 | 33.18 | 34.51 |
27. | KSST-R-A | 48.33 | 49.25 | 49.20 | 1.91% | 1.42% | 28 | 1,378 | 48.18 | 52.69 | 49.25 | 52.43 |
28. | JDGT-R-A | 97.68 | 97.68 | 97.68 | -3.79% | -3.79% | 15 | 1,465 | 97.68 | 97.68 | 97.55 | 100.87 |
29. | ZVCV-R-A | 12.61 | 11.95 | 12.28 | -6.25% | -3.59% | 120 | 1,474 | 11.95 | 12.61 | 10.89 | 13.01 |
30. | IGH-R-A | 17.91 | 17.92 | 17.92 | 2.61% | -0.02% | 86 | 1,541 | 17.91 | 17.92 | 17.92 | 18.84 |
31. | CKML-R-A | 530.89 | 5.42 | 5.42 | 0.00% | 0.00% | 3 | 1,593 | 530.89 | 530.89 | 504.35 | 544.16 |
32. | JDTC-R-A | 6.64 | 7.03 | 7.00 | 15.22% | 15.98% | 265 | 1,856 | 6.64 | 7.03 | 5.97 | 7.03 |
33. | VIRO-R-A | 44.85 | 40.57 | 41.94 | -6.23% | -3.11% | 56 | 2,349 | 40.57 | 44.85 | 40.61 | 43.00 |
34. | ZABA-R-A | 4.51 | 4.59 | 4.57 | 1.77% | 3.12% | 587 | 2,680 | 4.51 | 4.59 | 4.35 | 4.59 |
35. | KRAS-R-A | 51.37 | 51.37 | 51.37 | -2.01% | -1.48% | 54 | 2,774 | 51.37 | 51.37 | 51.37 | 52.03 |
36. | LPLH-R-A | 26.60 | 26.51 | 26.52 | -2.09% | -2.43% | 117 | 3,102 | 26.46 | 26.60 | 26.51 | 27.71 |
37. | TKPR-R-A | 42.47 | 42.47 | 42.47 | 1.58% | 1.58% | 76 | 3,228 | 42.47 | 42.47 | 14.73 | 42.47 |
38. | INGR-R-A | 0.35 | 0.35 | 0.35 | 1.15% | 1.53% | 9,364 | 3,298 | 0.35 | 0.36 | 0.35 | 0.35 |
39. | PLAG-R-A | 550.67 | 137.67 | 137.67 | 1.20% | 0.78% | 6 | 3,304 | 550.67 | 550.67 | 544.43 | 550.67 |
40. | IMZV-R-A | 8.36 | 8.63 | 8.17 | 3.16% | -6.07% | 410 | 3,351 | 7.97 | 8.63 | 7.99 | 8.76 |
41. | JDOS-R-A | 437.99 | 457.50 | 447.49 | 4.45% | 0.62% | 8 | 3,580 | 437.99 | 457.76 | 431.35 | 457.76 |
42. | KODT-R-A | 147.09 | 146.00 | 146.24 | -0.54% | -1.86% | 25 | 3,656 | 146.00 | 147.09 | 146.00 | 149.28 |
43. | TUHO-R-A | 364.32 | 366.32 | 365.05 | 2.22% | 1.58% | 11 | 4,016 | 364.32 | 366.32 | 345.38 | 366.32 |
44. | VPIK-R-A | 10.71 | 10.67 | 10.70 | -0.29% | 0.00% | 384 | 4,108 | 10.67 | 10.71 | 10.67 | 10.96 |
45. | HBRL-R-A | 1.46 | 1.53 | 1.50 | 9.52% | 7.62% | 3,044 | 4,567 | 1.46 | 1.56 | 1.39 | 1.53 |
46. | BCIN-R-A | 74.99 | 70.34 | 71.28 | -6.19% | -4.81% | 65 | 4,633 | 70.34 | 74.99 | 68.75 | 74.32 |
47. | ERNT-R-A | 172.25 | 172.27 | 172.32 | 0.00% | -0.07% | 32 | 5,514 | 172.25 | 172.54 | 172.27 | 173.73 |
48. | ARNT-R-A | 46.19 | 46.45 | 46.30 | 0.57% | -1.18% | 120 | 5,556 | 46.08 | 46.45 | 46.45 | 47.29 |
49. | TISK-R-A | 24.69 | 26.54 | 26.28 | 0.00% | -0.67% | 233 | 6,124 | 24.69 | 26.54 | 24.95 | 26.54 |
50. | LKPC-R-A | 88.66 | 88.66 | 88.66 | 0.91% | 0.95% | 72 | 6,383 | 88.66 | 88.66 | 85.74 | 88.79 |
51. | HIMR-R-A | 67.69 | 67.69 | 67.69 | 0.00% | 0.00% | 100 | 6,769 | 67.69 | 67.69 | 66.66 | 69.01 |
52. | VART-R-1 | 3.06 | 3.02 | 3.05 | -1.09% | -1.16% | 2,317 | 7,057 | 3.02 | 3.06 | 3.02 | 3.14 |
53. | OPTE-R-A | 0.45 | 0.45 | 0.44 | -3.70% | -1.18% | 16,550 | 7,345 | 0.44 | 0.45 | 0.45 | 0.46 |
54. | THNK-R-A | 49.90 | 49.90 | 50.01 | 0.27% | -0.24% | 165 | 8,252 | 49.90 | 51.10 | 49.40 | 49.90 |
55. | AUHR-R-A | 65.26 | 65.03 | 65.16 | -2.00% | -1.50% | 130 | 8,471 | 65.03 | 65.26 | 64.37 | 66.36 |
56. | MAIS-R-A | 20.84 | 20.97 | 20.53 | 1.25% | -0.86% | 450 | 9,239 | 20.32 | 20.97 | 20.32 | 20.97 |
57. | HMST-R-A | 43.53 | 43.80 | 43.75 | 2.48% | 1.79% | 213 | 9,320 | 43.53 | 43.80 | 42.47 | 44.33 |
58. | ATGR-R-A | 125.42 | 31.62 | 31.53 | 0.85% | 0.55% | 79 | 9,964 | 125.30 | 126.48 | 125.30 | 126.48 |
59. | KODT-P-A | 139.36 | 138.96 | 138.95 | -1.32% | -1.22% | 75 | 10,422 | 138.83 | 139.36 | 138.96 | 140.82 |
60. | DLKV-R-A | 2.05 | 2.05 | 2.04 | 0.06% | 0.32% | 5,157 | 10,523 | 2.00 | 2.08 | 2.00 | 2.05 |
61. | ADPL-R-A | 11.80 | 11.76 | 11.75 | 2.98% | 0.44% | 1,125 | 13,216 | 11.56 | 11.81 | 11.56 | 11.76 |
62. | ATPL-R-A | 44.20 | 44.46 | 43.83 | -0.88% | -1.09% | 314 | 13,764 | 43.28 | 44.46 | 43.81 | 44.46 |
63. | ULPL-R-A | 20.32 | 20.57 | 20.68 | 0.00% | 1.48% | 754 | 15,596 | 19.91 | 21.23 | 19.92 | 20.37 |
64. | KOEI-R-A | 95.30 | 95.81 | 94.92 | 0.54% | -1.25% | 171 | 16,231 | 93.17 | 95.81 | 93.71 | 95.81 |
65. | SNHO-R-A | 34.77 | 36.48 | 35.58 | 1.79% | -0.59% | 579 | 20,600 | 34.72 | 36.48 | 35.84 | 36.48 |
66. | ZVZD-R-A | 388.88 | 390.20 | 388.71 | -1.53% | -0.66% | 54 | 20,990 | 382.91 | 390.20 | 382.91 | 391.53 |
67. | BLJE-R-A | 4.77 | 4.91 | 4.85 | 2.01% | 1.95% | 4,525 | 21,938 | 4.74 | 4.91 | 4.83 | 4.91 |
68. | TNPL-R-A | 55.08 | 56.41 | 56.50 | -10.53% | -3.05% | 390 | 22,037 | 53.09 | 60.91 | 56.41 | 59.72 |
69. | PODR-R-A | 39.75 | 39.95 | 39.74 | -0.98% | -1.59% | 593 | 23,563 | 39.30 | 39.95 | 39.30 | 39.95 |
70. | INA-R-A | 491.07 | 517.49 | 511.94 | 5.38% | 4.25% | 50 | 25,597 | 491.07 | 517.49 | 491.08 | 517.49 |
71. | ADRS-P-A | 45.79 | 46.45 | 46.14 | 1.09% | 0.42% | 825 | 38,068 | 45.39 | 46.45 | 45.48 | 46.45 |
72. | RIVP-R-A | 2.68 | 2.69 | 2.67 | -0.78% | -0.64% | 24,920 | 66,655 | 2.67 | 2.70 | 2.67 | 2.69 |
73. | DDJH-R-A | 5.57 | 5.49 | 5.58 | 0.78% | 2.89% | 19,833 | 110,711 | 5.38 | 5.76 | 5.43 | 5.48 |
74. | HT-R-A | 21.37 | 21.13 | 21.06 | -1.42% | -1.69% | 5,563 | 117,159 | 20.97 | 21.37 | 21.02 | 21.13 |
| | | | | | | | 707,024 | | | | |
*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.