 Filter
Country: Croatia Date: 01/23/2012 Volume: 1,029,076 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | TEP-R-A | 3.57 | 3.57 | 3.57 | 49.61% | 49.61% | 54 | 193 | 3.57 | 3.57 | 2.26 | 3.57 |
| 2. | VLDS-R-A | 0.59 | 0.66 | 0.66 | 11.78% | 12.00% | 1,309 | 860 | 0.59 | 0.66 | 0.62 | 0.66 |
| 3. | HPDG-R-A | 1.86 | 1.86 | 1.86 | 7.36% | 7.36% | 544 | 1,011 | 1.86 | 1.86 | 0.80 | 1.86 |
| 4. | BZJK-R-A | 11.35 | 11.35 | 11.35 | 6.88% | 6.88% | 78 | 885 | 11.35 | 11.35 | 11.35 | 19.11 |
| 5. | ATLS-R-A | 0.80 | 0.80 | 0.80 | 6.37% | 6.37% | 1,097 | 874 | 0.80 | 0.80 | 0.80 | 1.86 |
| 6. | OPTE-R-A | 2.79 | 2.79 | 2.79 | 5.00% | 3.96% | 546 | 1,522 | 2.79 | 2.79 | 2.52 | 3.03 |
| 7. | ATGR-R-A | 62.39 | 16.06 | 15.99 | 3.63% | 2.11% | 54 | 3,454 | 62.39 | 64.24 | 62.65 | 63.71 |
| 8. | SNHO-R-A | 15.15 | 15.13 | 15.14 | 3.63% | 3.71% | 254 | 3,846 | 15.13 | 15.15 | 15.13 | 16.19 |
| 9. | THNK-R-A | 102.20 | 102.20 | 102.20 | 2.53% | 2.53% | 79 | 8,073 | 102.20 | 102.20 | 98.22 | 101.93 |
| 10. | ULPL-R-A | 44.99 | 44.99 | 44.93 | 2.42% | 2.20% | 195 | 8,761 | 44.73 | 44.99 | 44.20 | 45.51 |
| 11. | BLSC-R-A | 65.03 | 65.03 | 65.03 | 2.08% | 2.08% | 2 | 130 | 65.03 | 65.03 | 65.03 | 79.63 |
| 12. | KOEI-R-A | 63.71 | 65.03 | 64.28 | 2.06% | 0.80% | 37 | 2,378 | 63.71 | 65.03 | 63.44 | 65.03 |
| 13. | DDJH-R-A | 7.06 | 7.30 | 7.25 | 1.82% | 2.96% | 2,568 | 18,619 | 7.06 | 7.30 | 7.08 | 7.30 |
| 14. | ATPL-R-A | 40.75 | 41.48 | 41.45 | 1.79% | 1.97% | 1,109 | 45,969 | 40.48 | 41.81 | 40.88 | 41.48 |
| 15. | DIOK-R-A | 3.92 | 3.85 | 3.88 | 1.40% | -3.24% | 229 | 889 | 3.85 | 3.92 | 3.98 | 4.20 |
| 16. | KORF-R-A | 9.50 | 9.62 | 9.52 | 1.40% | 0.49% | 3,248 | 30,907 | 9.42 | 9.62 | 9.49 | 9.67 |
| 17. | JDPL-R-A | 10.09 | 10.09 | 10.09 | 1.33% | 0.50% | 42 | 424 | 10.09 | 10.09 | 9.95 | 10.09 |
| 18. | IGH-R-A | 104.86 | 107.37 | 105.27 | 1.13% | 0.04% | 38 | 4,000 | 104.86 | 108.86 | 103.82 | 107.24 |
| 19. | PTKM-R-A | 25.78 | 26.01 | 25.96 | 0.93% | 0.23% | 578 | 15,002 | 25.78 | 26.01 | 25.82 | 26.00 |
| 20. | KODT-P-A | 130.07 | 130.47 | 130.32 | 0.81% | 0.53% | 8 | 1,043 | 130.07 | 130.47 | 130.07 | 132.06 |
| 21. | CROS-R-A | 524.27 | 528.24 | 527.18 | 0.76% | -0.49% | 5 | 2,636 | 524.27 | 530.89 | 528.24 | 542.84 |
| 22. | SLDM-R-A | 3.81 | 3.81 | 3.81 | 0.70% | 0.70% | 63 | 240 | 3.81 | 3.81 | 3.81 | 3.98 |
| 23. | ERNT-R-A | 145.35 | 146.00 | 145.36 | 0.64% | 0.57% | 350 | 50,875 | 144.14 | 146.00 | 144.16 | 145.99 |
| 24. | MGMA-R-A | 0.31 | 0.28 | 0.28 | 0.47% | -5.32% | 7,679 | 2,176 | 0.27 | 0.31 | 0.27 | 0.30 |
| 25. | ADRS-P-A | 29.07 | 28.87 | 28.89 | 0.46% | 0.45% | 2,510 | 72,522 | 28.80 | 29.20 | 28.80 | 29.17 |
| 26. | DLKV-R-A | 16.86 | 16.78 | 16.62 | 0.35% | -0.41% | 1,377 | 22,890 | 16.59 | 16.86 | 16.63 | 16.78 |
| 27. | JNAF-R-A | 311.37 | 311.37 | 311.37 | 0.13% | 1.27% | 2 | 623 | 311.37 | 311.37 | 305.26 | 315.88 |
| 28. | LRH-R-A | 218.73 | 218.99 | 218.93 | 0.06% | 0.02% | 18 | 3,941 | 218.73 | 218.99 | 207.31 | 225.50 |
| 29. | ADPL-R-A | 13.52 | 13.52 | 13.48 | 0.00% | -0.34% | 2,362 | 31,829 | 13.41 | 13.52 | 13.52 | 13.65 |
| 30. | ISTT-R-A | 24.55 | 24.55 | 24.55 | 0.00% | 0.00% | 15 | 368 | 24.55 | 24.55 | 23.89 | 24.42 |
| 31. | LEDO-R-A | 664.94 | 663.61 | 664.54 | 0.00% | 1.20% | 18 | 11,962 | 663.61 | 669.32 | 663.61 | 668.79 |
| 32. | PLJK-R-A | 5.31 | 5.31 | 5.31 | 0.00% | 0.00% | 38 | 202 | 5.31 | 5.31 | | 7.10 |
| 33. | JDOS-R-A | 358.49 | 358.49 | 358.49 | 0.00% | 0.00% | 20 | 7,170 | 358.49 | 358.49 | 358.48 | 384.90 |
| 34. | PBZ-R-A | 62.38 | 62.38 | 62.38 | 0.00% | 0.00% | 20 | 1,248 | 62.38 | 62.38 | 62.38 | 66.16 |
| 35. | IKBA-R-A | 172.54 | 172.54 | 172.54 | 0.00% | 0.00% | 7 | 1,208 | 172.54 | 172.54 | 172.54 | 199.08 |
| 36. | RIVP-R-A | 1.22 | 1.23 | 1.22 | 0.00% | 0.77% | 1,868 | 2,287 | 1.21 | 1.23 | 1.21 | 1.25 |
| 37. | LURA-R-A | 90.25 | 90.25 | 90.25 | 0.00% | 0.00% | 281 | 25,361 | 90.25 | 90.25 | 90.25 | 91.58 |
| 38. | CROBEX | | 228.91 | | -0.01% | | | | | | | |
| 39. | HUPZ-R-A | 135.53 | 135.39 | 135.45 | -0.09% | -0.24% | 14 | 1,896 | 135.39 | 135.53 | 135.39 | 141.88 |
| 40. | HT-R-A | 32.12 | 31.95 | 32.02 | -0.21% | -0.22% | 7,473 | 239,311 | 31.95 | 32.12 | 31.95 | 31.99 |
| 41. | PODR-R-A | 32.52 | 32.31 | 32.51 | -0.23% | 0.44% | 867 | 28,182 | 32.31 | 32.65 | 32.16 | 32.92 |
| 42. | INA-R-A | 494.39 | 497.71 | 498.01 | -0.27% | 0.53% | 545 | 271,415 | 494.39 | 499.04 | 497.71 | 504.19 |
| 43. | VPIK-R-A | 7.99 | 8.00 | 8.00 | -0.48% | -0.25% | 428 | 3,422 | 7.99 | 8.00 | 8.00 | 8.25 |
| 44. | BLJE-R-A | 11.37 | 11.41 | 11.42 | -0.55% | -0.08% | 375 | 4,283 | 11.37 | 11.48 | 11.42 | 11.47 |
| 45. | KRAS-R-A | 59.53 | 58.53 | 58.56 | -0.90% | -0.85% | 310 | 18,153 | 58.40 | 59.53 | 58.53 | 59.53 |
| 46. | TUHO-R-A | 131.53 | 131.53 | 131.53 | -0.91% | -2.02% | 1 | 132 | 131.53 | 131.53 | 132.72 | 138.03 |
| 47. | TISK-R-A | 16.62 | 17.25 | 16.72 | -1.29% | -1.67% | 46 | 769 | 16.62 | 17.25 | 16.62 | 17.25 |
| 48. | JDBA-R-A | 218.99 | 218.99 | 218.99 | -1.79% | -1.79% | 2 | 438 | 218.99 | 218.99 | 212.36 | 236.91 |
| 49. | VART-R-1 | 1.94 | 1.94 | 1.94 | -1.82% | -8.45% | 100 | 194 | 1.94 | 1.94 | 1.92 | 2.12 |
| 50. | VLHO-R-A | 7.17 | 7.17 | 7.17 | -1.82% | -1.82% | 1,000 | 7,166 | 7.17 | 7.17 | 6.91 | 7.17 |
| 51. | LKRI-R-A | 13.70 | 13.64 | 13.63 | -2.09% | -0.81% | 1,046 | 14,260 | 13.61 | 13.74 | 13.65 | 13.86 |
| 52. | LANO-R-A | 1.23 | 1.19 | 1.21 | -2.17% | -0.97% | 1,480 | 1,790 | 1.19 | 1.23 | 1.20 | 1.31 |
| 53. | INGR-R-A | 0.87 | 0.85 | 0.85 | -2.29% | -2.74% | 21,137 | 17,926 | 0.84 | 0.87 | 0.84 | 0.85 |
| 54. | ZABA-R-A | 5.30 | 5.11 | 5.25 | -2.78% | -0.33% | 2,829 | 14,844 | 5.11 | 5.31 | 5.15 | 5.25 |
| 55. | ELKP-R-A | 66.76 | 66.76 | 66.76 | -3.27% | -3.27% | 2 | 134 | 66.76 | 66.76 | 66.49 | 90.25 |
| 56. | VIRO-R-A | 55.12 | 55.08 | 55.10 | -3.56% | -3.16% | 85 | 4,683 | 55.08 | 55.12 | 55.08 | 56.94 |
| 57. | LKPC-R-A | 90.72 | 88.93 | 90.32 | -4.07% | -0.46% | 9 | 813 | 88.93 | 90.72 | 88.93 | 92.66 |
| 58. | KNZM-R-A | 19.74 | 19.06 | 19.29 | -4.89% | -3.98% | 173 | 3,338 | 19.06 | 19.74 | 19.06 | 19.51 |
| 59. | VERN-R-A | 6.91 | 6.91 | 6.91 | -5.27% | -5.27% | 50 | 346 | 6.91 | 6.91 | 6.90 | 7.29 |
| 60. | ZVZD-R-A | 333.14 | 325.85 | 327.94 | -5.57% | -4.97% | 6 | 1,968 | 325.85 | 333.14 | 313.23 | 344.95 |
| 61. | TNPL-R-A | 86.68 | 84.94 | 86.16 | -7.25% | -3.94% | 10 | 862 | 84.94 | 86.68 | 84.95 | 90.25 |
| 62. | KSST-R-A | 162.19 | 157.94 | 159.41 | -8.46% | -2.14% | 39 | 6,217 | 155.29 | 162.19 | 157.94 | 172.80 |
| 63. | HGSP-R-A | 0.66 | 0.66 | 0.66 | -35.07% | -35.07% | 240 | 159 | 0.66 | 0.66 | 0.66 | 0.80 |
| | | | | | | | | 1,029,076 | | | | |
*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.