Filter
Country: Croatia Date: 12/22/2014 Volume: 1,436,432 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | SUNH-R-A | 2.45 | 2.79 | 2.61 | 19.93% | 12.22% | 2,752 | 7,176 | 2.45 | 2.79 | 2.65 | 2.79 |
2. | DDJH-R-A | 3.90 | 4.36 | 4.21 | 15.37% | 9.80% | 38,116 | 160,435 | 3.90 | 4.38 | 4.30 | 4.36 |
3. | BPBA-R-A | 0.75 | 0.75 | 0.75 | 8.84% | 8.84% | 180 | 135 | 0.75 | 0.75 | 0.69 | 0.75 |
4. | LRH-R-A | 450.59 | 450.59 | 450.59 | 4.11% | 4.11% | 1 | 451 | 450.59 | 450.59 | 432.82 | 450.59 |
5. | RIZO-R-A | 7.70 | 7.77 | 7.71 | 2.67% | 1.45% | 167 | 1,288 | 7.70 | 7.77 | 7.77 | 8.08 |
6. | BCIN-R-A | 65.70 | 66.08 | 65.97 | 2.66% | 2.48% | 201 | 13,259 | 65.70 | 66.08 | 63.84 | 66.08 |
7. | VIRO-R-A | 43.41 | 44.46 | 43.94 | 2.42% | 1.22% | 20 | 879 | 43.41 | 44.46 | 43.42 | 44.99 |
8. | ULPL-R-A | 19.78 | 20.04 | 19.85 | 2.03% | 1.07% | 105 | 2,085 | 19.78 | 20.04 | 19.64 | 20.04 |
9. | ILRA-R-A | 102.20 | 12.86 | 12.78 | 1.97% | 1.33% | 102 | 10,425 | 102.20 | 102.86 | 99.54 | 102.86 |
10. | PODR-R-A | 38.48 | 38.89 | 38.49 | 1.73% | 0.57% | 2,174 | 83,688 | 37.97 | 38.89 | 38.49 | 38.89 |
11. | BDSS-R-A | 41.81 | 41.81 | 41.81 | 1.61% | 1.56% | 101 | 4,223 | 41.81 | 41.81 | 41.81 | 43.79 |
12. | VDKT-R-A | 30.92 | 30.92 | 30.58 | 1.30% | -0.60% | 259 | 7,921 | 30.53 | 30.92 | 30.14 | 30.92 |
13. | PLAG-R-A | 530.88 | 132.72 | 132.86 | 1.27% | 1.38% | 37 | 19,663 | 530.88 | 537.39 | 530.89 | 544.15 |
14. | JDOS-R-A | 402.55 | 402.55 | 402.55 | 1.10% | 1.23% | 5 | 2,013 | 402.55 | 402.55 | 398.83 | 402.55 |
15. | KOEI-R-A | 91.58 | 92.49 | 91.84 | 1.00% | 0.65% | 70 | 6,429 | 91.58 | 92.49 | 91.19 | 92.49 |
16. | IGH-R-A | 20.56 | 20.56 | 20.56 | 0.74% | -1.26% | 2 | 41 | 20.56 | 20.56 | 20.56 | 21.49 |
17. | VPIK-R-A | 10.26 | 10.93 | 10.62 | 0.71% | 0.67% | 1,000 | 10,625 | 10.09 | 10.93 | 10.62 | 10.92 |
18. | ATGR-R-A | 124.49 | 31.26 | 31.12 | 0.64% | 0.40% | 241 | 30,002 | 124.10 | 125.02 | 124.10 | 125.02 |
19. | LEDO-R-A | 1,114.74 | 1,121.51 | 1,114.89 | 0.61% | 0.81% | 326 | 363,455 | 1,114.74 | 1,121.51 | 1,097.62 | 1,124.16 |
20. | MGMA-R-A | 0.26 | 0.26 | 0.26 | 0.54% | -1.99% | 43 | 11 | 0.26 | 0.26 | 0.26 | 0.29 |
21. | KRAS-R-A | 48.58 | 49.11 | 49.15 | 0.27% | 0.58% | 734 | 36,078 | 48.58 | 49.51 | 48.98 | 49.77 |
22. | ATLN-R-A | 11.11 | 11.11 | 11.11 | 0.22% | 0.48% | 65 | 722 | 11.11 | 11.11 | 11.09 | 11.28 |
23. | PBZ-R-A | 72.86 | 72.86 | 72.86 | 0.00% | 4.64% | 20 | 1,457 | 72.86 | 72.86 | 69.21 | 72.86 |
24. | AMDN-R-A | 10.62 | 10.62 | 10.62 | 0.00% | 0.00% | 44 | 467 | 10.62 | 10.62 | 9.29 | 11.28 |
25. | HTPK-R-A | 7.33 | 7.32 | 7.32 | 0.00% | 0.02% | 46 | 337 | 7.32 | 7.33 | 7.14 | 7.30 |
26. | SAPN-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 15 | 498 | 33.18 | 33.18 | 33.18 | 33.71 |
27. | HJDR-R-A | 11.81 | 11.81 | 11.81 | 0.00% | 0.00% | 12 | 142 | 11.81 | 11.81 | 10.75 | 11.81 |
28. | INA-R-A | 484.57 | 484.44 | 484.45 | 0.00% | 0.00% | 53 | 25,676 | 484.44 | 484.57 | 484.44 | 490.54 |
29. | TISK-R-A | 23.89 | 26.54 | 25.37 | 0.00% | -4.41% | 38 | 964 | 23.89 | 26.54 | 26.54 | 27.47 |
30. | ADRS-R-A | 47.91 | 48.97 | 48.09 | 0.00% | -0.14% | 97 | 4,665 | 47.51 | 48.97 | 47.65 | 48.97 |
31. | LKPC-R-A | 88.92 | 88.92 | 88.92 | 0.00% | 2.71% | 1 | 89 | 88.92 | 88.92 | 85.62 | 88.92 |
32. | THNK-R-A | 48.58 | 50.42 | 49.56 | 0.00% | 1.92% | 28 | 1,388 | 48.58 | 50.42 | 48.58 | 50.43 |
33. | CROBEX | | 232.41 | | -0.05% | | | | | | | |
34. | HT-R-A | 20.35 | 20.32 | 20.33 | -0.18% | -0.14% | 8,835 | 179,642 | 20.31 | 20.36 | 20.32 | 20.36 |
35. | VART-R-1 | 3.34 | 3.32 | 3.32 | -0.28% | -0.83% | 2,846 | 9,452 | 3.29 | 3.41 | 3.32 | 3.41 |
36. | VERN-R-A | 6.66 | 6.64 | 6.64 | -0.30% | -0.18% | 445 | 2,957 | 6.64 | 6.66 | 6.64 | 6.77 |
37. | JNAF-R-A | 434.15 | 449.27 | 436.90 | -0.44% | -1.16% | 11 | 4,806 | 434.15 | 449.27 | 434.15 | 449.27 |
38. | HUPZ-R-A | 222.97 | 221.78 | 222.08 | -0.54% | -0.91% | 4 | 888 | 221.78 | 222.97 | 221.78 | 225.63 |
39. | ZVZD-R-A | 386.29 | 393.39 | 390.97 | -0.54% | -1.15% | 3 | 1,173 | 386.29 | 393.39 | 382.24 | 393.39 |
40. | PRFC-R-A | 2.64 | 2.61 | 2.62 | -0.56% | -0.15% | 470 | 1,230 | 2.61 | 2.64 | 2.61 | 2.68 |
41. | ARNT-R-A | 43.29 | 43.53 | 43.31 | -0.61% | -0.16% | 122 | 5,284 | 43.13 | 43.79 | 43.00 | 43.53 |
42. | TRFM-R-A | 19.78 | 19.78 | 19.78 | -0.67% | -0.67% | 20 | 396 | 19.78 | 19.78 | 13.27 | 19.64 |
43. | ERNT-R-A | 173.87 | 172.54 | 171.82 | -0.76% | 0.34% | 262 | 45,017 | 170.42 | 173.87 | 172.01 | 172.54 |
44. | INGR-R-A | 0.33 | 0.33 | 0.33 | -0.81% | -1.57% | 12,077 | 4,007 | 0.33 | 0.33 | 0.33 | 0.34 |
45. | TUHO-R-A | 321.19 | 318.53 | 320.41 | -0.83% | -0.24% | 17 | 5,447 | 318.53 | 321.19 | 314.55 | 327.83 |
46. | HMST-R-A | 39.82 | 39.42 | 39.50 | -1.00% | -1.63% | 83 | 3,278 | 39.42 | 39.82 | 37.16 | 40.22 |
47. | HIMR-R-A | 66.76 | 66.35 | 64.52 | -1.00% | -3.10% | 167 | 10,774 | 61.19 | 66.76 | 62.39 | 66.35 |
48. | SLRS-R-A | 90.25 | 89.16 | 89.77 | -1.21% | -0.55% | 18 | 1,616 | 89.16 | 90.25 | 89.19 | 95.82 |
49. | ZABA-R-A | 4.51 | 4.45 | 4.51 | -1.32% | 0.00% | 4,831 | 21,780 | 4.45 | 4.51 | 4.45 | 4.51 |
50. | ADRS-P-A | 43.28 | 43.20 | 43.28 | -1.36% | -1.15% | 1,405 | 60,812 | 43.20 | 43.40 | 43.20 | 43.77 |
51. | ADPL-R-A | 12.56 | 12.47 | 12.41 | -1.60% | -2.16% | 4,728 | 58,658 | 12.22 | 12.56 | 12.28 | 12.61 |
52. | KODT-P-A | 136.71 | 136.70 | 136.70 | -1.62% | -1.62% | 43 | 5,878 | 136.70 | 136.71 | 134.71 | 138.70 |
53. | AUHR-R-A | 63.71 | 62.65 | 63.20 | -1.67% | -0.21% | 77 | 4,866 | 62.65 | 63.71 | 62.65 | 65.03 |
54. | DLKV-R-A | 1.98 | 1.94 | 1.95 | -2.34% | -1.74% | 1,222 | 2,387 | 1.94 | 1.98 | 1.94 | 1.99 |
55. | RIVP-R-A | 2.67 | 2.60 | 2.62 | -2.34% | -1.54% | 38,146 | 99,983 | 2.59 | 2.67 | 2.60 | 2.62 |
56. | ATPL-R-A | 43.35 | 41.38 | 41.66 | -2.57% | -2.10% | 1,140 | 47,488 | 40.75 | 43.59 | 40.76 | 41.14 |
57. | BLJE-R-A | 4.60 | 4.48 | 4.56 | -2.65% | -2.36% | 2,912 | 13,288 | 4.48 | 4.61 | 4.48 | 4.62 |
58. | KTJV-R-A | 1.89 | 1.89 | 1.89 | -2.66% | -2.66% | 42 | 79 | 1.89 | 1.89 | 1.89 | 2.24 |
59. | LKRI-R-A | 9.29 | 9.16 | 9.25 | -2.82% | -0.76% | 438 | 4,051 | 9.16 | 9.29 | 9.13 | 9.16 |
60. | IMZV-R-A | 7.97 | 7.97 | 7.97 | -3.18% | -3.18% | 43 | 343 | 7.97 | 7.97 | 7.96 | 7.97 |
61. | SNBA-R-A | 5.72 | 5.72 | 5.72 | -3.24% | -3.24% | 36 | 206 | 5.72 | 5.72 | 5.72 | 5.97 |
62. | LPLH-R-A | 26.56 | 26.41 | 26.49 | -5.24% | -1.19% | 285 | 7,548 | 26.41 | 26.56 | 26.16 | 26.41 |
63. | JDBA-R-A | 112.82 | 112.82 | 112.82 | -5.34% | -5.34% | 1 | 113 | 112.82 | 112.82 | 108.18 | 119.05 |
64. | SNHO-R-A | 34.51 | 33.71 | 34.32 | -5.58% | -5.07% | 774 | 26,565 | 33.71 | 35.17 | 33.71 | 35.04 |
65. | ULJN-R-A | 4.00 | 4.00 | 4.00 | -5.96% | -5.96% | 16 | 64 | 4.00 | 4.00 | 4.00 | 5.61 |
66. | BD62-R-A | 1.99 | 1.99 | 1.99 | -6.25% | -6.25% | 163 | 325 | 1.99 | 1.99 | 1.99 | 2.22 |
67. | HDEL-R-A | 2.55 | 2.54 | 2.54 | -6.78% | -10.64% | 179 | 455 | 2.54 | 2.55 | 2.54 | 3.28 |
68. | OPTE-R-A | 0.49 | 0.46 | 0.47 | -7.17% | -8.34% | 6,946 | 3,236 | 0.46 | 0.49 | 0.44 | 0.50 |
69. | KSST-R-A | 55.85 | 56.41 | 57.02 | -7.62% | -6.81% | 62 | 3,535 | 55.83 | 60.65 | 55.88 | 59.43 |
70. | PTKM-R-A | 3.58 | 3.42 | 3.56 | -7.96% | -1.33% | 206 | 732 | 3.42 | 3.58 | 3.42 | 3.68 |
71. | JDTC-R-A | 7.30 | 7.30 | 7.30 | -22.68% | -22.68% | 190 | 1,387 | 7.30 | 7.30 | 5.61 | 7.96 |
| | | | | | | | 1,436,432 | | | | |
*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.