Filter
Country: Croatia Date: 12/23/2014 Volume: 2,271,597 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | LEDO-R-A | 1,101.60 | 1,089.65 | 1,091.08 | -2.84% | -2.14% | 140 | 152,751 | 1,089.65 | 1,101.60 | 1,088.33 | 1,101.60 |
2. | INA-R-A | 484.44 | 484.44 | 484.44 | 0.00% | 0.00% | 24 | 11,627 | 484.44 | 484.44 | 484.44 | 491.07 |
3. | JDOS-R-A | 387.68 | 402.55 | 391.40 | 0.00% | -2.77% | 4 | 1,566 | 387.68 | 402.55 | 394.06 | 402.55 |
4. | TUHO-R-A | 318.53 | 318.53 | 318.53 | 0.00% | -0.58% | 3 | 956 | 318.53 | 318.53 | 311.90 | 327.82 |
5. | HUPZ-R-A | 225.62 | 225.62 | 225.62 | 1.73% | 1.59% | 3 | 677 | 225.62 | 225.62 | 222.97 | 225.62 |
6. | ERNT-R-A | 172.41 | 172.41 | 172.70 | -0.08% | 0.51% | 121 | 20,896 | 172.41 | 173.87 | 172.14 | 172.54 |
7. | KODT-R-A | 149.71 | 149.98 | 149.89 | 0.18% | 0.20% | 25 | 3,747 | 149.71 | 149.98 | 143.74 | 151.30 |
8. | PLAG-R-A | 540.85 | 135.21 | 135.21 | 1.88% | 1.77% | 209 | 113,037 | 540.85 | 540.85 | 518.28 | 544.15 |
9. | KOEI-R-A | 91.59 | 90.25 | 90.97 | -2.43% | -0.95% | 110 | 10,007 | 90.25 | 91.59 | 90.25 | 91.58 |
10. | HIMR-R-A | 66.36 | 65.03 | 65.31 | -1.99% | 1.23% | 24 | 1,567 | 65.03 | 66.36 | 63.71 | 66.36 |
11. | BCIN-R-A | 65.43 | 64.50 | 64.85 | -2.39% | -1.70% | 33 | 2,140 | 64.50 | 65.43 | 64.50 | 66.07 |
12. | THNK-R-A | 50.43 | 50.43 | 50.43 | 0.03% | 1.76% | 20 | 1,009 | 50.43 | 50.43 | 47.81 | 51.50 |
13. | KRAS-R-A | 49.11 | 48.71 | 49.26 | -0.81% | 0.21% | 283 | 13,940 | 48.71 | 49.77 | 48.71 | 49.77 |
14. | ADRS-R-A | 47.65 | 47.65 | 47.65 | -2.71% | -0.93% | 197 | 9,387 | 47.65 | 47.65 | 47.65 | 48.97 |
15. | ARNT-R-A | 43.13 | 43.13 | 43.13 | -0.91% | -0.40% | 17 | 733 | 43.13 | 43.13 | 43.00 | 43.79 |
16. | ADRS-P-A | 43.20 | 43.13 | 43.13 | -0.15% | -0.34% | 16,520 | 712,594 | 43.13 | 43.20 | 43.13 | 43.76 |
17. | BDSS-R-A | 42.47 | 42.47 | 42.47 | 1.59% | 1.59% | 50 | 2,124 | 42.47 | 42.47 | 41.81 | 43.79 |
18. | ATPL-R-A | 41.14 | 41.14 | 41.06 | -0.56% | -1.44% | 274 | 11,250 | 40.68 | 41.29 | 40.88 | 41.93 |
19. | HMST-R-A | 36.10 | 39.80 | 36.25 | 0.98% | -8.22% | 36 | 1,305 | 35.85 | 39.80 | 35.87 | 39.80 |
20. | SNHO-R-A | 34.10 | 34.38 | 34.62 | 1.97% | 0.85% | 1,073 | 37,142 | 33.84 | 35.04 | 34.38 | 35.83 |
21. | SAPN-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 152 | 5,043 | 33.18 | 33.18 | 33.18 | 33.45 |
22. | ATGR-R-A | 124.10 | 31.12 | 31.12 | -0.42% | -0.01% | 138 | 17,178 | 124.10 | 124.50 | 124.10 | 124.89 |
23. | TISK-R-A | 26.54 | 26.54 | 26.54 | 0.00% | 4.61% | 10 | 265 | 26.54 | 26.54 | 26.54 | 27.59 |
24. | LPLH-R-A | 26.17 | 26.41 | 26.19 | 0.00% | -1.10% | 61 | 1,598 | 26.17 | 26.41 | 26.17 | 27.87 |
25. | ZTNJ-R-A | 25.88 | 25.88 | 25.88 | -0.52% | -0.52% | 51 | 1,320 | 25.88 | 25.88 | 25.88 | 26.54 |
26. | HMAM-R-A | 24.16 | 24.16 | 24.16 | 1.11% | 1.11% | 20 | 483 | 24.16 | 24.16 | 23.89 | 24.42 |
27. | IGH-R-A | 20.59 | 20.59 | 20.59 | 0.15% | 0.15% | 3 | 62 | 20.59 | 20.59 | 20.59 | 21.50 |
28. | HT-R-A | 20.32 | 20.32 | 20.34 | 0.00% | 0.04% | 29,203 | 594,032 | 20.31 | 20.41 | 20.32 | 20.38 |
29. | ULPL-R-A | 20.04 | 20.04 | 19.84 | 0.00% | -0.07% | 143 | 2,837 | 19.67 | 20.04 | 19.78 | 20.04 |
30. | TRFM-R-A | 19.78 | 19.78 | 19.78 | 0.00% | 0.00% | 33 | 653 | 19.78 | 19.78 | 19.78 | 21.24 |
31. | JDPL-R-A | 13.41 | 13.41 | 13.41 | -7.34% | -6.99% | 30 | 402 | 13.41 | 13.41 | 13.41 | 15.12 |
32. | IPKK-R-A | 12.93 | 13.01 | 12.97 | -0.92% | 4.75% | 70 | 908 | 12.93 | 13.01 | 11.97 | 13.01 |
33. | ADPL-R-A | 12.28 | 12.54 | 12.53 | 0.57% | 1.03% | 1,073 | 13,449 | 12.28 | 12.54 | 12.42 | 12.69 |
34. | ILRA-R-A | 99.54 | 12.44 | 12.44 | -3.23% | -2.61% | 60 | 5,973 | 99.54 | 99.54 | 98.21 | 102.20 |
35. | VPIK-R-A | 10.88 | 10.75 | 10.92 | -1.66% | 2.80% | 361 | 3,943 | 10.75 | 10.96 | 10.75 | 11.02 |
36. | LKRI-R-A | 9.16 | 9.42 | 9.42 | 2.90% | 1.87% | 200 | 1,884 | 9.16 | 9.42 | 9.16 | 9.55 |
37. | RIZO-R-A | 7.77 | 8.08 | 7.90 | 4.05% | 2.43% | 160 | 1,263 | 7.77 | 8.08 | 7.70 | 8.08 |
38. | SNBA-R-A | 5.71 | 5.71 | 5.71 | -0.14% | -0.14% | 113 | 645 | 5.71 | 5.71 | 5.58 | 5.71 |
39. | CKML-R-A | 506.07 | 5.16 | 5.16 | 0.03% | -0.15% | 1 | 506 | 506.07 | 506.07 | 505.94 | 530.76 |
40. | BLJE-R-A | 4.63 | 4.51 | 4.57 | 0.74% | 0.12% | 905 | 4,134 | 4.51 | 4.65 | 4.50 | 4.51 |
41. | ZABA-R-A | 4.45 | 4.45 | 4.51 | -0.15% | 0.09% | 70,758 | 319,274 | 4.45 | 4.51 | 4.51 | 4.61 |
42. | DDJH-R-A | 4.41 | 4.38 | 4.42 | 0.37% | 5.05% | 13,624 | 60,240 | 4.25 | 4.50 | 4.35 | 4.43 |
43. | PTKM-R-A | 3.67 | 3.65 | 3.63 | 6.71% | 2.17% | 1,233 | 4,479 | 3.48 | 3.71 | 3.58 | 3.65 |
44. | VART-R-1 | 3.29 | 3.27 | 3.27 | -1.48% | -1.60% | 402 | 1,314 | 3.27 | 3.29 | 3.27 | 3.41 |
45. | BRIN-R-A | 3.05 | 3.05 | 3.05 | -0.04% | -0.04% | 83 | 253 | 3.05 | 3.05 | 2.26 | 3.05 |
46. | SUNH-R-A | 2.67 | 2.59 | 2.62 | -7.14% | 0.31% | 15,305 | 40,046 | 2.59 | 2.67 | 2.55 | 2.89 |
47. | RIVP-R-A | 2.62 | 2.60 | 2.59 | 0.00% | -1.17% | 28,590 | 74,064 | 2.58 | 2.64 | 2.59 | 2.60 |
48. | PRFC-R-A | 2.61 | 2.58 | 2.59 | -1.12% | -1.12% | 139 | 360 | 2.58 | 2.61 | 2.58 | 2.68 |
49. | BD62-R-A | 2.19 | 2.19 | 2.19 | 10.00% | 10.00% | 60 | 131 | 2.19 | 2.19 | 1.99 | 2.19 |
50. | DLKV-R-A | 1.94 | 1.94 | 1.94 | 0.00% | -0.81% | 471 | 913 | 1.94 | 1.94 | 1.81 | 2.03 |
51. | KABA-R-A | 0.95 | 0.95 | 0.95 | -10.27% | -10.27% | 1 | 1 | 0.95 | 0.95 | 0.95 | 1.06 |
52. | BPBA-R-A | 0.68 | 0.75 | 0.68 | 0.00% | -9.19% | 2,415 | 1,647 | 0.66 | 0.75 | 0.67 | 0.77 |
53. | OPTE-R-A | 0.46 | 0.48 | 0.45 | 4.00% | -2.85% | 6,580 | 2,981 | 0.45 | 0.48 | 0.45 | 0.48 |
54. | MGMA-R-A | 0.26 | 0.26 | 0.26 | -1.53% | -1.03% | 3,336 | 865 | 0.26 | 0.26 | 0.26 | 0.29 |
55. | CROBEX | | 230.96 | | -0.62% | | | | | | | |
| | | | | | | | 2,271,597 | | | | |
*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.