Filter
Country: Croatia Date: 12/17/2014 Volume: 1,001,746 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | INGR-R-A | 0.34 | 0.34 | 0.34 | -2.33% | -1.55% | 7,875 | 2,657 | 0.34 | 0.34 | 0.34 | 0.35 |
2. | KABA-R-A | 1.06 | 1.06 | 1.06 | 0.00% | 0.00% | 97 | 103 | 1.06 | 1.06 | 0.83 | 1.06 |
3. | DLKV-R-A | 1.99 | 1.98 | 1.99 | -0.60% | -0.86% | 3,427 | 6,822 | 1.98 | 2.00 | 1.99 | 2.09 |
4. | LCDS-R-A | 2.06 | 2.06 | 2.06 | 0.00% | 0.00% | 168 | 346 | 2.06 | 2.06 | 2.06 | 2.15 |
5. | BD62-R-A | 2.06 | 2.25 | 2.18 | 6.12% | 3.02% | 1,288 | 2,803 | 2.06 | 2.25 | 1.99 | 2.25 |
6. | SUNH-R-A | 2.32 | 2.32 | 2.32 | -0.11% | 1.10% | 338 | 786 | 2.32 | 2.32 | 2.32 | 2.40 |
7. | PRFC-R-A | 2.61 | 2.61 | 2.61 | 0.00% | -0.05% | 269 | 702 | 2.61 | 2.61 | 2.61 | 2.65 |
8. | RIVP-R-A | 2.69 | 2.70 | 2.69 | 2.31% | 2.22% | 66,865 | 179,993 | 2.65 | 2.72 | 2.67 | 2.70 |
9. | HZVG-R-A | 3.05 | 3.05 | 3.05 | 4.31% | 4.31% | 52 | 159 | 3.05 | 3.05 | 3.05 | 3.79 |
10. | DDJH-R-A | 2.79 | 3.23 | 3.15 | 11.91% | 11.51% | 20,949 | 65,982 | 2.79 | 3.32 | 3.23 | 3.31 |
11. | VART-R-1 | 3.32 | 3.32 | 3.41 | -3.85% | -2.69% | 2,659 | 9,059 | 3.28 | 3.56 | 3.32 | 3.42 |
12. | PTKM-R-A | 3.72 | 3.68 | 3.71 | -0.86% | -0.25% | 1,379 | 5,110 | 3.68 | 3.72 | 3.68 | 3.72 |
13. | ZABA-R-A | 4.34 | 4.34 | 4.34 | 0.03% | -1.62% | 64 | 278 | 4.34 | 4.34 | 4.34 | 4.64 |
14. | BLJE-R-A | 4.65 | 4.61 | 4.61 | -0.86% | -0.11% | 4,286 | 19,742 | 4.59 | 4.65 | 4.60 | 4.61 |
15. | CKML-R-A | 510.98 | 5.21 | 5.21 | 0.00% | 0.00% | 5 | 2,555 | 510.98 | 510.98 | 507.00 | 544.16 |
16. | VERN-R-A | 6.66 | 6.90 | 6.70 | 3.73% | -2.40% | 222 | 1,486 | 6.66 | 6.90 | 6.66 | 7.16 |
17. | RIZO-R-A | 7.44 | 7.44 | 7.44 | -3.53% | -5.46% | 63 | 469 | 7.44 | 7.44 | 7.44 | 8.09 |
18. | IMZV-R-A | 8.23 | 8.23 | 8.23 | -3.13% | -3.13% | 8 | 66 | 8.23 | 8.23 | 7.96 | 8.23 |
19. | HMDN-R-A | 8.63 | 8.63 | 8.63 | -19.73% | -19.73% | 18 | 155 | 8.63 | 8.63 | 7.96 | 8.63 |
20. | LKRI-R-A | 9.10 | 9.29 | 9.14 | 2.19% | 0.36% | 383 | 3,502 | 9.09 | 9.29 | 9.18 | 9.29 |
21. | JDTC-R-A | 9.44 | 9.44 | 9.44 | 35.23% | 29.99% | 6 | 57 | 9.44 | 9.44 | 7.30 | 9.44 |
22. | VPIK-R-A | 9.96 | 10.09 | 9.99 | -1.29% | 0.16% | 167 | 1,669 | 9.96 | 10.09 | 10.09 | 10.35 |
23. | IPKK-R-A | 11.67 | 11.67 | 11.67 | 0.47% | 0.47% | 20 | 233 | 11.67 | 11.67 | 11.67 | 12.39 |
24. | LVCV-R-A | 11.68 | 11.68 | 11.68 | 0.00% | 0.00% | 6 | 70 | 11.68 | 11.68 | 11.68 | 12.61 |
25. | ADPL-R-A | 12.94 | 12.31 | 12.44 | -5.36% | -3.88% | 8,807 | 109,531 | 11.97 | 12.94 | 12.31 | 12.60 |
26. | JDPL-R-A | 12.75 | 12.61 | 12.66 | -1.02% | -2.82% | 27 | 342 | 12.61 | 12.75 | 12.61 | 13.67 |
27. | MAIS-R-A | 17.65 | 17.65 | 17.65 | 3.82% | 1.09% | 15 | 265 | 17.65 | 17.65 | 17.65 | 18.43 |
28. | ULPL-R-A | 19.42 | 19.64 | 19.35 | -3.89% | -0.92% | 283 | 5,475 | 19.24 | 19.64 | 18.98 | 19.64 |
29. | HT-R-A | 20.27 | 20.31 | 20.31 | -0.65% | -0.51% | 6,368 | 129,353 | 20.24 | 20.44 | 20.31 | 20.43 |
30. | IGH-R-A | 20.07 | 21.59 | 21.56 | 7.70% | 7.54% | 51 | 1,099 | 20.07 | 21.59 | 20.08 | 21.59 |
31. | HMAM-R-A | 23.89 | 23.89 | 23.89 | 2.74% | 2.74% | 365 | 8,720 | 23.89 | 23.89 | 23.89 | 24.69 |
32. | ZTNJ-R-A | 25.88 | 25.88 | 25.88 | -0.01% | -0.01% | 5 | 129 | 25.88 | 25.88 | 25.22 | 25.88 |
33. | TISK-R-A | 26.54 | 26.54 | 26.54 | 0.00% | 0.72% | 200 | 5,309 | 26.54 | 26.54 | 23.89 | 27.21 |
34. | LPLH-R-A | 26.16 | 26.68 | 26.41 | 4.14% | 3.09% | 52 | 1,373 | 26.16 | 26.68 | 26.68 | 27.87 |
35. | ATGR-R-A | 122.90 | 30.99 | 30.79 | 0.97% | 0.63% | 143 | 17,610 | 122.37 | 123.96 | 122.79 | 123.96 |
36. | VDKT-R-A | 31.46 | 31.46 | 31.46 | 0.00% | 0.00% | 37 | 1,164 | 31.46 | 31.46 | 31.46 | 32.12 |
37. | SNHO-R-A | 32.65 | 32.65 | 32.66 | -3.91% | -2.72% | 254 | 8,294 | 32.65 | 32.66 | 32.65 | 34.11 |
38. | MIVA-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 81 | 2,688 | 33.18 | 33.18 | | 34.51 |
39. | TNPL-R-A | 39.82 | 36.50 | 37.37 | -8.33% | -6.16% | 100 | 3,738 | 36.50 | 39.82 | 36.50 | 41.14 |
40. | PODR-R-A | 37.04 | 37.62 | 37.19 | 1.42% | 0.08% | 1,522 | 56,597 | 37.04 | 37.62 | 37.13 | 37.62 |
41. | HMST-R-A | 40.22 | 39.15 | 38.84 | 0.00% | -1.12% | 230 | 8,934 | 37.84 | 40.22 | 37.84 | 39.82 |
42. | ATPL-R-A | 42.34 | 42.34 | 42.43 | 1.59% | 0.28% | 531 | 22,531 | 42.34 | 42.47 | 41.81 | 42.34 |
43. | ARNT-R-A | 43.17 | 42.87 | 43.28 | -3.56% | -2.98% | 279 | 12,077 | 42.87 | 43.80 | 42.77 | 44.06 |
44. | ADRS-P-A | 43.67 | 43.80 | 43.64 | 0.00% | -0.18% | 1,007 | 43,948 | 43.53 | 43.80 | 43.42 | 43.80 |
45. | KRAS-R-A | 48.20 | 48.97 | 48.96 | 1.62% | 0.19% | 1,290 | 63,156 | 48.20 | 49.11 | 48.44 | 49.77 |
46. | ADRS-R-A | 49.11 | 49.11 | 49.10 | 0.00% | -0.01% | 431 | 21,164 | 48.97 | 49.11 | 48.97 | 49.11 |
47. | THNK-R-A | 48.58 | 49.64 | 49.02 | -0.27% | -0.02% | 36 | 1,765 | 48.58 | 49.64 | 48.80 | 49.64 |
48. | KSST-R-A | 54.39 | 59.46 | 56.55 | 12.00% | 8.03% | 127 | 7,182 | 53.09 | 59.46 | 54.43 | 60.39 |
49. | AUHR-R-A | 62.38 | 63.71 | 63.33 | 2.13% | 1.52% | 7 | 443 | 62.38 | 63.71 | 62.38 | 63.71 |
50. | BCIN-R-A | 64.37 | 64.37 | 64.37 | 0.00% | 0.02% | 15 | 966 | 64.37 | 64.37 | 63.44 | 66.08 |
51. | HIMR-R-A | 67.02 | 66.36 | 66.90 | -0.99% | 0.18% | 31 | 2,074 | 66.36 | 67.03 | 66.36 | 67.68 |
52. | LKPC-R-A | 88.91 | 86.27 | 88.46 | -1.48% | 3.21% | 33 | 2,919 | 86.27 | 89.40 | 84.94 | 87.60 |
53. | KOEI-R-A | 91.45 | 90.58 | 90.74 | 0.00% | -0.10% | 135 | 12,250 | 90.58 | 91.45 | 90.58 | 91.30 |
54. | JDGT-R-A | 96.22 | 96.22 | 96.22 | 0.69% | 0.69% | 1 | 96 | 96.22 | 96.22 | 95.56 | 96.22 |
55. | PLAG-R-A | 514.96 | 128.74 | 128.74 | 0.78% | -0.26% | 3 | 1,545 | 514.96 | 514.96 | 510.98 | 524.12 |
56. | KODT-P-A | 136.71 | 138.96 | 138.61 | 1.65% | 1.27% | 58 | 8,039 | 136.71 | 138.96 | 136.71 | 138.96 |
57. | KODT-R-A | 142.95 | 149.18 | 148.79 | 0.22% | 3.16% | 16 | 2,381 | 142.95 | 149.18 | 143.22 | 149.31 |
58. | ERNT-R-A | 178.25 | 172.54 | 175.20 | -3.06% | -2.22% | 463 | 81,116 | 172.54 | 178.38 | 171.88 | 174.40 |
59. | HUPZ-R-A | 222.98 | 222.98 | 222.98 | 0.00% | 0.00% | 50 | 11,149 | 222.98 | 222.98 | 222.97 | 225.62 |
60. | CROBEX | | 230.53 | | -0.05% | | | | | | | |
61. | TUHO-R-A | 318.53 | 305.26 | 309.81 | -4.17% | -2.74% | 33 | 10,224 | 302.75 | 318.53 | 305.26 | 316.53 |
62. | ZVZD-R-A | 391.47 | 396.84 | 394.73 | 3.10% | 2.56% | 17 | 6,710 | 391.47 | 396.84 | 384.90 | 396.84 |
63. | LRH-R-A | 437.99 | 450.58 | 435.23 | 3.50% | -0.02% | 10 | 4,352 | 432.81 | 450.58 | 432.81 | 450.58 |
64. | INA-R-A | 484.44 | 497.71 | 488.23 | 1.35% | -0.05% | 7 | 3,418 | 484.44 | 497.71 | 484.44 | 502.87 |
65. | CROS-P-A | 983.77 | 983.77 | 983.77 | 0.00% | 0.00% | 5 | 4,919 | 983.77 | 983.77 | 983.77 | 988.78 |
66. | LEDO-R-A | 1,081.69 | 1,081.69 | 1,081.69 | 0.62% | -1.13% | 11 | 11,899 | 1,081.69 | 1,081.69 | 1,081.69 | 1,101.60 |
| | | | | | | | 1,001,746 | | | | |
*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.