Filter
Country: Croatia Date: 12/12/2014 Volume: 824,231 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | VART-R-1 | 3.38 | 3.58 | 3.46 | 8.61% | 5.20% | 4,386 | 15,192 | 3.35 | 3.58 | 3.47 | 3.58 |
2. | TLM-R-A | 0.86 | 0.86 | 0.86 | 8.34% | 8.34% | 131 | 113 | 0.86 | 0.86 | 0.86 | 1.33 |
3. | TRFM-R-A | 21.24 | 21.24 | 21.24 | 6.67% | 6.67% | 45 | 956 | 21.24 | 21.24 | 21.24 | |
4. | SLPF-R-A | 5.77 | 5.77 | 5.77 | 6.28% | 6.28% | 23 | 133 | 5.77 | 5.77 | 5.48 | 5.77 |
5. | HMST-R-A | 39.82 | 41.87 | 38.81 | 5.17% | -2.52% | 105 | 4,075 | 37.69 | 41.87 | 37.84 | 41.87 |
6. | IGH-R-A | 20.57 | 21.23 | 20.78 | 3.22% | 3.79% | 99 | 2,057 | 20.05 | 21.23 | 20.05 | 21.23 |
7. | LKRI-R-A | 9.34 | 9.56 | 9.33 | 2.40% | -0.03% | 92 | 858 | 9.29 | 9.56 | 9.39 | 9.68 |
8. | HDEL-R-A | 3.45 | 3.52 | 3.47 | 1.88% | 7.66% | 489 | 1,697 | 3.45 | 3.52 | 3.52 | 3.52 |
9. | LEDO-R-A | 1,075.05 | 1,108.24 | 1,095.89 | 1.83% | 0.69% | 194 | 212,602 | 1,075.05 | 1,108.24 | 1,097.62 | 1,121.51 |
10. | LKPC-R-A | 86.30 | 89.58 | 86.40 | 1.80% | -0.66% | 31 | 2,678 | 86.29 | 89.58 | 86.29 | 89.58 |
11. | KODT-P-A | 138.56 | 139.09 | 138.93 | 1.75% | 1.63% | 20 | 2,779 | 138.56 | 139.09 | 136.70 | 139.09 |
12. | ATPL-R-A | 42.64 | 43.13 | 42.73 | 1.40% | 0.58% | 182 | 7,777 | 42.64 | 43.13 | 42.65 | 43.13 |
13. | BD62-R-A | 1.99 | 2.12 | 2.11 | 1.33% | 0.76% | 8,438 | 17,821 | 1.99 | 2.12 | 1.99 | 2.12 |
14. | ZVZD-R-A | 384.90 | 389.40 | 386.70 | 1.17% | 0.47% | 5 | 1,933 | 384.90 | 389.40 | 384.90 | 389.41 |
15. | TUHO-R-A | 321.19 | 321.19 | 321.19 | 0.83% | 0.91% | 5 | 1,606 | 321.19 | 321.19 | 317.21 | 321.19 |
16. | SAPN-R-A | 34.36 | 34.36 | 34.36 | 0.72% | 0.70% | 5 | 172 | 34.36 | 34.36 | 33.84 | 34.36 |
17. | MAIS-R-A | 17.39 | 18.44 | 17.48 | 0.70% | -5.67% | 68 | 1,188 | 17.39 | 18.44 | 17.41 | 18.44 |
18. | KTJV-R-A | 1.94 | 1.94 | 1.94 | 0.69% | 0.69% | 234 | 455 | 1.94 | 1.94 | 1.94 | 2.24 |
19. | RIVP-R-A | 2.56 | 2.57 | 2.56 | 0.68% | 0.16% | 12,676 | 32,483 | 2.56 | 2.58 | 2.57 | 2.59 |
20. | ATGR-R-A | 122.84 | 30.86 | 30.74 | 0.54% | -0.44% | 11 | 1,352 | 122.84 | 123.43 | 122.84 | 123.43 |
21. | DDJH-R-A | 3.05 | 3.07 | 3.15 | 0.48% | 1.11% | 18,604 | 58,612 | 3.03 | 3.25 | 3.07 | 3.17 |
22. | ULPL-R-A | 20.31 | 19.97 | 19.69 | 0.33% | -0.05% | 319 | 6,280 | 19.38 | 20.31 | 19.38 | 19.97 |
23. | PODR-R-A | 37.10 | 37.67 | 37.19 | 0.17% | -0.26% | 58 | 2,157 | 37.10 | 37.67 | 37.23 | 37.69 |
24. | VJSN-R-A | 1.33 | 1.33 | 1.33 | 0.10% | 0.10% | 476 | 632 | 1.33 | 1.33 | 1.33 | 1.79 |
25. | BCIN-R-A | 63.18 | 63.15 | 63.15 | 0.02% | -4.03% | 11 | 695 | 63.15 | 63.18 | 63.15 | 64.37 |
26. | LPLH-R-A | 25.23 | 25.23 | 25.23 | 0.02% | -0.30% | 15 | 378 | 25.23 | 25.23 | 25.35 | 27.87 |
27. | ZTNJ-R-A | 25.22 | 25.22 | 25.22 | 0.01% | 0.01% | 11 | 277 | 25.22 | 25.22 | 25.22 | 25.88 |
28. | INA-R-A | 484.44 | 484.44 | 484.44 | 0.00% | 0.00% | 22 | 10,658 | 484.44 | 484.44 | 465.20 | 503.02 |
29. | KRAS-R-A | 48.13 | 48.13 | 48.13 | 0.00% | 0.00% | 7 | 337 | 48.13 | 48.13 | 48.13 | 48.51 |
30. | HIMR-R-A | 65.03 | 65.03 | 65.03 | 0.00% | -0.82% | 126 | 8,194 | 65.03 | 65.03 | 63.71 | 65.03 |
31. | INGR-R-A | 0.35 | 0.35 | 0.35 | 0.00% | 3.14% | 800 | 278 | 0.35 | 0.35 | 0.35 | 0.35 |
32. | OPTE-R-A | 0.62 | 0.60 | 0.59 | 0.00% | -1.56% | 2,740 | 1,610 | 0.58 | 0.62 | 0.58 | 0.62 |
33. | TISK-R-A | 24.55 | 24.55 | 24.55 | 0.00% | 0.00% | 32 | 786 | 24.55 | 24.55 | 23.89 | 26.13 |
34. | HMAM-R-A | 23.25 | 23.25 | 23.25 | 0.00% | 0.00% | 7 | 163 | 23.25 | 23.25 | 23.24 | 24.29 |
35. | JDBA-R-A | 119.19 | 119.19 | 119.19 | 0.00% | 0.00% | 53 | 6,317 | 119.19 | 119.19 | 112.82 | 124.76 |
36. | PLAG-R-A | 513.64 | 128.41 | 128.41 | 0.00% | 0.00% | 1 | 514 | 513.64 | 513.64 | 513.64 | 517.62 |
37. | MIVA-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 136 | 4,513 | 33.18 | 33.18 | 33.18 | 34.51 |
38. | HUPZ-R-A | 225.63 | 225.63 | 225.63 | 0.00% | 0.00% | 3 | 677 | 225.63 | 225.63 | 223.64 | 225.63 |
39. | ERNT-R-A | 182.36 | 181.43 | 181.61 | -0.01% | 0.05% | 214 | 38,865 | 181.30 | 182.36 | 181.30 | 181.43 |
40. | LVCV-R-A | 11.95 | 11.95 | 11.95 | -0.01% | -0.01% | 12 | 143 | 11.95 | 11.95 | 11.42 | 11.95 |
41. | BRIN-R-A | 3.12 | 3.12 | 3.12 | -0.04% | -0.04% | 50 | 156 | 3.12 | 3.12 | 2.26 | 3.12 |
42. | CROBEX | | 233.38 | | -0.12% | | | | | | | |
43. | KABA-R-A | 1.06 | 1.06 | 1.06 | -0.12% | -0.12% | 200 | 212 | 1.06 | 1.06 | 0.82 | 1.06 |
44. | CROS-R-A | 982.28 | 982.28 | 982.28 | -0.15% | -0.15% | 10 | 9,823 | 982.28 | 982.28 | 982.28 | 1,047.85 |
45. | KSST-R-A | 65.70 | 66.36 | 65.24 | -0.20% | -3.05% | 247 | 16,115 | 59.73 | 69.86 | 61.33 | 68.75 |
46. | HT-R-A | 20.51 | 20.45 | 20.55 | -0.23% | 0.43% | 7,715 | 158,549 | 20.45 | 20.64 | 20.45 | 20.56 |
47. | KOEI-R-A | 92.24 | 92.24 | 92.24 | -0.29% | 0.57% | 30 | 2,767 | 92.24 | 92.24 | 91.59 | 92.24 |
48. | PRFC-R-A | 2.62 | 2.62 | 2.62 | -0.55% | -0.55% | 164 | 430 | 2.62 | 2.62 | 2.62 | 2.67 |
49. | ILRA-R-A | 100.87 | 12.61 | 12.61 | -0.65% | -0.08% | 6 | 605 | 100.87 | 100.87 | 99.54 | 102.86 |
50. | BPBA-R-A | 0.70 | 0.70 | 0.70 | -0.75% | -0.75% | 211 | 147 | 0.70 | 0.70 | 0.70 | 0.73 |
51. | PTKM-R-A | 3.72 | 3.69 | 3.70 | -0.79% | -0.32% | 186 | 689 | 3.69 | 3.72 | 3.69 | 3.89 |
52. | SNHO-R-A | 30.79 | 30.93 | 31.45 | -0.84% | 0.84% | 515 | 16,196 | 30.79 | 31.85 | 30.93 | 31.59 |
53. | VPIK-R-A | 9.82 | 9.84 | 9.87 | -1.13% | -0.81% | 38 | 375 | 9.82 | 10.09 | 9.84 | 10.09 |
54. | ZABA-R-A | 4.59 | 4.59 | 4.59 | -1.23% | -1.26% | 200 | 918 | 4.59 | 4.59 | 4.55 | 4.71 |
55. | CKML-R-A | 510.98 | 5.21 | 5.21 | -1.28% | -1.28% | 2 | 1,022 | 510.98 | 510.98 | 507.00 | 544.16 |
56. | BDSS-R-A | 41.81 | 41.81 | 41.81 | -1.56% | -1.56% | 80 | 3,345 | 41.81 | 41.81 | 37.83 | 43.80 |
57. | ATLN-R-A | 11.02 | 10.84 | 10.94 | -1.64% | -0.65% | 1,302 | 14,249 | 10.84 | 11.02 | 10.86 | 11.08 |
58. | ADRS-R-A | 49.24 | 49.11 | 49.16 | -1.86% | 0.46% | 101 | 4,965 | 49.11 | 49.24 | 49.11 | 50.04 |
59. | ZVCV-R-A | 13.54 | 13.27 | 13.47 | -1.98% | -0.54% | 138 | 1,858 | 13.27 | 13.54 | 12.05 | 14.47 |
60. | ADRS-P-A | 44.08 | 43.55 | 43.82 | -2.06% | 0.02% | 1,771 | 77,597 | 43.53 | 44.08 | 43.55 | 44.06 |
61. | SLRS-R-A | 88.39 | 88.39 | 88.39 | -2.20% | -2.20% | 1 | 88 | 88.39 | 88.39 | 88.28 | 96.03 |
62. | VERN-R-A | 6.95 | 6.61 | 6.62 | -2.35% | -2.20% | 68 | 450 | 6.61 | 6.95 | 6.61 | 6.95 |
63. | THNK-R-A | 50.57 | 51.10 | 49.87 | -2.51% | -4.85% | 130 | 6,484 | 48.58 | 51.10 | 49.24 | 51.63 |
64. | SUNH-R-A | 2.39 | 2.39 | 2.39 | -2.70% | -0.50% | 293 | 700 | 2.39 | 2.39 | 2.39 | 2.45 |
65. | MGMA-R-A | 0.29 | 0.28 | 0.28 | -2.80% | 1.44% | 2,000 | 566 | 0.28 | 0.29 | 0.28 | 0.32 |
66. | ADPL-R-A | 14.07 | 13.80 | 13.95 | -2.82% | -1.80% | 3,090 | 43,089 | 13.79 | 14.07 | 13.80 | 13.93 |
67. | DLKV-R-A | 2.02 | 2.02 | 2.02 | -4.82% | -1.30% | 500 | 1,009 | 2.02 | 2.02 | 2.00 | 2.10 |
68. | JDPL-R-A | 13.94 | 13.14 | 13.24 | -5.70% | -4.96% | 203 | 2,688 | 13.14 | 13.94 | 12.88 | 13.93 |
69. | VIRO-R-A | 43.55 | 43.39 | 44.08 | -6.30% | 1.86% | 191 | 8,420 | 43.15 | 46.32 | 43.15 | 45.52 |
70. | RIZO-R-A | 7.57 | 7.44 | 7.51 | -8.19% | -7.21% | 74 | 556 | 7.44 | 7.57 | 7.43 | 8.43 |
71. | ULJN-R-A | 4.25 | 4.25 | 4.25 | -19.93% | -19.93% | 35 | 149 | 4.25 | 4.25 | 4.00 | 5.61 |
| | | | | | | | 824,231 | | | | |
*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.