Filter
Country: Croatia Date: 02/12/2015 Volume: 1,020,533 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | LEDO-R-A | 1,047.05 | 1,045.72 | 1,046.39 | -0.89% | -0.86% | 2 | 2,093 | 1,045.72 | 1,047.05 | 1,035.24 | 1,061.78 |
2. | PLAG-R-A | 532.22 | 133.05 | 133.05 | -0.50% | -0.22% | 8 | 4,258 | 532.22 | 532.22 | 532.22 | 536.86 |
3. | LRH-R-A | 530.89 | 528.24 | 528.76 | -0.50% | -1.97% | 14 | 7,403 | 527.57 | 530.89 | 528.24 | 541.51 |
4. | INA-R-A | 481.12 | 481.12 | 481.12 | 0.00% | 0.00% | 24 | 11,547 | 481.12 | 481.12 | 481.12 | 490.94 |
5. | ZVZD-R-A | 370.87 | 371.62 | 365.44 | -3.28% | -2.86% | 79 | 28,870 | 361.14 | 371.62 | 361.54 | 371.62 |
6. | HUPZ-R-A | 238.90 | 238.90 | 238.90 | 0.00% | 0.00% | 11 | 2,628 | 238.90 | 238.90 | 237.60 | 242.22 |
7. | ERNT-R-A | 182.36 | 180.50 | 180.25 | -1.09% | 0.43% | 49 | 8,832 | 179.18 | 182.36 | 179.84 | 184.09 |
8. | KOTR-P-A | 179.18 | 179.18 | 179.18 | 0.00% | 0.00% | 1 | 179 | 179.18 | 179.18 | 172.67 | 183.16 |
9. | KODT-R-A | 145.66 | 145.66 | 145.66 | -0.23% | 0.61% | 2 | 291 | 145.66 | 145.66 | 143.87 | 146.00 |
10. | ATGR-R-A | 121.18 | 30.31 | 30.30 | 0.38% | -0.09% | 30 | 3,636 | 121.18 | 121.24 | 121.24 | 122.50 |
11. | KOEI-R-A | 91.98 | 93.57 | 91.97 | 0.72% | -1.00% | 46 | 4,231 | 91.46 | 93.57 | 91.46 | 93.57 |
12. | LKPC-R-A | 87.60 | 92.77 | 87.64 | 5.90% | 0.05% | 255 | 22,350 | 87.60 | 92.77 | 88.93 | 92.77 |
13. | PBZ-R-A | 70.49 | 72.86 | 71.89 | 0.00% | -0.90% | 21 | 1,510 | 70.49 | 72.86 | 70.51 | 72.86 |
14. | TNPL-R-A | 66.36 | 65.07 | 65.47 | 2.98% | 3.27% | 106 | 6,940 | 65.07 | 66.46 | 65.07 | 69.21 |
15. | HIMR-R-A | 58.13 | 56.41 | 57.41 | -2.96% | -0.25% | 42 | 2,411 | 56.41 | 58.13 | 56.41 | 59.72 |
16. | THNK-R-A | 51.76 | 53.09 | 51.89 | 1.52% | 1.27% | 184 | 9,547 | 50.58 | 53.09 | 50.72 | 53.09 |
17. | KRAS-R-A | 51.50 | 51.23 | 51.47 | -0.26% | 0.26% | 527 | 27,123 | 51.23 | 51.76 | 51.23 | 52.42 |
18. | ADRS-R-A | 50.84 | 50.97 | 50.90 | 0.00% | -1.11% | 2 | 102 | 50.84 | 50.97 | 51.10 | 51.56 |
19. | ADRS-P-A | 47.38 | 47.12 | 47.23 | -0.56% | -0.85% | 275 | 12,987 | 47.06 | 47.38 | 47.12 | 47.98 |
20. | ARNT-R-A | 45.14 | 45.14 | 45.14 | 0.03% | -0.44% | 1 | 45 | 45.14 | 45.14 | 45.14 | 45.79 |
21. | ATPL-R-A | 42.47 | 42.84 | 42.33 | 0.40% | -0.76% | 618 | 26,161 | 42.22 | 42.84 | 42.22 | 42.84 |
22. | ELKP-R-A | 39.82 | 39.82 | 39.82 | 2.35% | 2.35% | 100 | 3,982 | 39.82 | 39.82 | 38.45 | 48.44 |
23. | PODR-R-A | 37.16 | 37.83 | 37.71 | 1.42% | 0.40% | 243 | 9,163 | 37.16 | 37.83 | 37.43 | 38.22 |
24. | VDKT-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 25 | 830 | 33.18 | 33.18 | 32.92 | 34.30 |
25. | HMST-R-A | 31.85 | 32.65 | 31.94 | 9.33% | 6.90% | 41 | 1,310 | 31.72 | 32.65 | 30.66 | 32.65 |
26. | SNHO-R-A | 29.23 | 29.73 | 29.62 | 1.74% | 1.45% | 718 | 21,266 | 29.22 | 29.73 | 29.60 | 29.86 |
27. | KSST-R-A | 29.20 | 28.27 | 28.74 | -12.35% | -8.40% | 22 | 632 | 28.27 | 29.20 | 26.81 | 32.19 |
28. | HMAM-R-A | 25.22 | 25.22 | 25.22 | 1.60% | 1.60% | 142 | 3,581 | 25.22 | 25.22 | 24.83 | 25.75 |
29. | HT-R-A | 21.90 | 21.64 | 21.78 | 0.16% | -0.48% | 14,561 | 317,125 | 21.60 | 21.92 | 21.64 | 21.77 |
30. | MAIS-R-A | 20.84 | 21.23 | 20.80 | 0.00% | -2.06% | 134 | 2,787 | 20.60 | 21.23 | 20.70 | 21.39 |
31. | ULPL-R-A | 19.38 | 19.93 | 19.36 | 0.10% | -0.93% | 73 | 1,414 | 19.31 | 19.93 | 19.38 | 19.93 |
32. | IGH-R-A | 18.38 | 17.92 | 18.27 | -2.17% | 1.22% | 62 | 1,133 | 17.92 | 18.45 | 17.84 | 18.58 |
33. | THMT-R-A | 17.25 | 17.25 | 17.25 | 0.00% | 0.00% | 30 | 518 | 17.25 | 17.25 | | 17.25 |
34. | JDPL-R-A | 13.26 | 12.61 | 12.80 | -1.78% | -0.94% | 622 | 7,962 | 12.61 | 13.80 | 12.61 | 13.27 |
35. | ATLN-R-A | 13.14 | 13.22 | 13.17 | 0.93% | -0.26% | 123 | 1,620 | 13.14 | 13.22 | 13.22 | 13.60 |
36. | IPKK-R-A | 11.68 | 11.41 | 11.44 | 0.00% | -2.11% | 200 | 2,288 | 11.41 | 11.68 | 11.42 | 12.14 |
37. | HRDH-R-A | 11.15 | 11.15 | 11.15 | 0.00% | 0.00% | 15 | 167 | 11.15 | 11.15 | 11.15 | 11.93 |
38. | VPIK-R-A | 10.62 | 10.60 | 10.62 | -0.21% | -0.01% | 29 | 308 | 10.60 | 10.62 | 10.60 | 11.20 |
39. | ADPL-R-A | 10.49 | 10.62 | 10.51 | 1.59% | -0.05% | 1,958 | 20,587 | 10.35 | 10.62 | 10.49 | 10.62 |
40. | RIZO-R-A | 9.82 | 10.62 | 10.29 | 5.44% | 4.40% | 5,398 | 55,533 | 9.31 | 10.88 | 10.49 | 10.86 |
41. | IMZV-R-A | 9.67 | 9.57 | 9.57 | -1.23% | -2.97% | 313 | 2,996 | 9.56 | 9.67 | 9.58 | 10.35 |
42. | LKRI-R-A | 9.03 | 9.14 | 9.04 | 1.32% | 0.12% | 96 | 868 | 9.03 | 9.14 | 9.03 | 9.14 |
43. | TPNG-R-A | 8.91 | 8.63 | 8.67 | | | 22,003 | 190,668 | 8.63 | 9.09 | | |
44. | JDTC-R-A | 7.30 | 7.30 | 7.30 | -5.15% | -3.74% | 32 | 234 | 7.30 | 7.30 | 7.30 | 7.96 |
45. | VERN-R-A | 6.81 | 6.81 | 6.81 | 0.21% | -4.65% | 25 | 170 | 6.81 | 6.81 | 6.81 | 7.37 |
46. | BRNK-R-A | 6.30 | 6.30 | 6.30 | 21.79% | 21.79% | 1 | 6 | 6.30 | 6.30 | 1.63 | 6.24 |
47. | SLPF-R-A | 6.11 | 6.11 | 6.11 | 0.09% | -0.04% | 420 | 2,566 | 6.11 | 6.11 | 6.11 | 6.62 |
48. | PCTS-R-A | 5.71 | 5.71 | 5.71 | 9.97% | 9.97% | 1,142 | 6,517 | 5.71 | 5.71 | | |
49. | SNBA-R-A | 5.08 | 5.08 | 5.08 | -1.79% | -1.79% | 90 | 457 | 5.08 | 5.08 | 5.08 | 5.64 |
50. | DDJH-R-A | 4.91 | 4.81 | 4.83 | -3.31% | -2.91% | 564 | 2,722 | 4.81 | 4.91 | 4.81 | 4.91 |
51. | BLJE-R-A | 4.56 | 4.50 | 4.52 | -1.25% | -1.39% | 760 | 3,436 | 4.50 | 4.56 | 4.50 | 4.64 |
52. | ZABA-R-A | 4.51 | 4.51 | 4.51 | 2.32% | 2.32% | 20 | 90 | 4.51 | 4.51 | 4.41 | 4.51 |
53. | BRIN-R-A | 3.30 | 3.30 | 3.30 | 0.00% | 0.00% | 50 | 165 | 3.30 | 3.30 | 2.26 | 3.30 |
54. | HDEL-R-A | 2.93 | 2.92 | 2.92 | -11.15% | -9.54% | 483 | 1,411 | 2.92 | 2.93 | 2.81 | 3.05 |
55. | VART-R-1 | 2.82 | 2.80 | 2.81 | -0.38% | -0.52% | 1,328 | 3,730 | 2.80 | 2.82 | 2.80 | 2.92 |
56. | RIVP-R-A | 2.60 | 2.60 | 2.60 | 0.46% | 0.56% | 25,904 | 67,461 | 2.59 | 2.61 | 2.59 | 2.60 |
57. | SUNH-R-A | 2.53 | 2.65 | 2.59 | 2.83% | 0.31% | 522 | 1,351 | 2.53 | 2.65 | 2.47 | 2.65 |
58. | PRFC-R-A | 2.47 | 2.47 | 2.47 | -0.80% | -0.43% | 12 | 30 | 2.47 | 2.47 | 2.47 | 2.57 |
59. | PTKM-R-A | 2.42 | 2.29 | 2.37 | -3.68% | -1.81% | 3,903 | 9,270 | 2.29 | 2.42 | 2.30 | 2.39 |
60. | LULG-R-A | 2.19 | 2.19 | 2.19 | -17.50% | -17.50% | 771 | 1,688 | 2.19 | 2.19 | | |
61. | DLKV-R-A | 2.18 | 2.11 | 2.15 | -3.29% | -1.70% | 9,474 | 20,353 | 2.11 | 2.19 | 2.11 | 2.17 |
62. | ATLS-R-A | 0.78 | 0.78 | 0.78 | 0.00% | 0.00% | 300 | 235 | 0.78 | 0.78 | 0.55 | 0.78 |
63. | OPTE-R-A | 0.53 | 0.47 | 0.50 | -4.34% | -0.54% | 88,942 | 44,276 | 0.47 | 0.54 | 0.47 | 0.49 |
64. | INGR-R-A | 0.46 | 0.49 | 0.47 | 2.53% | -2.20% | 50,201 | 23,632 | 0.46 | 0.49 | 0.47 | 0.49 |
65. | MGMA-R-A | 0.28 | 0.28 | 0.28 | 2.86% | 1.41% | 3,040 | 853 | 0.28 | 0.28 | 0.26 | 0.28 |
66. | CROBEX | | 233.61 | | 0.08% | | | | | | | |
| | | | | | | | 1,020,533 | | | | |
*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.