 Filter
Country: Croatia Date: 12/02/2014 Volume: 1,518,879 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | HTPK-R-A | 8.39 | 8.39 | 8.39 | 10.51% | 8.46% | 10 | 84 | 8.39 | 8.39 | 7.59 | 8.39 |
| 2. | IPKK-R-A | 12.61 | 12.61 | 12.54 | 6.66% | 5.01% | 121 | 1,518 | 11.81 | 12.61 | 11.82 | 12.61 |
| 3. | ADRS-R-A | 49.77 | 50.43 | 50.08 | 2.71% | 4.55% | 2,232 | 111,788 | 49.77 | 50.43 | 48.46 | 51.74 |
| 4. | BLJE-R-A | 4.57 | 4.75 | 4.56 | 2.23% | -1.80% | 4,143 | 18,885 | 4.51 | 4.75 | 4.58 | 4.75 |
| 5. | TUHO-R-A | 305.26 | 305.26 | 305.26 | 2.00% | 0.81% | 2 | 611 | 305.26 | 305.26 | 301.28 | 308.58 |
| 6. | ADRS-P-A | 46.05 | 46.05 | 45.87 | 1.46% | 3.32% | 7,807 | 358,070 | 45.17 | 46.05 | 45.79 | 46.05 |
| 7. | ATLN-R-A | 10.88 | 10.95 | 10.91 | 0.61% | 0.24% | 250 | 2,727 | 10.88 | 10.95 | 10.74 | 11.01 |
| 8. | RIVP-R-A | 2.55 | 2.56 | 2.55 | 0.57% | 0.00% | 65,074 | 166,021 | 2.54 | 2.57 | 2.55 | 2.57 |
| 9. | ZABA-R-A | 4.78 | 4.78 | 4.73 | 0.53% | -0.48% | 6,300 | 29,804 | 4.71 | 4.78 | 4.71 | 4.78 |
| 10. | KOEI-R-A | 89.87 | 91.31 | 90.72 | 0.44% | 0.23% | 39 | 3,538 | 89.87 | 91.31 | 90.78 | 91.58 |
| 11. | ERNT-R-A | 183.16 | 183.95 | 183.88 | 0.43% | 0.47% | 105 | 19,308 | 183.16 | 183.95 | 182.23 | 183.95 |
| 12. | KTJV-R-A | 1.93 | 1.93 | 1.93 | 0.28% | 0.28% | 130 | 251 | 1.93 | 1.93 | 1.93 | 2.24 |
| 13. | KRAS-R-A | 47.98 | 48.08 | 48.37 | 0.20% | -0.07% | 914 | 44,214 | 47.98 | 48.51 | 48.08 | 48.58 |
| 14. | KODT-P-A | 134.08 | 133.96 | 134.07 | 0.10% | 0.13% | 11 | 1,475 | 133.96 | 134.08 | 133.96 | 138.70 |
| 15. | HIMR-R-A | 68.37 | 69.08 | 68.61 | 0.10% | -0.88% | 6 | 412 | 68.37 | 69.08 | 68.38 | 69.08 |
| 16. | FMPS-R-A | 1.66 | 1.66 | 1.66 | 0.08% | 0.08% | 541 | 899 | 1.66 | 1.66 | 1.66 | 1.81 |
| 17. | KODT-R-A | 143.49 | 149.31 | 148.30 | 0.00% | 2.85% | 12 | 1,780 | 143.49 | 149.31 | 143.49 | 149.84 |
| 18. | JDBA-R-A | 124.75 | 124.76 | 124.76 | 0.00% | 4.29% | 575 | 71,737 | 124.75 | 124.76 | 112.81 | 128.74 |
| 19. | LVCV-R-A | 11.95 | 11.95 | 11.95 | 0.00% | 0.00% | 99 | 1,183 | 11.95 | 11.95 | 11.42 | 11.95 |
| 20. | PLAG-R-A | 512.31 | 127.75 | 127.81 | 0.00% | 0.05% | 11 | 5,623 | 510.98 | 512.31 | 510.98 | 516.29 |
| 21. | VIRO-R-A | 45.79 | 48.04 | 47.90 | 0.00% | 3.11% | 16 | 766 | 45.79 | 48.04 | 45.79 | 48.04 |
| 22. | HMNS-R-A | 4.65 | 4.65 | 4.65 | 0.00% | 0.00% | 10,500 | 48,776 | 4.65 | 4.65 | 4.38 | |
| 23. | INA-R-A | 492.40 | 492.40 | 492.40 | 0.00% | -0.74% | 26 | 12,802 | 492.40 | 492.40 | 492.40 | 504.21 |
| 24. | THNK-R-A | 55.08 | 55.08 | 55.08 | 0.00% | 1.13% | 10 | 551 | 55.08 | 55.08 | 53.16 | 55.08 |
| 25. | HUPZ-R-A | 230.26 | 230.26 | 230.26 | -0.01% | 2.05% | 2 | 461 | 230.26 | 230.26 | 225.63 | 230.26 |
| 26. | ATPL-R-A | 44.73 | 45.12 | 44.35 | -0.01% | -2.24% | 899 | 39,871 | 43.93 | 45.12 | 43.81 | 45.12 |
| 27. | CHAG-R-A | 30.53 | 30.53 | 30.53 | -0.03% | -0.03% | 62 | 1,893 | 30.53 | 30.53 | 30.53 | 31.85 |
| 28. | IGH-R-A | 20.04 | 21.21 | 20.25 | -0.07% | 0.99% | 28 | 567 | 19.91 | 21.21 | 19.92 | 21.20 |
| 29. | SNBA-R-A | 6.07 | 6.07 | 6.07 | -0.15% | -0.15% | 50 | 303 | 6.07 | 6.07 | 6.07 | 6.17 |
| 30. | CROBEX | | 236.54 | | -0.16% | | | | | | | |
| 31. | AUHR-R-A | 65.58 | 65.58 | 65.58 | -0.18% | -0.18% | 102 | 6,689 | 65.58 | 65.58 | 65.58 | 67.03 |
| 32. | PTKM-R-A | 3.76 | 3.68 | 3.68 | -0.18% | -0.04% | 2,503 | 9,218 | 3.68 | 3.76 | 3.68 | 3.84 |
| 33. | SLRS-R-A | 93.65 | 93.65 | 93.65 | -0.25% | -0.34% | 19 | 1,779 | 93.65 | 93.65 | 93.65 | 96.89 |
| 34. | HT-R-A | 20.49 | 20.44 | 20.43 | -0.26% | -0.38% | 5,210 | 106,420 | 20.38 | 20.49 | 20.44 | 20.49 |
| 35. | ARNT-R-A | 43.13 | 43.00 | 43.55 | -0.31% | 0.43% | 124 | 5,400 | 43.00 | 44.45 | 43.00 | 44.18 |
| 36. | MIVA-R-A | 33.18 | 33.18 | 33.18 | -0.40% | -0.40% | 211 | 7,001 | 33.18 | 33.18 | 26.54 | 38.49 |
| 37. | MGMA-R-A | 0.30 | 0.30 | 0.30 | -0.43% | 0.00% | 1,955 | 594 | 0.30 | 0.30 | 0.30 | 0.32 |
| 38. | LEDO-R-A | 1,094.96 | 1,101.60 | 1,101.41 | -0.60% | -0.62% | 103 | 113,445 | 1,094.96 | 1,101.60 | 1,094.96 | 1,106.91 |
| 39. | ULPL-R-A | 20.97 | 21.50 | 20.88 | -0.61% | -2.53% | 250 | 5,221 | 20.70 | 21.50 | 20.70 | 21.50 |
| 40. | ZVZD-R-A | 378.26 | 378.26 | 378.26 | -0.66% | 1.71% | 2 | 757 | 378.26 | 378.26 | 374.28 | 380.91 |
| 41. | PODR-R-A | 37.87 | 37.83 | 37.85 | -0.70% | -0.99% | 471 | 17,829 | 37.83 | 37.87 | 37.45 | 37.83 |
| 42. | PRFC-R-A | 2.61 | 2.61 | 2.61 | -0.86% | -1.65% | 550 | 1,434 | 2.61 | 2.61 | 2.61 | 2.65 |
| 43. | PBZ-R-A | 74.99 | 73.66 | 72.24 | -0.89% | -2.80% | 80 | 5,779 | 71.01 | 74.99 | 71.14 | 73.66 |
| 44. | VERN-R-A | 6.50 | 6.45 | 6.46 | -1.04% | -2.54% | 25 | 161 | 6.45 | 6.50 | 6.45 | 6.84 |
| 45. | ATGR-R-A | 124.77 | 30.96 | 31.17 | -1.06% | -0.24% | 634 | 79,044 | 123.83 | 124.79 | 123.83 | 125.09 |
| 46. | LKRI-R-A | 9.69 | 9.59 | 9.62 | -1.08% | -1.28% | 121 | 1,164 | 9.59 | 9.69 | 9.59 | 9.69 |
| 47. | JDGT-R-A | 96.22 | 96.22 | 96.22 | -1.36% | -1.36% | 5 | 481 | 96.22 | 96.22 | 96.22 | 98.08 |
| 48. | LRH-R-A | 451.26 | 444.64 | 445.74 | -1.47% | -1.23% | 6 | 2,674 | 444.64 | 451.26 | 444.63 | 451.26 |
| 49. | LKPC-R-A | 88.26 | 90.12 | 88.29 | -1.59% | -1.24% | 19 | 1,678 | 88.00 | 90.12 | 86.93 | 90.12 |
| 50. | OPTE-R-A | 0.62 | 0.61 | 0.61 | -1.91% | -1.70% | 3,000 | 1,843 | 0.61 | 0.62 | 0.61 | 0.65 |
| 51. | SAPN-R-A | 34.51 | 34.51 | 34.51 | -2.07% | -2.07% | 105 | 3,623 | 34.51 | 34.51 | 34.51 | 35.24 |
| 52. | KSST-R-A | 50.44 | 50.04 | 50.60 | -2.07% | -2.55% | 72 | 3,643 | 49.11 | 54.02 | 50.06 | 53.75 |
| 53. | BDSS-R-A | 45.79 | 45.13 | 45.26 | -2.86% | -2.52% | 74 | 3,349 | 45.13 | 45.79 | 45.13 | 47.78 |
| 54. | SNHO-R-A | 30.79 | 30.79 | 30.80 | -3.33% | -2.26% | 353 | 10,872 | 30.79 | 30.81 | 30.79 | 32.38 |
| 55. | VDKT-R-A | 31.07 | 30.00 | 30.74 | -3.42% | -1.03% | 222 | 6,824 | 30.00 | 31.07 | 30.01 | 32.50 |
| 56. | ADPL-R-A | 14.98 | 14.60 | 14.74 | -3.50% | -3.56% | 9,002 | 132,677 | 14.47 | 14.98 | 14.47 | 14.60 |
| 57. | DDJH-R-A | 3.28 | 3.12 | 3.24 | -3.84% | 1.12% | 6,671 | 21,585 | 3.12 | 3.38 | 3.12 | 3.25 |
| 58. | DLKV-R-A | 2.06 | 1.98 | 2.01 | -3.98% | -3.08% | 4,459 | 8,947 | 1.98 | 2.06 | 1.98 | 2.11 |
| 59. | VART-R-1 | 3.09 | 3.13 | 3.19 | -4.95% | 0.84% | 3,623 | 11,555 | 3.08 | 3.32 | 3.13 | 3.25 |
| 60. | INGR-R-A | 0.33 | 0.33 | 0.33 | -5.24% | -1.15% | 2,100 | 702 | 0.33 | 0.33 | 0.33 | 0.35 |
| 61. | INFS-R-A | 9.56 | 9.56 | 9.56 | -20.00% | -20.00% | 60 | 573 | 9.56 | 9.56 | | 9.56 |
| | | | | | | | | 1,518,879 | | | | |
*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.