Filter
Country: Croatia Date: 10/17/2014 Volume: 904,512 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | RIVP-R-A | 2.56 | 2.65 | 2.63 | 4.50% | 4.70% | 119,971 | 315,823 | 2.56 | 2.68 | 2.65 | 2.68 |
2. | INGR-R-A | 0.33 | 0.33 | 0.32 | 0.43% | -2.43% | 8,034 | 2,584 | 0.32 | 0.33 | 0.32 | 0.33 |
3. | BLJE-R-A | 5.13 | 5.35 | 5.28 | 4.59% | 2.92% | 3,454 | 18,233 | 5.12 | 5.35 | 5.24 | 5.35 |
4. | HT-R-A | 20.84 | 20.84 | 20.84 | -0.49% | -0.39% | 2,639 | 55,004 | 20.84 | 20.96 | 20.84 | 20.96 |
5. | ARNT-R-A | 41.81 | 43.65 | 42.08 | 4.75% | 4.04% | 2,260 | 95,099 | 40.35 | 43.66 | 42.47 | 43.65 |
6. | SLPF-R-A | 5.21 | 5.97 | 5.65 | 5.81% | -2.56% | 1,834 | 10,363 | 5.21 | 5.97 | 5.55 | 5.97 |
7. | PTKM-R-A | 3.85 | 3.91 | 3.82 | 5.60% | 0.42% | 1,800 | 6,879 | 3.69 | 3.91 | 3.72 | 3.91 |
8. | OPTE-R-A | 0.90 | 0.83 | 0.89 | -17.33% | -11.40% | 911 | 809 | 0.83 | 0.93 | 0.83 | 0.92 |
9. | ADPL-R-A | 16.03 | 16.03 | 16.05 | 0.02% | -0.74% | 793 | 12,726 | 16.03 | 16.09 | 16.03 | 16.24 |
10. | VPIK-R-A | 11.14 | 11.92 | 11.46 | 6.92% | 5.06% | 753 | 8,630 | 11.13 | 11.92 | 11.41 | 11.92 |
11. | ZLAR-R-A | 0.68 | 0.68 | 0.68 | -45.54% | -45.54% | 748 | 508 | 0.68 | 0.68 | 0.66 | 1.25 |
12. | SUNH-R-A | 2.52 | 2.52 | 2.52 | 0.00% | -7.45% | 637 | 1,606 | 2.52 | 2.52 | 2.46 | 3.28 |
13. | LKPC-R-A | 73.14 | 76.98 | 75.87 | 3.57% | 2.50% | 603 | 45,747 | 73.14 | 76.98 | 76.98 | 77.61 |
14. | ATPL-R-A | 43.13 | 44.87 | 44.67 | 4.83% | 6.09% | 600 | 26,805 | 43.13 | 45.92 | 44.87 | 45.74 |
15. | DLKV-R-A | 2.26 | 2.31 | 2.26 | 3.57% | 3.08% | 523 | 1,182 | 2.25 | 2.31 | 2.26 | 2.31 |
16. | IGH-R-A | 20.57 | 22.96 | 22.07 | 12.30% | 6.96% | 465 | 10,264 | 20.57 | 22.96 | 21.63 | 22.96 |
17. | KRAS-R-A | 47.78 | 49.08 | 47.96 | 5.62% | 0.98% | 462 | 22,155 | 47.78 | 49.08 | 47.12 | 49.08 |
18. | VART-R-1 | 3.22 | 3.30 | 3.32 | -4.46% | 2.50% | 382 | 1,267 | 3.22 | 3.45 | 3.28 | 3.45 |
19. | LKRI-R-A | 9.98 | 9.96 | 10.01 | 0.04% | 0.40% | 377 | 3,774 | 9.96 | 10.22 | 9.96 | 10.21 |
20. | JDTC-R-A | 11.95 | 13.94 | 13.52 | -16.00% | -18.50% | 315 | 4,259 | 11.61 | 13.94 | 11.61 | 19.64 |
21. | ERNT-R-A | 182.51 | 183.69 | 182.45 | 0.65% | -0.51% | 282 | 51,450 | 181.83 | 183.95 | 182.23 | 183.69 |
22. | PRFC-R-A | 2.75 | 2.71 | 2.73 | -1.92% | -0.87% | 257 | 701 | 2.71 | 2.75 | 2.71 | 2.84 |
23. | RIZO-R-A | 8.76 | 8.83 | 8.78 | 3.39% | 1.33% | 256 | 2,248 | 8.63 | 8.83 | 8.63 | 9.08 |
24. | BDSS-R-A | 46.32 | 46.45 | 46.44 | 0.00% | -0.04% | 231 | 10,727 | 46.32 | 46.45 | 45.13 | 52.43 |
25. | JDPL-R-A | 13.94 | 14.60 | 14.51 | 7.47% | 4.72% | 224 | 3,250 | 13.94 | 15.26 | 14.07 | 15.39 |
26. | BPBA-R-A | 0.76 | 0.76 | 0.76 | 8.37% | 6.34% | 200 | 151 | 0.76 | 0.76 | 0.70 | 0.77 |
27. | HMST-R-A | 36.37 | 38.22 | 37.79 | 4.35% | 4.93% | 185 | 6,992 | 36.37 | 38.22 | 38.31 | 39.67 |
28. | PODR-R-A | 40.48 | 41.54 | 41.45 | 0.97% | 2.38% | 184 | 7,627 | 40.48 | 41.54 | 40.75 | 41.68 |
29. | MAIS-R-A | 17.78 | 18.58 | 18.57 | 5.26% | 9.46% | 161 | 2,990 | 17.78 | 18.58 | 18.58 | 19.24 |
30. | ULPL-R-A | 23.19 | 23.23 | 23.04 | -0.40% | 1.14% | 156 | 3,595 | 22.96 | 23.23 | 22.96 | 23.23 |
31. | ADRS-P-A | 43.13 | 43.80 | 43.54 | 5.43% | 4.16% | 152 | 6,619 | 43.13 | 43.80 | 42.87 | 43.80 |
32. | HDEL-R-A | 2.12 | 2.63 | 2.21 | 22.16% | 1.40% | 136 | 301 | 2.03 | 2.63 | 2.06 | 2.63 |
33. | ZABA-R-A | 4.57 | 4.56 | 4.57 | 1.26% | 3.12% | 130 | 594 | 4.56 | 4.57 | 4.51 | 4.75 |
34. | DDJH-R-A | 5.11 | 5.11 | 5.11 | -1.91% | 2.45% | 122 | 623 | 5.11 | 5.11 | 5.12 | 5.31 |
35. | HIMR-R-A | 59.86 | 62.72 | 61.14 | 2.73% | 0.19% | 119 | 7,276 | 59.86 | 62.72 | 61.72 | 63.58 |
36. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 112 | 372 | 3.32 | 3.32 | 2.66 | 3.32 |
37. | ATGR-R-A | 131.40 | 33.01 | 32.86 | 0.51% | 0.70% | 101 | 13,276 | 130.73 | 132.06 | 130.75 | 132.06 |
38. | VIRO-R-A | 48.44 | 50.43 | 49.12 | -0.01% | 4.65% | 100 | 4,912 | 48.44 | 50.43 | 44.24 | 50.43 |
39. | ZEP-R-A | 5.31 | 5.31 | 5.31 | 5.21% | 5.21% | 100 | 531 | 5.31 | 5.31 | 5.05 | 5.31 |
40. | SNHO-R-A | 31.85 | 31.33 | 31.82 | -4.04% | -1.83% | 91 | 2,896 | 31.33 | 31.85 | 31.33 | 32.65 |
41. | KOTR-P-A | 172.54 | 172.54 | 172.54 | 0.00% | 0.00% | 81 | 13,976 | 172.54 | 172.54 | 172.54 | 185.66 |
42. | PLAG-R-A | 495.06 | 123.76 | 123.76 | 0.81% | -0.78% | 80 | 39,604 | 495.06 | 495.06 | 493.73 | 509.65 |
43. | KOEI-R-A | 93.91 | 96.89 | 96.11 | 0.14% | -0.79% | 78 | 7,496 | 93.88 | 96.89 | 95.56 | 96.89 |
44. | HTPK-R-A | 7.70 | 7.58 | 7.66 | -7.89% | -6.86% | 69 | 529 | 7.58 | 7.70 | 7.58 | 8.62 |
45. | SNBA-R-A | 5.73 | 5.73 | 5.73 | 0.05% | 0.05% | 69 | 395 | 5.73 | 5.73 | 5.73 | 5.94 |
46. | THNK-R-A | 58.53 | 58.66 | 58.64 | 0.69% | 2.07% | 62 | 3,636 | 58.53 | 58.66 | 56.41 | 59.06 |
47. | LPLH-R-A | 29.73 | 31.85 | 31.44 | 6.67% | 6.95% | 51 | 1,603 | 29.73 | 31.85 | 29.73 | 32.58 |
48. | BCIN-R-A | 63.04 | 63.04 | 63.04 | 0.00% | 1.41% | 50 | 3,152 | 63.04 | 63.04 | 60.39 | 64.77 |
49. | HPDG-R-A | 2.68 | 2.68 | 2.68 | 11.54% | 11.54% | 42 | 113 | 2.68 | 2.68 | 2.68 | 3.18 |
50. | IPKK-R-A | 14.33 | 14.33 | 14.33 | 1.89% | 1.89% | 34 | 487 | 14.33 | 14.33 | 13.94 | 14.75 |
51. | IMZV-R-A | 8.11 | 8.11 | 8.11 | -2.98% | -2.98% | 30 | 243 | 8.11 | 8.11 | 8.13 | 8.36 |
52. | SAPN-R-A | 31.85 | 31.85 | 31.85 | 4.35% | 3.69% | 23 | 733 | 31.85 | 31.85 | 30.68 | 32.52 |
53. | SPNV-R-A | 63.71 | 63.71 | 63.71 | 0.00% | 0.00% | 19 | 1,210 | 63.71 | 63.71 | | 63.71 |
54. | PBZ-R-A | 69.49 | 73.00 | 70.66 | 0.09% | -0.59% | 15 | 1,060 | 69.49 | 73.00 | 73.00 | 73.00 |
55. | ATLN-R-A | 10.75 | 10.75 | 10.75 | 4.60% | 3.90% | 15 | 161 | 10.75 | 10.75 | 10.38 | 10.75 |
56. | TRFM-R-A | 21.24 | 21.24 | 21.24 | 0.01% | 0.01% | 10 | 212 | 21.24 | 21.24 | 13.27 | 21.24 |
57. | ZVZD-R-A | 396.31 | 385.03 | 387.89 | -2.81% | 0.77% | 10 | 3,879 | 385.03 | 396.31 | 385.03 | 395.50 |
58. | TNPL-R-A | 40.76 | 40.57 | 40.72 | -0.94% | -1.13% | 5 | 204 | 40.57 | 40.76 | 40.63 | 44.46 |
59. | TUHO-R-A | 291.99 | 291.99 | 291.99 | 4.76% | 2.76% | 5 | 1,460 | 291.99 | 291.99 | 281.37 | 291.99 |
60. | JNAF-R-A | 494.92 | 494.92 | 494.92 | 2.16% | 5.83% | 4 | 1,980 | 494.92 | 494.92 | 451.52 | 495.06 |
61. | JMNC-R-A | 11,374.48 | 11,361.07 | 11,367.74 | -4.89% | -4.83% | 4 | 45,471 | 11,361.07 | 11,374.48 | 10,883.27 | 12,210.23 |
62. | INA-R-A | 507.66 | 507.66 | 507.66 | 0.00% | -0.02% | 3 | 1,523 | 507.66 | 507.66 | 507.66 | 522.93 |
63. | AUHR-R-A | 68.90 | 68.90 | 68.90 | 1.79% | 1.11% | 2 | 138 | 68.90 | 68.90 | 67.69 | 68.90 |
64. | CROS-R-A | 983.77 | 983.77 | 983.77 | 0.15% | 0.15% | 2 | 1,968 | 983.77 | 983.77 | 982.28 | 988.78 |
65. | LEDO-R-A | 1,105.58 | 1,105.58 | 1,105.58 | -0.36% | -0.46% | 2 | 2,211 | 1,105.58 | 1,105.58 | 1,105.58 | 1,114.74 |
66. | HUPZ-R-A | 220.32 | 220.32 | 220.32 | -2.35% | -4.08% | 1 | 220 | 220.32 | 220.32 | 220.32 | 225.63 |
67. | CROBEX | | 243.85 | | 1.23% | | | | | | | |
| | | | | | | | 904,512 | | | | |
*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.