 Filter
Country: Croatia Date: 11/28/2014 Volume: 980,889 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | |  | | | |
| 1. | JMNC-R-A | 11,414.16 | 11,414.16 | 11,414.16 | 4.88% | 4.88% | 1 | 11,414 | 11,414.16 | 11,414.16 | 10,617.82 | 11,799.06 |
| 2. | LEDO-R-A | 1,108.23 | 1,108.23 | 1,108.23 | 0.60% | 0.60% | 1 | 1,108 | 1,108.23 | 1,108.23 | 1,102.93 | 1,108.23 |
| 3. | CROS-R-A | 982.28 | 982.28 | 982.28 | 0.00% | 0.00% | 2 | 1,965 | 982.28 | 982.28 | 982.28 | 1,015.33 |
| 4. | CKML-R-A | 556.11 | 5.67 | 5.67 | 4.75% | 10.18% | 10 | 5,561 | 556.11 | 556.11 | 505.42 | 556.11 |
| 5. | PLAG-R-A | 508.33 | 127.75 | 128.86 | 1.05% | 2.62% | 224 | 115,462 | 504.35 | 517.62 | 497.71 | 524.26 |
| 6. | INA-R-A | 499.70 | 499.70 | 499.70 | -3.46% | 1.34% | 2 | 999 | 499.70 | 499.70 | 499.70 | 509.65 |
| 7. | LRH-R-A | 457.76 | 464.53 | 462.12 | 2.34% | 1.64% | 7 | 3,235 | 457.76 | 464.53 | 443.31 | 467.85 |
| 8. | JNAF-R-A | 448.60 | 463.20 | 452.59 | -1.13% | -1.44% | 5 | 2,263 | 442.37 | 463.20 | 439.31 | 463.07 |
| 9. | ZVZD-R-A | 368.97 | 379.59 | 369.68 | 0.35% | -2.27% | 68 | 25,138 | 368.97 | 379.59 | 370.30 | 380.91 |
| 10. | TUHO-R-A | 302.48 | 305.26 | 304.90 | 0.66% | 0.54% | 81 | 24,697 | 302.48 | 305.26 | 298.63 | 311.63 |
| 11. | HUPZ-R-A | 228.28 | 228.28 | 228.28 | 0.00% | 1.87% | 2 | 457 | 228.28 | 228.28 | 225.63 | 228.28 |
| 12. | ERNT-R-A | 181.83 | 181.83 | 181.83 | 0.07% | 0.01% | 594 | 108,006 | 181.43 | 181.83 | 181.83 | 183.16 |
| 13. | KODT-P-A | 135.24 | 133.82 | 133.89 | -1.65% | -1.67% | 20 | 2,678 | 133.82 | 135.24 | 133.82 | 138.83 |
| 14. | ATGR-R-A | 126.76 | 31.29 | 31.40 | -1.77% | -0.71% | 534 | 67,071 | 125.16 | 126.76 | 124.76 | 125.69 |
| 15. | ILRA-R-A | 99.54 | 12.44 | 12.44 | 0.00% | 0.00% | 10 | 995 | 99.54 | 99.54 | 98.48 | 102.86 |
| 16. | SLRS-R-A | 94.23 | 93.88 | 93.97 | -0.37% | -0.28% | 12 | 1,128 | 93.88 | 94.23 | 93.88 | 96.22 |
| 17. | KOEI-R-A | 91.99 | 92.37 | 92.05 | 0.29% | -0.09% | 74 | 6,812 | 91.98 | 92.64 | 91.59 | 92.37 |
| 18. | LKPC-R-A | 90.26 | 92.51 | 90.31 | -0.14% | 0.06% | 89 | 8,037 | 90.25 | 92.51 | 90.25 | 92.51 |
| 19. | PBZ-R-A | 71.81 | 74.32 | 72.23 | 0.00% | -2.47% | 12 | 867 | 71.81 | 74.32 | 71.81 | 74.32 |
| 20. | HIMR-R-A | 70.47 | 69.62 | 69.72 | -1.21% | -1.02% | 35 | 2,440 | 69.62 | 70.47 | 69.28 | 70.46 |
| 21. | AUHR-R-A | 65.70 | 65.70 | 65.70 | 0.39% | 0.38% | 20 | 1,314 | 65.70 | 65.70 | 65.45 | 67.03 |
| 22. | KSST-R-A | 54.63 | 51.81 | 54.73 | -2.41% | 9.48% | 119 | 6,513 | 51.81 | 64.90 | 50.81 | 57.07 |
| 23. | KRAS-R-A | 47.78 | 48.44 | 48.25 | 1.39% | 1.14% | 887 | 42,797 | 47.78 | 48.44 | 47.93 | 48.44 |
| 24. | ADRS-R-A | 47.78 | 47.78 | 47.78 | 0.00% | 0.00% | 79 | 3,775 | 47.78 | 47.78 | 47.02 | 47.78 |
| 25. | VIRO-R-A | 46.45 | 48.31 | 48.25 | 0.00% | 3.69% | 32 | 1,544 | 46.45 | 48.31 | 46.45 | 48.31 |
| 26. | ATPL-R-A | 45.45 | 45.26 | 45.12 | -0.59% | -1.45% | 188 | 8,482 | 44.53 | 45.66 | 45.13 | 45.66 |
| 27. | ADRS-P-A | 44.59 | 44.07 | 44.34 | -0.29% | 0.33% | 228 | 10,110 | 44.07 | 44.59 | 44.07 | 44.59 |
| 28. | ARNT-R-A | 43.80 | 43.80 | 43.88 | -2.94% | -2.01% | 61 | 2,677 | 43.80 | 45.12 | 43.80 | 45.09 |
| 29. | HMST-R-A | 41.54 | 40.63 | 41.40 | -1.26% | -0.15% | 253 | 10,475 | 40.63 | 41.68 | 40.63 | 42.20 |
| 30. | PODR-R-A | 39.28 | 38.69 | 38.83 | -1.02% | -0.66% | 118 | 4,582 | 38.69 | 39.28 | 38.69 | 39.27 |
| 31. | PIVK-R-A | 38.62 | 38.62 | 38.62 | -1.75% | -1.75% | 200 | 7,724 | 38.62 | 38.62 | 37.16 | 44.08 |
| 32. | LURA-R-A | 37.83 | 37.83 | 37.83 | -4.99% | -4.99% | 79 | 2,988 | 37.83 | 37.83 | 35.84 | 44.99 |
| 33. | SAPN-R-A | 35.24 | 35.24 | 35.24 | 0.23% | 2.10% | 45 | 1,586 | 35.24 | 35.24 | 34.64 | 35.43 |
| 34. | SNHO-R-A | 31.19 | 31.32 | 31.20 | -2.07% | -0.15% | 114 | 3,557 | 31.19 | 31.32 | 31.32 | 32.38 |
| 35. | VDKT-R-A | 31.06 | 31.06 | 31.06 | 0.44% | -0.14% | 79 | 2,454 | 31.06 | 31.06 | 31.06 | 32.38 |
| 36. | ULPL-R-A | 22.15 | 22.15 | 22.15 | 1.15% | 1.15% | 10 | 222 | 22.15 | 22.15 | 21.37 | 22.15 |
| 37. | HT-R-A | 20.58 | 20.51 | 20.55 | -0.37% | -0.28% | 9,610 | 197,506 | 20.44 | 20.58 | 20.51 | 20.64 |
| 38. | PIKR-R-A | 16.59 | 16.59 | 16.59 | -5.30% | -5.30% | 13 | 216 | 16.59 | 16.59 | 16.59 | 17.92 |
| 39. | ADPL-R-A | 15.71 | 15.71 | 15.71 | 0.00% | -0.03% | 14 | 220 | 15.71 | 15.71 | 15.48 | 15.71 |
| 40. | LVCV-R-A | 11.95 | 11.95 | 11.95 | 4.62% | 4.62% | 200 | 2,389 | 11.95 | 11.95 | 11.42 | 11.95 |
| 41. | VPIK-R-A | 10.75 | 11.04 | 11.10 | 2.59% | 3.40% | 7,222 | 80,147 | 10.75 | 11.27 | 11.04 | 11.27 |
| 42. | LKRI-R-A | 9.69 | 9.69 | 9.69 | -1.34% | -1.16% | 22 | 213 | 9.69 | 9.69 | 9.69 | 9.95 |
| 43. | VERN-R-A | 6.77 | 6.64 | 6.69 | -0.95% | -0.24% | 825 | 5,516 | 6.64 | 6.77 | 6.64 | 7.03 |
| 44. | SNBA-R-A | 6.07 | 6.07 | 6.07 | -3.67% | -3.67% | 100 | 607 | 6.07 | 6.07 | 6.07 | 6.44 |
| 45. | ZABA-R-A | 4.75 | 4.75 | 4.75 | 0.00% | 0.00% | 239 | 1,136 | 4.75 | 4.75 | 4.75 | 4.84 |
| 46. | BLJE-R-A | 4.71 | 4.78 | 4.74 | 1.41% | 2.61% | 1,593 | 7,552 | 4.70 | 4.78 | 4.70 | 4.84 |
| 47. | PTKM-R-A | 3.85 | 3.85 | 3.85 | 4.69% | 1.68% | 1,401 | 5,392 | 3.85 | 3.85 | 3.68 | 3.86 |
| 48. | VART-R-1 | 3.20 | 3.15 | 3.16 | -1.70% | -2.14% | 1,498 | 4,736 | 3.15 | 3.20 | 3.15 | 3.19 |
| 49. | BRIN-R-A | 3.12 | 3.12 | 3.12 | 2.18% | 2.18% | 110 | 343 | 3.12 | 3.12 | 3.05 | 3.12 |
| 50. | DDJH-R-A | 3.37 | 3.08 | 3.29 | -6.16% | -3.35% | 10,293 | 33,880 | 3.08 | 3.42 | 3.08 | 3.27 |
| 51. | PRFC-R-A | 2.61 | 2.65 | 2.66 | 1.78% | 1.88% | 509 | 1,352 | 2.61 | 2.72 | 2.65 | 2.71 |
| 52. | RIVP-R-A | 2.59 | 2.56 | 2.57 | -0.67% | -0.46% | 52,787 | 135,729 | 2.56 | 2.59 | 2.56 | 2.58 |
| 53. | LCDS-R-A | 2.15 | 2.15 | 2.15 | -0.61% | -0.61% | 168 | 361 | 2.15 | 2.15 | 2.15 | 2.39 |
| 54. | DLKV-R-A | 2.07 | 2.11 | 2.08 | 1.21% | -0.32% | 270 | 561 | 2.07 | 2.11 | 2.07 | 2.11 |
| 55. | KABA-R-A | 1.06 | 1.06 | 1.06 | -7.30% | -7.30% | 803 | 853 | 1.06 | 1.06 | 0.80 | 1.06 |
| 56. | OPTE-R-A | 0.65 | 0.64 | 0.64 | -6.61% | -4.57% | 1,400 | 896 | 0.64 | 0.65 | 0.64 | 0.66 |
| 57. | MGMA-R-A | 0.31 | 0.30 | 0.31 | -1.30% | -0.42% | 504 | 154 | 0.30 | 0.31 | 0.30 | 0.32 |
| 58. | CROBEX | | 237.84 | | -0.59% | | | | | | | |
| | | | | | | | | 980,889 | | | | |
*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.