Filter
Country: Croatia Date: 11/20/2014 Volume: 689,044 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 11,148.72 | 11,148.72 | 11,148.72 | 0.95% | -1.69% | 3 | 33,446 | 11,148.72 | 11,148.72 | 11,043.33 | 11,799.06 |
2. | LEDO-R-A | 1,114.87 | 1,114.87 | 1,114.87 | -1.18% | -1.18% | 2 | 2,230 | 1,114.87 | 1,114.87 | 1,114.87 | 1,118.85 |
3. | PLAG-R-A | 491.07 | 122.11 | 122.64 | -1.07% | -0.64% | 16 | 7,849 | 488.42 | 491.07 | 488.42 | 497.31 |
4. | INA-R-A | 465.72 | 480.46 | 475.53 | 3.43% | 3.73% | 22 | 10,462 | 465.72 | 490.94 | 464.66 | 484.44 |
5. | LRH-R-A | 451.92 | 447.28 | 449.77 | -3.44% | -0.76% | 38 | 17,091 | 447.28 | 451.92 | 447.28 | 463.20 |
6. | JDOS-R-A | 397.50 | 398.17 | 398.04 | -1.59% | -0.90% | 6 | 2,388 | 397.50 | 398.17 | 379.86 | 398.17 |
7. | ZVZD-R-A | 371.89 | 380.25 | 371.71 | -0.14% | -2.38% | 101 | 37,543 | 371.62 | 380.25 | 371.62 | 380.25 |
8. | TUHO-R-A | 285.35 | 291.99 | 290.24 | 1.85% | 1.61% | 54 | 15,673 | 285.35 | 291.99 | 286.68 | 299.95 |
9. | HUPZ-R-A | 228.95 | 228.95 | 228.95 | 1.47% | 1.47% | 2 | 458 | 228.95 | 228.95 | 225.63 | 230.14 |
10. | ERNT-R-A | 180.50 | 179.18 | 179.83 | -0.52% | -0.26% | 259 | 46,577 | 179.18 | 180.50 | 179.18 | 181.17 |
11. | KOSN-R-A | 165.90 | 165.90 | 165.90 | 0.00% | 0.00% | 9 | 1,493 | 165.90 | 165.90 | 159.40 | 185.68 |
12. | KODT-P-A | 136.18 | 136.18 | 136.18 | -1.82% | -1.84% | 4 | 545 | 136.18 | 136.18 | 136.18 | 141.22 |
13. | ATGR-R-A | 133.25 | 33.21 | 33.25 | -0.89% | -0.46% | 262 | 34,849 | 132.17 | 133.25 | 132.17 | 132.86 |
14. | LKPC-R-A | 92.24 | 94.23 | 93.26 | 1.43% | 0.28% | 54 | 5,036 | 92.24 | 95.53 | 92.91 | 96.06 |
15. | KOEI-R-A | 93.04 | 93.44 | 92.90 | 0.71% | 0.51% | 482 | 44,778 | 92.64 | 93.44 | 92.64 | 93.44 |
16. | PBZ-R-A | 74.32 | 74.06 | 71.75 | -0.35% | -3.23% | 107 | 7,677 | 71.02 | 74.32 | 71.81 | 74.06 |
17. | HIMR-R-A | 71.67 | 71.67 | 71.67 | 0.00% | 0.61% | 82 | 5,877 | 71.67 | 71.67 | 71.67 | 73.26 |
18. | THNK-R-A | 54.05 | 55.08 | 54.59 | -2.29% | -2.90% | 38 | 2,074 | 54.04 | 55.08 | 53.35 | 55.41 |
19. | ADRS-R-A | 47.78 | 47.78 | 47.78 | -2.70% | -2.70% | 2,025 | 96,755 | 47.78 | 47.78 | 47.15 | 48.44 |
20. | KRAS-R-A | 47.78 | 47.78 | 47.78 | 0.00% | 0.00% | 269 | 12,853 | 47.78 | 47.78 | 46.59 | 48.84 |
21. | VIRO-R-A | 47.12 | 47.12 | 47.12 | -3.53% | -0.12% | 354 | 16,679 | 47.12 | 47.12 | 45.79 | 48.84 |
22. | ATPL-R-A | 46.84 | 45.54 | 46.50 | -0.31% | 1.77% | 29 | 1,348 | 45.54 | 46.84 | 45.54 | 46.51 |
23. | KSST-R-A | 44.74 | 43.14 | 43.59 | -9.71% | -9.36% | 104 | 4,533 | 42.74 | 45.26 | 42.74 | 44.73 |
24. | ARNT-R-A | 44.99 | 44.28 | 44.45 | -0.72% | -0.94% | 29 | 1,289 | 44.28 | 44.99 | 44.28 | 44.99 |
25. | ADRS-P-A | 44.55 | 43.92 | 44.57 | -1.51% | 1.24% | 862 | 38,418 | 43.92 | 44.59 | 43.92 | 44.58 |
26. | HMST-R-A | 41.14 | 41.14 | 41.14 | 1.81% | 1.11% | 57 | 2,345 | 41.14 | 41.14 | 40.61 | 42.38 |
27. | PIVK-R-A | 39.57 | 39.57 | 39.57 | 0.04% | 0.04% | 52 | 2,058 | 39.57 | 39.57 | 39.58 | 44.08 |
28. | PODR-R-A | 39.03 | 39.02 | 39.02 | -0.03% | -0.02% | 480 | 18,731 | 39.02 | 39.03 | 39.02 | 39.50 |
29. | SAPN-R-A | 34.57 | 34.51 | 34.35 | -1.52% | -1.98% | 164 | 5,633 | 34.11 | 35.04 | 34.51 | 35.03 |
30. | MIVA-R-A | 33.31 | 33.31 | 33.31 | -7.04% | -7.04% | 1 | 33 | 33.31 | 33.31 | 33.31 | 38.49 |
31. | VDKT-R-A | 32.26 | 32.26 | 32.42 | 0.00% | -2.15% | 64 | 2,075 | 32.26 | 33.17 | 32.26 | 33.05 |
32. | SNHO-R-A | 31.85 | 30.67 | 31.64 | 1.34% | 3.24% | 238 | 7,529 | 30.67 | 31.85 | 30.67 | 31.85 |
33. | LPLH-R-A | 30.57 | 30.29 | 30.54 | -4.71% | -2.87% | 245 | 7,484 | 30.29 | 30.60 | 30.29 | 31.19 |
34. | ULPL-R-A | 22.21 | 22.69 | 22.23 | 0.65% | -0.76% | 135 | 3,000 | 22.21 | 22.69 | 22.19 | 22.69 |
35. | HT-R-A | 20.84 | 20.84 | 20.84 | 0.01% | -0.01% | 2,900 | 60,433 | 20.84 | 20.90 | 20.84 | 20.88 |
36. | ADPL-R-A | 15.53 | 15.51 | 15.52 | -0.14% | -0.18% | 575 | 8,924 | 15.51 | 15.53 | 15.51 | 15.53 |
37. | ZVCV-R-A | 13.82 | 13.82 | 13.82 | 1.12% | 0.05% | 10 | 138 | 13.82 | 13.82 | 13.82 | 15.66 |
38. | IPKK-R-A | 12.87 | 12.68 | 12.71 | -4.00% | -3.78% | 116 | 1,475 | 12.68 | 12.87 | 12.68 | 12.87 |
39. | LVCV-R-A | 12.34 | 12.34 | 12.34 | -0.15% | -0.15% | 118 | 1,457 | 12.34 | 12.34 | 11.95 | 12.34 |
40. | VPIK-R-A | 10.78 | 10.75 | 10.77 | -0.25% | -0.09% | 843 | 9,078 | 10.75 | 10.78 | 10.75 | 10.99 |
41. | ATLN-R-A | 10.67 | 10.68 | 10.68 | 1.26% | 1.14% | 576 | 6,153 | 10.67 | 10.68 | 10.35 | 10.86 |
42. | HJDR-R-A | 10.62 | 10.62 | 10.62 | 5.26% | 5.26% | 29 | 308 | 10.62 | 10.62 | 10.62 | 21.17 |
43. | AMDN-R-A | 10.09 | 10.09 | 10.09 | 0.00% | 0.00% | 50 | 504 | 10.09 | 10.09 | 10.09 | 10.62 |
44. | LKRI-R-A | 9.63 | 9.63 | 9.63 | 0.00% | 0.00% | 21 | 202 | 9.63 | 9.63 | 9.63 | 9.81 |
45. | IMZV-R-A | 8.49 | 8.49 | 8.49 | -4.48% | -4.48% | 26 | 221 | 8.49 | 8.49 | 8.49 | 10.62 |
46. | HTPK-R-A | 7.85 | 7.83 | 7.84 | -0.84% | -0.77% | 100 | 784 | 7.83 | 7.85 | 7.83 | 8.33 |
47. | TOZ-R-A | 7.30 | 7.30 | 7.30 | 22.22% | 22.22% | 98 | 715 | 7.30 | 7.30 | 3.98 | 7.96 |
48. | VERN-R-A | 6.66 | 6.70 | 6.67 | 0.78% | -0.57% | 152 | 1,014 | 6.66 | 7.13 | 6.70 | 7.13 |
49. | SNBA-R-A | 5.99 | 5.99 | 5.99 | 0.09% | 0.09% | 35 | 210 | 5.99 | 5.99 | 5.99 | 6.09 |
50. | BLJE-R-A | 4.91 | 4.91 | 4.91 | 0.52% | 0.49% | 400 | 1,964 | 4.91 | 4.91 | 4.91 | 4.97 |
51. | ZABA-R-A | 4.77 | 4.85 | 4.78 | 1.61% | 0.11% | 8,929 | 42,690 | 4.77 | 4.85 | 4.76 | 4.85 |
52. | PTKM-R-A | 3.88 | 3.89 | 3.89 | -2.20% | -2.27% | 252 | 979 | 3.88 | 3.89 | 3.84 | 3.96 |
53. | VART-R-1 | 3.28 | 3.36 | 3.31 | 2.26% | 0.44% | 2,380 | 7,888 | 3.25 | 3.42 | 3.28 | 3.40 |
54. | BRIN-R-A | 3.05 | 3.05 | 3.05 | 0.00% | 0.00% | 100 | 305 | 3.05 | 3.05 | 2.26 | 3.05 |
55. | HDEL-R-A | 2.65 | 2.65 | 2.65 | 2.57% | 2.57% | 15 | 40 | 2.65 | 2.65 | 2.59 | 2.91 |
56. | RIVP-R-A | 2.63 | 2.62 | 2.62 | 0.05% | -0.15% | 16,940 | 44,415 | 2.61 | 2.63 | 2.62 | 2.63 |
57. | PRFC-R-A | 2.61 | 2.61 | 2.61 | 0.21% | -0.76% | 82 | 214 | 2.61 | 2.61 | 2.61 | 2.72 |
58. | DLKV-R-A | 2.03 | 2.03 | 2.03 | 0.06% | 0.06% | 51 | 104 | 2.03 | 2.03 | 2.04 | 2.08 |
59. | BPBA-R-A | 0.73 | 0.73 | 0.73 | 0.00% | 0.00% | 2 | 1 | 0.73 | 0.73 | 0.70 | 0.73 |
60. | INGR-R-A | 0.33 | 0.33 | 0.33 | -0.39% | 0.00% | 3,572 | 1,186 | 0.33 | 0.33 | 0.33 | 0.33 |
61. | MGMA-R-A | 0.33 | 0.33 | 0.33 | 0.40% | 0.40% | 2,314 | 755 | 0.33 | 0.33 | 0.31 | 0.33 |
62. | HGSP-R-A | 0.07 | 0.07 | 0.07 | 0.00% | 0.00% | 999 | 74 | 0.07 | 0.07 | 0.07 | 0.13 |
63. | CROBEX | | 239.80 | | 0.01% | | | | | | | |
| | | | | | | | 689,044 | | | | |
*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.