Filter
Country: Croatia Date: 11/19/2014 Volume: 564,109 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 11,493.80 | 11,043.86 | 11,340.32 | -0.94% | 1.72% | 3 | 34,021 | 11,043.86 | 11,493.80 | 11,043.33 | 11,799.06 |
2. | LEDO-R-A | 1,128.14 | 1,128.14 | 1,128.14 | 0.00% | 0.00% | 1 | 1,128 | 1,128.14 | 1,128.14 | 1,128.14 | 1,134.78 |
3. | CKML-R-A | 504.35 | 5.15 | 5.15 | -1.81% | -0.99% | 1 | 504 | 504.35 | 504.35 | 504.35 | 530.89 |
4. | PLAG-R-A | 493.73 | 123.43 | 123.43 | 0.27% | 0.27% | 7 | 3,456 | 493.73 | 493.73 | 492.40 | 497.71 |
5. | INA-R-A | 444.76 | 464.53 | 458.45 | 4.47% | 3.11% | 39 | 17,879 | 444.76 | 464.53 | 464.53 | 465.59 |
6. | LRH-R-A | 455.25 | 463.20 | 453.23 | 1.16% | -1.62% | 20 | 9,065 | 451.92 | 463.20 | 451.92 | 463.20 |
7. | ZVZD-R-A | 380.77 | 380.77 | 380.77 | 0.00% | 0.00% | 1 | 381 | 380.77 | 380.77 | 371.89 | 380.77 |
8. | TUHO-R-A | 285.36 | 286.68 | 285.63 | 0.47% | 0.10% | 19 | 5,427 | 285.35 | 286.68 | 280.71 | 291.86 |
9. | KOSN-R-A | 165.91 | 165.91 | 165.91 | 0.00% | 0.00% | 3 | 498 | 165.91 | 165.91 | 165.90 | 185.68 |
10. | ERNT-R-A | 179.91 | 180.10 | 180.31 | 0.15% | 0.19% | 111 | 20,014 | 179.91 | 180.50 | 179.97 | 181.15 |
11. | KOTR-P-A | 172.27 | 172.27 | 172.27 | 3.75% | 3.75% | 2 | 345 | 172.27 | 172.27 | 166.04 | 172.27 |
12. | KODT-R-A | 146.30 | 151.83 | 147.68 | 0.44% | -0.54% | 51 | 7,532 | 142.69 | 151.83 | 142.70 | 151.83 |
13. | ATGR-R-A | 134.31 | 33.51 | 33.41 | -0.20% | -0.16% | 16 | 2,138 | 133.19 | 134.31 | 133.21 | 134.05 |
14. | ILRA-R-A | 99.54 | 12.44 | 12.44 | -3.23% | -3.23% | 166 | 16,524 | 99.54 | 99.54 | 97.02 | 102.86 |
15. | JDGT-R-A | 98.75 | 98.75 | 98.75 | 1.22% | 1.22% | 10 | 987 | 98.75 | 98.75 | 97.55 | 98.75 |
16. | KOEI-R-A | 92.27 | 92.77 | 92.43 | -0.57% | 0.36% | 30 | 2,773 | 92.24 | 92.77 | 92.24 | 93.30 |
17. | LKPC-R-A | 96.04 | 92.91 | 93.00 | -3.59% | -3.49% | 550 | 51,152 | 91.58 | 96.04 | 91.58 | 92.91 |
18. | PBZ-R-A | 73.26 | 74.32 | 74.14 | 1.81% | 1.56% | 28 | 2,076 | 73.26 | 74.32 | 71.02 | 74.32 |
19. | HIMR-R-A | 69.75 | 71.67 | 71.23 | 1.50% | 0.85% | 305 | 21,726 | 69.75 | 71.67 | 69.82 | 71.67 |
20. | THNK-R-A | 55.61 | 56.37 | 56.22 | 3.60% | 2.59% | 20 | 1,124 | 55.61 | 56.37 | 54.05 | 56.37 |
21. | KRAS-R-A | 47.78 | 47.78 | 47.78 | 0.00% | 0.52% | 50 | 2,389 | 47.78 | 47.78 | 47.12 | 48.84 |
22. | KSST-R-A | 47.12 | 47.78 | 48.09 | 6.55% | 6.79% | 85 | 4,088 | 47.12 | 48.84 | 45.40 | 48.50 |
23. | ATPL-R-A | 45.79 | 45.68 | 45.69 | -0.23% | -1.20% | 141 | 6,442 | 45.54 | 45.79 | 45.68 | 46.45 |
24. | ARNT-R-A | 44.93 | 44.59 | 44.87 | -0.74% | -0.42% | 208 | 9,334 | 44.59 | 44.99 | 44.59 | 45.13 |
25. | ADRS-P-A | 43.89 | 44.59 | 44.02 | 1.60% | 0.24% | 245 | 10,785 | 43.89 | 44.70 | 43.92 | 44.59 |
26. | HMST-R-A | 40.48 | 40.41 | 40.69 | -1.79% | -1.83% | 86 | 3,499 | 40.35 | 41.14 | 40.41 | 42.44 |
27. | PODR-R-A | 39.03 | 39.03 | 39.03 | 0.00% | 0.02% | 60 | 2,342 | 39.03 | 39.03 | 39.03 | 39.15 |
28. | VDKT-R-A | 33.18 | 32.26 | 33.13 | -2.77% | -0.16% | 268 | 8,878 | 32.26 | 33.18 | 32.26 | 33.17 |
29. | SNHO-R-A | 30.81 | 30.26 | 30.64 | -1.72% | -0.94% | 393 | 12,043 | 30.14 | 30.81 | 30.26 | 31.85 |
30. | LPLH-R-A | 31.19 | 31.78 | 31.45 | -0.22% | -0.93% | 116 | 3,648 | 31.19 | 31.78 | 31.19 | 31.79 |
31. | ZTNJ-R-A | 26.54 | 26.54 | 26.54 | 0.00% | 0.00% | 50 | 1,327 | 26.54 | 26.54 | 21.24 | 27.21 |
32. | HTCP-R-A | 21.91 | 21.91 | 21.91 | 1.26% | 1.26% | 92 | 2,016 | 21.91 | 21.91 | 21.91 | 24.95 |
33. | ULPL-R-A | 22.25 | 22.55 | 22.40 | -0.65% | -1.32% | 96 | 2,150 | 22.19 | 22.55 | 22.21 | 22.55 |
34. | IGH-R-A | 20.80 | 20.17 | 20.46 | -3.01% | -1.82% | 110 | 2,250 | 20.17 | 20.80 | 20.17 | 21.62 |
35. | HT-R-A | 20.84 | 20.84 | 20.84 | 0.00% | 0.04% | 3,762 | 78,399 | 20.84 | 20.90 | 20.79 | 20.88 |
36. | MAIS-R-A | 19.90 | 19.90 | 19.90 | 6.29% | 3.54% | 12 | 239 | 19.90 | 19.90 | 18.72 | 19.90 |
37. | ZVCV-R-A | 14.39 | 13.67 | 13.82 | -11.21% | -10.26% | 252 | 3,482 | 13.67 | 14.39 | 13.67 | 15.93 |
38. | ADPL-R-A | 15.66 | 15.53 | 15.55 | -0.84% | -1.31% | 231 | 3,592 | 15.53 | 15.66 | 15.47 | 15.73 |
39. | LVCV-R-A | 12.36 | 12.36 | 12.36 | 3.48% | 3.48% | 20 | 247 | 12.36 | 12.36 | 11.95 | 12.61 |
40. | VPIK-R-A | 10.77 | 10.78 | 10.78 | 0.01% | 0.00% | 266 | 2,867 | 10.77 | 10.78 | 10.78 | 11.07 |
41. | ATLN-R-A | 10.68 | 10.55 | 10.56 | 0.00% | -0.56% | 114 | 1,204 | 10.55 | 10.68 | 10.49 | 10.68 |
42. | LKRI-R-A | 9.63 | 9.63 | 9.63 | 0.00% | -1.15% | 12 | 116 | 9.63 | 9.63 | 9.63 | 9.81 |
43. | IMZV-R-A | 8.89 | 8.89 | 8.89 | 0.00% | 0.00% | 70 | 622 | 8.89 | 8.89 | 8.63 | 8.89 |
44. | HTPK-R-A | 7.90 | 7.90 | 7.90 | 1.73% | 1.73% | 155 | 1,224 | 7.90 | 7.90 | 7.90 | 8.62 |
45. | VERN-R-A | 6.78 | 6.65 | 6.71 | -3.64% | -2.73% | 100 | 671 | 6.65 | 6.78 | 6.65 | 7.21 |
46. | DDJH-R-A | 5.97 | 5.96 | 5.97 | -4.43% | 1.86% | 6,160 | 36,792 | 5.96 | 6.11 | 5.84 | 6.11 |
47. | BLJE-R-A | 4.91 | 4.89 | 4.89 | 0.24% | -0.51% | 515 | 2,517 | 4.89 | 4.91 | 4.89 | 5.01 |
48. | ZABA-R-A | 4.78 | 4.77 | 4.78 | 1.87% | 1.04% | 600 | 2,865 | 4.77 | 4.78 | 4.75 | 4.77 |
49. | PTKM-R-A | 3.98 | 3.98 | 3.98 | 3.31% | 4.06% | 136 | 541 | 3.98 | 3.98 | 3.81 | 3.98 |
50. | VART-R-1 | 3.29 | 3.28 | 3.30 | -0.12% | 0.12% | 836 | 2,758 | 3.28 | 3.32 | 3.28 | 3.40 |
51. | BRIN-R-A | 3.05 | 3.05 | 3.05 | 0.00% | 0.00% | 100 | 305 | 3.05 | 3.05 | 2.26 | 3.05 |
52. | SUNH-R-A | 2.66 | 2.66 | 2.66 | 0.00% | -0.79% | 50 | 133 | 2.66 | 2.66 | 2.66 | 2.92 |
53. | HDEL-R-A | 2.59 | 2.59 | 2.59 | -10.14% | -6.74% | 295 | 763 | 2.59 | 2.59 | 2.65 | 2.81 |
54. | PRFC-R-A | 2.65 | 2.61 | 2.63 | -1.80% | -0.85% | 164 | 431 | 2.61 | 2.65 | 2.61 | 2.78 |
55. | RIVP-R-A | 2.64 | 2.62 | 2.63 | 0.00% | -0.15% | 55,383 | 145,361 | 2.62 | 2.65 | 2.62 | 2.63 |
56. | BD62-R-A | 2.13 | 2.07 | 2.08 | -10.14% | -9.96% | 807 | 1,675 | 2.06 | 2.13 | 2.03 | 2.25 |
57. | KTJV-R-A | 1.93 | 1.93 | 1.93 | 1.68% | 1.68% | 92 | 177 | 1.93 | 1.93 | 1.92 | 2.24 |
58. | DLKV-R-A | 2.03 | 2.03 | 2.03 | 1.26% | 0.66% | 83 | 169 | 2.03 | 2.03 | 2.01 | 2.03 |
59. | BPBA-R-A | 0.73 | 0.73 | 0.73 | 3.78% | 3.78% | 71 | 52 | 0.73 | 0.73 | 0.70 | 0.73 |
60. | OPTE-R-A | 0.64 | 0.66 | 0.64 | 5.27% | -2.61% | 4,400 | 2,828 | 0.64 | 0.66 | 0.66 | 0.70 |
61. | INGR-R-A | 0.33 | 0.33 | 0.33 | 2.02% | 0.79% | 10,273 | 3,409 | 0.33 | 0.33 | 0.33 | 0.33 |
62. | SPNV-R-A | 73.00 | 73.00 | 73.00 | 0.01% | 0.01% | 10 | 730 | 73.00 | 73.00 | 73.00 | |
63. | CROBEX | | 239.78 | | 0.52% | | | | | | | |
| | | | | | | | 564,109 | | | | |
*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.