Filter
Country: Croatia Date: 04/09/2014 Volume: 1,357,639 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HT-R-A | 21.97 | 22.16 | 22.03 | 1.19% | 0.35% | 37,455 | 825,146 | 21.91 | 22.16 | 21.99 | 22.16 |
2. | ADRS-P-A | 34.97 | 34.66 | 34.97 | -1.08% | 0.06% | 7,040 | 246,186 | 34.66 | 34.97 | 34.66 | 35.16 |
3. | ERNT-R-A | 213.02 | 213.68 | 212.94 | 0.31% | -0.13% | 307 | 65,372 | 212.65 | 213.68 | 212.65 | 213.68 |
4. | KORF-R-A | 22.70 | 22.56 | 22.61 | -0.59% | -0.53% | 1,771 | 40,051 | 22.51 | 22.75 | 22.51 | 22.70 |
5. | BLJE-R-A | 5.52 | 5.51 | 5.58 | -0.93% | -0.02% | 3,618 | 20,190 | 5.50 | 5.67 | 5.51 | 5.66 |
6. | KRAS-R-A | 47.52 | 46.98 | 47.41 | -1.67% | -0.85% | 306 | 14,507 | 46.98 | 47.52 | 46.98 | 48.05 |
7. | HTPO-R-A | 6.30 | 6.30 | 6.30 | -2.56% | -2.56% | 2,000 | 12,609 | 6.30 | 6.30 | 4.91 | 6.30 |
8. | ATGR-R-A | 101.29 | 25.35 | 25.35 | -0.01% | -0.14% | 121 | 12,272 | 101.29 | 101.53 | 101.40 | 102.13 |
9. | ATPL-R-A | 50.04 | 49.64 | 49.67 | -0.84% | -1.15% | 230 | 11,424 | 49.51 | 50.43 | 49.64 | 50.43 |
10. | INA-R-A | 441.57 | 464.40 | 451.79 | 5.20% | 2.35% | 20 | 9,036 | 441.57 | 464.40 | 441.97 | 464.40 |
11. | PTKM-R-A | 8.08 | 7.77 | 7.90 | -3.91% | -2.89% | 1,048 | 8,282 | 7.77 | 8.08 | 7.71 | 7.95 |
12. | PODR-R-A | 38.54 | 38.60 | 38.56 | 0.11% | -0.58% | 203 | 7,827 | 38.54 | 38.60 | 38.60 | 38.85 |
13. | VLHO-R-A | 16.54 | 16.11 | 16.57 | -1.30% | 1.61% | 430 | 7,124 | 16.11 | 16.66 | 16.11 | 17.11 |
14. | IKBA-R-A | 132.72 | 132.72 | 132.72 | 0.00% | 0.00% | 46 | 6,105 | 132.72 | 132.72 | 132.72 | 134.05 |
15. | HIMR-R-A | 48.04 | 49.08 | 48.78 | -0.02% | -0.63% | 125 | 6,098 | 48.04 | 49.09 | 47.20 | 49.08 |
16. | HCVT-R-A | 34.51 | 35.17 | 33.91 | 0.00% | -2.76% | 169 | 5,731 | 31.67 | 35.17 | 31.89 | 35.57 |
17. | ARNT-R-A | 33.18 | 33.19 | 33.18 | 0.04% | 0.01% | 137 | 4,546 | 33.18 | 33.19 | 33.18 | 34.11 |
18. | TNPL-R-A | 39.82 | 38.49 | 39.23 | -4.61% | -2.77% | 104 | 4,080 | 38.49 | 40.48 | 38.49 | 41.14 |
19. | LEDO-R-A | 1,142.74 | 1,142.74 | 1,142.74 | 0.00% | 0.00% | 3 | 3,428 | 1,142.74 | 1,142.74 | 1,142.74 | 1,150.71 |
20. | KTKA-R-A | 53.09 | 53.09 | 53.09 | -0.25% | -0.25% | 64 | 3,398 | 53.09 | 53.09 | 43.93 | 53.09 |
21. | RIVP-R-A | 2.05 | 2.05 | 2.05 | 3.82% | 4.74% | 1,609 | 3,306 | 2.05 | 2.06 | 1.99 | 2.05 |
22. | JDRA-R-A | 94.25 | 94.25 | 94.25 | 0.00% | 0.00% | 34 | 3,204 | 94.25 | 94.25 | 94.25 | 99.28 |
23. | KOES-R-A | 53.09 | 53.09 | 53.09 | 0.00% | 0.00% | 50 | 2,654 | 53.09 | 53.09 | 34.51 | 55.74 |
24. | MGMA-R-A | 0.30 | 0.31 | 0.31 | 1.32% | 1.77% | 7,971 | 2,437 | 0.30 | 0.31 | 0.31 | 0.31 |
25. | MAIS-R-A | 12.01 | 12.01 | 12.01 | 0.00% | 0.00% | 188 | 2,258 | 12.01 | 12.01 | 12.01 | 12.61 |
26. | BCIN-R-A | 42.47 | 42.74 | 42.55 | 0.63% | 0.19% | 50 | 2,128 | 42.47 | 42.74 | 42.74 | 44.46 |
27. | SNHO-R-A | 20.57 | 20.57 | 20.57 | 0.00% | 0.00% | 103 | 2,119 | 20.57 | 20.57 | 20.57 | 21.10 |
28. | THNK-R-A | 50.85 | 50.80 | 50.83 | -3.10% | -3.21% | 40 | 2,033 | 50.80 | 50.85 | 49.77 | 52.92 |
29. | BDSS-R-A | 31.19 | 31.19 | 31.19 | -1.06% | -1.06% | 56 | 1,747 | 31.19 | 31.19 | 26.54 | 31.19 |
30. | PBZ-R-A | 57.80 | 57.80 | 57.80 | 0.00% | 0.00% | 30 | 1,734 | 57.80 | 57.80 | 57.80 | 57.80 |
31. | INGR-R-A | 0.39 | 0.39 | 0.39 | 2.43% | 1.37% | 4,250 | 1,667 | 0.39 | 0.39 | 0.38 | 0.39 |
32. | DDJH-R-A | 6.57 | 6.63 | 6.54 | 2.02% | 0.24% | 221 | 1,445 | 6.46 | 6.63 | 6.46 | 6.63 |
33. | ACI-R-A | 650.34 | 650.34 | 650.34 | 2.08% | 2.08% | 2 | 1,301 | 650.34 | 650.34 | 623.80 | 676.75 |
34. | LRH-R-A | 293.98 | 315.88 | 299.46 | 0.00% | -5.20% | 4 | 1,198 | 293.98 | 315.88 | 294.00 | 321.19 |
35. | PLAG-R-A | 398.17 | 99.54 | 99.54 | -0.07% | -0.07% | 3 | 1,195 | 398.17 | 398.17 | 398.17 | 424.58 |
36. | KTJV-R-A | 1.99 | 2.00 | 2.00 | 0.60% | 1.82% | 556 | 1,114 | 1.99 | 2.08 | 2.00 | 2.08 |
37. | VDKT-R-A | 38.36 | 38.36 | 38.36 | 0.27% | 0.22% | 27 | 1,036 | 38.36 | 38.36 | 38.36 | 38.89 |
38. | VART-R-1 | 3.05 | 2.96 | 3.03 | -7.93% | -1.85% | 332 | 1,006 | 2.96 | 3.05 | 2.97 | 3.10 |
39. | LKPC-R-A | 67.69 | 67.69 | 67.69 | -0.20% | -0.20% | 14 | 948 | 67.69 | 67.69 | 67.43 | 69.41 |
40. | ZVCV-R-A | 8.36 | 8.30 | 8.31 | -6.72% | -6.60% | 100 | 831 | 8.30 | 8.36 | 8.36 | 9.95 |
41. | IGH-R-A | 19.91 | 19.91 | 19.91 | 0.01% | -1.47% | 37 | 737 | 19.91 | 19.91 | 19.91 | 20.97 |
42. | VPIK-R-A | 11.45 | 11.42 | 11.43 | -1.14% | -0.54% | 63 | 720 | 11.42 | 11.45 | 11.06 | 11.86 |
43. | KODT-R-A | 135.64 | 135.64 | 135.64 | -0.29% | -0.29% | 5 | 678 | 135.64 | 135.64 | 135.64 | 139.36 |
44. | FMPS-R-A | 1.59 | 1.59 | 1.59 | 0.00% | 0.00% | 425 | 677 | 1.59 | 1.59 | 1.46 | 1.79 |
45. | VERN-R-A | 6.05 | 5.99 | 6.02 | -1.05% | -0.57% | 100 | 602 | 5.99 | 6.05 | 5.72 | 6.24 |
46. | PRFC-R-A | 2.92 | 2.87 | 2.88 | -1.86% | -1.36% | 199 | 573 | 2.87 | 2.92 | 2.87 | 3.05 |
47. | DLKV-R-A | 3.58 | 3.49 | 3.54 | -2.74% | -1.04% | 146 | 517 | 3.49 | 3.58 | 3.48 | 3.58 |
48. | TUHO-R-A | 229.61 | 229.61 | 229.61 | 0.29% | 0.29% | 2 | 459 | 229.61 | 229.61 | 229.61 | 238.37 |
49. | OPTE-R-A | 0.91 | 0.84 | 0.90 | -5.96% | 0.30% | 503 | 451 | 0.84 | 0.91 | 0.84 | 0.90 |
50. | ZVZD-R-A | 437.99 | 437.99 | 437.99 | 0.00% | -0.04% | 1 | 438 | 437.99 | 437.99 | 427.37 | 448.60 |
51. | JDPL-R-A | 19.64 | 19.27 | 19.47 | -2.18% | -2.16% | 20 | 389 | 19.27 | 19.64 | 19.27 | 20.17 |
52. | JNAF-R-A | 327.83 | 327.83 | 327.83 | -2.41% | -5.01% | 1 | 328 | 327.83 | 327.83 | 326.64 | 344.81 |
53. | LPLH-R-A | 13.27 | 13.27 | 13.27 | 4.89% | 4.11% | 22 | 292 | 13.27 | 13.27 | 12.64 | 13.27 |
54. | SUNH-R-A | 2.62 | 2.62 | 2.62 | 0.05% | 0.05% | 100 | 262 | 2.62 | 2.62 | 2.52 | 2.62 |
55. | IPKK-R-A | 19.78 | 19.91 | 19.87 | 0.01% | -0.08% | 13 | 258 | 19.78 | 19.91 | 19.06 | 20.57 |
56. | SAPN-R-A | 27.61 | 28.67 | 28.20 | 0.00% | -1.65% | 9 | 254 | 27.61 | 28.67 | 27.87 | 28.67 |
57. | MLNR-R-A | 48.44 | 48.44 | 48.44 | 0.00% | 0.00% | 5 | 242 | 48.44 | 48.44 | 48.44 | 53.09 |
58. | KOEI-R-A | 86.44 | 86.44 | 86.44 | -0.05% | 0.58% | 2 | 173 | 86.44 | 86.44 | 86.44 | 87.73 |
59. | KOKA-R-A | 22.53 | 22.53 | 22.53 | 0.00% | 0.00% | 7 | 158 | 22.53 | 22.53 | 20.57 | 23.36 |
60. | ATLN-R-A | 6.53 | 6.53 | 6.53 | -0.04% | -1.34% | 23 | 150 | 6.53 | 6.53 | 6.53 | 6.64 |
61. | ADPL-R-A | 14.94 | 14.94 | 14.94 | -0.14% | -0.39% | 10 | 149 | 14.94 | 14.94 | 14.94 | 15.00 |
62. | LKRI-R-A | 11.07 | 11.07 | 11.07 | 2.84% | 1.03% | 12 | 133 | 11.07 | 11.07 | 10.77 | 11.28 |
63. | KSST-R-A | 39.42 | 39.42 | 39.42 | 0.00% | 0.11% | 3 | 118 | 39.42 | 39.42 | 37.83 | 41.53 |
64. | BD62-R-A | 2.12 | 2.12 | 2.12 | 3.03% | 3.09% | 53 | 113 | 2.12 | 2.12 | 2.12 | 2.25 |
65. | CROBEX | | 232.26 | | 0.40% | | | | | | | |
| | | | | | | | 1,357,639 | | | | |
*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.