Filter
Country: Croatia Date: 10/29/2014 Volume: 889,947 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HT-R-A | 20.65 | 20.64 | 20.63 | -0.96% | -0.54% | 14,038 | 289,603 | 20.51 | 20.65 | 20.64 | 20.65 |
2. | ADRS-P-A | 44.46 | 45.38 | 44.95 | 1.45% | 1.18% | 1,874 | 84,239 | 44.46 | 45.52 | 44.75 | 45.13 |
3. | PODR-R-A | 39.42 | 39.55 | 39.39 | -0.67% | -1.22% | 1,611 | 63,457 | 39.35 | 39.56 | 39.35 | 39.82 |
4. | RIVP-R-A | 2.61 | 2.61 | 2.61 | -0.20% | -0.40% | 20,358 | 53,083 | 2.60 | 2.63 | 2.61 | 2.64 |
5. | ERNT-R-A | 180.25 | 177.99 | 178.84 | -2.79% | -1.20% | 235 | 42,028 | 177.85 | 180.25 | 177.99 | 178.64 |
6. | KSST-R-A | 80.83 | 88.65 | 87.40 | 11.32% | 15.25% | 428 | 37,405 | 80.83 | 92.51 | 85.47 | 89.59 |
7. | ATPL-R-A | 46.72 | 47.50 | 47.27 | 3.73% | 1.91% | 533 | 25,194 | 46.45 | 47.76 | 46.59 | 47.50 |
8. | INGR-R-A | 0.35 | 0.35 | 0.35 | -2.94% | -3.35% | 70,421 | 24,437 | 0.34 | 0.35 | 0.34 | 0.35 |
9. | ATLN-R-A | 10.75 | 11.15 | 10.99 | 6.99% | 5.53% | 2,176 | 23,924 | 10.75 | 11.35 | 10.77 | 11.28 |
10. | JNAF-R-A | 451.72 | 471.56 | 458.62 | -2.39% | -0.42% | 51 | 23,390 | 451.72 | 472.09 | 445.95 | 471.03 |
11. | DDJH-R-A | 4.91 | 4.78 | 4.85 | 0.73% | -1.32% | 4,676 | 22,676 | 4.72 | 5.00 | 4.78 | 4.84 |
12. | BD62-R-A | 1.79 | 1.88 | 1.97 | 7.76% | 12.51% | 10,023 | 19,743 | 1.79 | 2.05 | 1.88 | 2.01 |
13. | KODT-P-A | 140.69 | 147.06 | 145.47 | 0.82% | 0.04% | 107 | 15,565 | 140.69 | 147.32 | 142.68 | 147.06 |
14. | ARNT-R-A | 42.07 | 44.46 | 43.50 | 4.03% | 1.81% | 353 | 15,356 | 42.07 | 44.46 | 43.80 | 44.46 |
15. | SNHO-R-A | 32.19 | 32.12 | 32.18 | 0.42% | -0.19% | 412 | 13,256 | 32.12 | 32.19 | 32.12 | 33.18 |
16. | HMST-R-A | 41.14 | 39.89 | 40.87 | 0.18% | 2.55% | 265 | 10,830 | 39.89 | 41.14 | 39.89 | 41.12 |
17. | BLJE-R-A | 5.18 | 5.31 | 5.24 | 2.91% | 1.20% | 1,620 | 8,492 | 5.18 | 5.31 | 5.18 | 5.31 |
18. | HIMR-R-A | 68.35 | 68.35 | 67.91 | -0.96% | -1.19% | 125 | 8,489 | 67.03 | 68.35 | 68.35 | 69.61 |
19. | ADPL-R-A | 16.05 | 15.86 | 15.91 | -1.55% | -1.06% | 532 | 8,466 | 15.86 | 16.05 | 15.86 | 16.06 |
20. | LKPC-R-A | 92.41 | 92.36 | 92.28 | -0.02% | 0.44% | 84 | 7,752 | 92.11 | 92.41 | 87.94 | 92.36 |
21. | VDKT-R-A | 33.31 | 33.33 | 33.78 | -1.13% | 2.40% | 211 | 7,127 | 33.31 | 35.15 | 33.33 | 34.51 |
22. | SAPN-R-A | 32.38 | 32.92 | 32.56 | 1.64% | 1.00% | 165 | 5,372 | 32.38 | 32.92 | 31.92 | 32.92 |
23. | ATGR-R-A | 132.19 | 33.05 | 32.93 | 0.10% | 0.00% | 40 | 5,269 | 131.20 | 132.19 | 131.20 | 132.32 |
24. | JDBA-R-A | 120.00 | 124.76 | 123.60 | -6.00% | -6.87% | 41 | 5,068 | 120.00 | 124.76 | 119.85 | 132.59 |
25. | INA-R-A | 504.35 | 504.35 | 504.35 | 0.00% | 0.00% | 10 | 5,043 | 504.35 | 504.35 | 504.35 | 521.08 |
26. | RIZO-R-A | 8.33 | 8.36 | 8.45 | -1.53% | 0.05% | 590 | 4,988 | 8.33 | 8.63 | 8.36 | 8.63 |
27. | KRAS-R-A | 47.02 | 47.02 | 47.01 | 0.00% | -0.02% | 105 | 4,936 | 46.98 | 47.02 | 45.26 | 47.65 |
28. | ZVZD-R-A | 391.53 | 398.96 | 392.77 | -0.13% | -1.57% | 12 | 4,713 | 391.53 | 398.96 | 385.19 | 398.96 |
29. | BDSS-R-A | 49.11 | 52.28 | 49.48 | 6.47% | 0.76% | 94 | 4,651 | 49.11 | 52.28 | 47.12 | 52.28 |
30. | HDEL-R-A | 2.64 | 2.92 | 2.80 | 22.16% | 17.16% | 1,560 | 4,370 | 2.64 | 2.92 | 2.66 | 2.92 |
31. | KODT-R-A | 148.65 | 155.28 | 153.39 | -0.43% | 4.73% | 28 | 4,295 | 148.65 | 155.28 | 147.99 | 155.28 |
32. | CHAG-R-A | 29.60 | 29.60 | 29.60 | -14.23% | -14.23% | 125 | 3,700 | 29.60 | 29.60 | 29.33 | 37.16 |
33. | VIRO-R-A | 44.73 | 50.17 | 48.02 | -0.52% | 1.40% | 72 | 3,457 | 44.73 | 50.43 | 45.52 | 50.43 |
34. | HTPO-R-A | 10.62 | 10.62 | 10.62 | 0.00% | 0.00% | 300 | 3,185 | 10.62 | 10.62 | 10.62 | 11.95 |
35. | VERN-R-A | 6.63 | 6.70 | 6.64 | 1.02% | 0.08% | 391 | 2,596 | 6.61 | 6.79 | 6.64 | 6.80 |
36. | DLKV-R-A | 2.19 | 2.24 | 2.19 | 0.90% | -1.49% | 1,000 | 2,189 | 2.19 | 2.24 | 2.18 | 2.24 |
37. | PRFC-R-A | 2.67 | 2.84 | 2.68 | 6.57% | -0.39% | 773 | 2,074 | 2.63 | 2.84 | 2.60 | 2.84 |
38. | HTCP-R-A | 21.77 | 21.77 | 21.77 | 9.32% | 9.32% | 92 | 2,003 | 21.77 | 21.77 | 21.24 | 26.41 |
39. | TNPL-R-A | 46.45 | 43.13 | 43.91 | -4.41% | -1.73% | 43 | 1,888 | 43.13 | 46.45 | 41.41 | 46.32 |
40. | IGH-R-A | 21.63 | 20.58 | 20.70 | -1.25% | -0.67% | 89 | 1,842 | 20.58 | 21.63 | 20.58 | 21.76 |
41. | ZVCV-R-A | 15.13 | 14.60 | 14.98 | -11.98% | -2.52% | 109 | 1,633 | 14.60 | 15.93 | 14.34 | 15.86 |
42. | VART-R-1 | 3.46 | 3.58 | 3.58 | -0.99% | 1.54% | 410 | 1,467 | 3.46 | 3.58 | 3.36 | 3.58 |
43. | HUPZ-R-A | 226.96 | 226.96 | 226.96 | 0.59% | 0.00% | 6 | 1,362 | 226.96 | 226.96 | 226.96 | 230.27 |
44. | THNK-R-A | 54.70 | 56.94 | 56.26 | 0.03% | 1.25% | 21 | 1,181 | 54.70 | 56.94 | 54.63 | 56.94 |
45. | TUHO-R-A | 279.39 | 279.38 | 279.39 | -2.09% | -2.09% | 4 | 1,118 | 279.38 | 279.39 | 279.38 | 291.19 |
46. | PLAG-R-A | 504.35 | 126.09 | 126.09 | 0.93% | 0.41% | 2 | 1,009 | 504.35 | 504.35 | 501.69 | 504.35 |
47. | OPTE-R-A | 0.75 | 0.74 | 0.75 | -4.93% | -2.25% | 1,264 | 946 | 0.74 | 0.75 | 0.74 | 0.80 |
48. | BRBA-P-A | 418.21 | 418.21 | 418.21 | -1.53% | -1.53% | 2 | 836 | 418.21 | 418.21 | 418.21 | 424.71 |
49. | VPIK-R-A | 10.97 | 10.79 | 10.83 | -1.59% | -1.33% | 71 | 769 | 10.79 | 10.97 | 10.79 | 11.28 |
50. | HTPK-R-A | 8.61 | 8.09 | 8.37 | -1.53% | 0.08% | 78 | 652 | 8.09 | 8.66 | 7.73 | 8.62 |
51. | IMZV-R-A | 8.50 | 8.50 | 8.50 | -1.54% | -1.54% | 75 | 638 | 8.50 | 8.50 | 8.50 | 13.27 |
52. | PTKM-R-A | 3.73 | 3.78 | 3.75 | 1.39% | 0.61% | 92 | 345 | 3.73 | 3.78 | 3.78 | 3.90 |
53. | LKRI-R-A | 9.83 | 10.21 | 9.86 | 3.99% | -0.07% | 33 | 325 | 9.83 | 10.21 | 9.95 | 10.21 |
54. | SUNH-R-A | 2.52 | 2.52 | 2.52 | -13.64% | -13.64% | 115 | 290 | 2.52 | 2.52 | 2.52 | 2.92 |
55. | TOZ-R-A | 5.74 | 5.74 | 5.74 | 5.13% | 5.13% | 50 | 287 | 5.74 | 5.74 | 5.71 | 7.96 |
56. | MLNR-R-A | 71.67 | 71.67 | 71.67 | -1.82% | -1.82% | 3 | 215 | 71.67 | 71.67 | 66.63 | 71.67 |
57. | ZEP-R-A | 6.90 | 6.90 | 6.90 | 30.01% | 30.01% | 30 | 207 | 6.90 | 6.90 | 6.90 | 13.27 |
58. | AMDN-R-A | 10.62 | 10.62 | 10.62 | 0.00% | -0.11% | 18 | 191 | 10.62 | 10.62 | 10.09 | 11.65 |
59. | LPLH-R-A | 31.46 | 31.46 | 31.46 | 0.34% | 0.34% | 4 | 126 | 31.46 | 31.46 | 31.46 | 33.18 |
60. | PUNT-R-A | 0.15 | 0.15 | 0.15 | 0.00% | 0.00% | 800 | 117 | 0.15 | 0.15 | 0.15 | 0.19 |
61. | ULPL-R-A | 22.83 | 22.83 | 22.83 | 0.00% | 0.91% | 3 | 68 | 22.83 | 22.83 | 22.56 | 22.83 |
62. | JDTC-R-A | 13.80 | 13.80 | 13.80 | 29.94% | 29.94% | 1 | 14 | 13.80 | 13.80 | 9.96 | 13.80 |
63. | CROBEX | | 242.19 | | -0.04% | | | | | | | |
| | | | | | | | 889,947 | | | | |
*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.