Filter
Country: Croatia Date: 09/02/2014 Volume: 1,249,986 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 10,617.82 | 10,750.55 | 10,684.19 | 2.53% | 0.21% | 2 | 21,368 | 10,617.82 | 10,750.55 | 10,485.10 | 10,883.14 |
2. | LEDO-R-A | 1,165.31 | 1,161.32 | 1,167.22 | 0.11% | 0.62% | 72 | 84,040 | 1,161.32 | 1,167.96 | 1,161.32 | 1,170.62 |
3. | CROS-P-A | 985.47 | 983.77 | 984.45 | -0.51% | -0.77% | 5 | 4,922 | 983.77 | 985.47 | 983.77 | 1,128.27 |
4. | CROS-R-A | 983.77 | 983.77 | 983.77 | 0.17% | 0.17% | 10 | 9,838 | 983.77 | 983.77 | 968.88 | 986.13 |
5. | JNAF-R-A | 411.35 | 420.73 | 418.13 | 0.63% | 2.97% | 55 | 22,997 | 411.35 | 420.73 | 408.13 | 420.73 |
6. | TUHO-R-A | 291.99 | 291.99 | 291.99 | 0.00% | 0.00% | 7 | 2,044 | 291.99 | 291.99 | 286.68 | 291.99 |
7. | HUPZ-R-A | 238.24 | 238.24 | 238.24 | 0.79% | 0.83% | 1,628 | 387,851 | 238.24 | 238.24 | 236.38 | 252.17 |
8. | ERNT-R-A | 187.14 | 185.81 | 186.69 | 0.00% | 1.08% | 55 | 10,268 | 185.81 | 187.14 | 185.81 | 187.01 |
9. | KODT-R-A | 147.32 | 147.32 | 147.32 | -3.48% | -3.48% | 9 | 1,326 | 147.32 | 147.32 | 147.32 | 152.50 |
10. | KODT-P-A | 140.55 | 140.55 | 140.55 | 0.00% | 0.00% | 1 | 141 | 140.55 | 140.55 | 136.70 | 140.55 |
11. | JDBA-R-A | 124.76 | 124.76 | 124.76 | 0.00% | 0.00% | 10 | 1,248 | 124.76 | 124.76 | | 124.76 |
12. | PLAG-R-A | 491.07 | 122.77 | 120.01 | 2.78% | -0.55% | 12 | 5,760 | 477.82 | 491.07 | 477.94 | 494.39 |
13. | KOEI-R-A | 98.48 | 98.21 | 98.31 | -1.02% | -1.35% | 19 | 1,868 | 98.21 | 98.48 | 97.55 | 99.14 |
14. | AUHR-R-A | 79.63 | 79.63 | 79.63 | 0.00% | -1.54% | 7 | 557 | 79.63 | 79.63 | 75.65 | 81.62 |
15. | HIMR-R-A | 69.42 | 71.54 | 70.26 | -1.07% | -0.47% | 155 | 10,891 | 68.76 | 71.54 | 69.03 | 71.54 |
16. | LKPC-R-A | 69.71 | 69.81 | 69.92 | -2.59% | -2.42% | 247 | 17,269 | 69.59 | 70.34 | 69.81 | 70.48 |
17. | BCIN-R-A | 67.03 | 67.03 | 67.03 | -4.72% | -4.72% | 2 | 134 | 67.03 | 67.03 | 64.77 | 71.66 |
18. | PBZ-R-A | 66.36 | 66.36 | 66.36 | 0.00% | 0.00% | 5 | 332 | 66.36 | 66.36 | 66.36 | 69.27 |
19. | THNK-R-A | 55.60 | 54.55 | 55.74 | 2.75% | 3.35% | 72 | 4,013 | 54.55 | 56.41 | 54.55 | 55.74 |
20. | ATPL-R-A | 48.39 | 48.58 | 48.97 | -0.23% | 0.59% | 233 | 11,411 | 48.39 | 49.11 | 48.58 | 49.10 |
21. | HMST-R-A | 49.11 | 48.18 | 48.78 | -1.89% | 1.85% | 375 | 18,294 | 48.18 | 49.12 | 48.18 | 49.10 |
22. | ARNT-R-A | 48.31 | 48.97 | 47.86 | 1.35% | -1.54% | 500 | 23,928 | 47.06 | 48.97 | 47.25 | 48.97 |
23. | KRAS-R-A | 45.11 | 44.06 | 45.09 | 0.18% | 2.51% | 142 | 6,403 | 44.06 | 45.13 | 44.00 | 45.26 |
24. | ADRS-R-A | 43.80 | 45.06 | 44.37 | 2.88% | 1.31% | 714 | 31,682 | 43.80 | 45.06 | 43.80 | 45.06 |
25. | PODR-R-A | 42.47 | 42.60 | 42.86 | 1.05% | 1.66% | 357 | 15,300 | 42.47 | 43.27 | 42.60 | 43.27 |
26. | KSST-R-A | 41.14 | 41.14 | 41.14 | 0.32% | 2.34% | 10 | 411 | 41.14 | 41.14 | 40.11 | 42.34 |
27. | ADRS-P-A | 39.83 | 39.82 | 39.81 | 0.65% | 0.60% | 2,108 | 83,915 | 39.42 | 39.83 | 39.68 | 40.23 |
28. | ATGR-R-A | 129.01 | 32.88 | 32.55 | 1.85% | 0.67% | 418 | 54,416 | 129.01 | 131.53 | 129.41 | 131.53 |
29. | VDKT-R-A | 29.86 | 30.37 | 30.28 | 4.02% | 3.62% | 40 | 1,211 | 29.86 | 30.37 | 29.86 | 30.37 |
30. | SNHO-R-A | 30.66 | 29.91 | 30.19 | -2.45% | -2.54% | 438 | 13,224 | 29.86 | 30.66 | 29.91 | 31.59 |
31. | MIVA-R-A | 29.21 | 29.21 | 29.21 | -4.30% | -4.30% | 120 | 3,506 | 29.21 | 29.21 | 29.21 | 30.53 |
32. | KORF-R-A | 28.49 | 28.48 | 28.51 | -0.19% | -0.58% | 1,189 | 33,904 | 28.47 | 28.70 | 28.48 | 28.70 |
33. | SAPN-R-A | 27.37 | 28.66 | 27.91 | 2.84% | 0.71% | 2,156 | 60,170 | 27.37 | 28.66 | 27.94 | 29.07 |
34. | LPLH-R-A | 27.21 | 27.21 | 27.19 | -0.97% | 1.28% | 143 | 3,888 | 27.08 | 27.21 | 27.01 | 27.21 |
35. | PDBA-R-A | 26.94 | 26.94 | 26.94 | -15.41% | -15.41% | 27 | 727 | 26.94 | 26.94 | 26.54 | 33.18 |
36. | VLHO-R-A | 26.23 | 26.20 | 26.22 | -0.06% | -0.79% | 238 | 6,242 | 26.20 | 26.23 | 26.15 | 26.53 |
37. | ULPL-R-A | 24.49 | 24.16 | 24.25 | -1.62% | -0.03% | 21 | 509 | 24.16 | 24.49 | 23.91 | 24.47 |
38. | TRFM-R-A | 20.57 | 20.57 | 20.57 | -0.03% | -0.03% | 10 | 206 | 20.57 | 20.57 | 13.27 | 20.57 |
39. | HT-R-A | 20.19 | 20.17 | 20.20 | -0.13% | -0.01% | 4,697 | 94,866 | 20.17 | 20.25 | 20.17 | 20.24 |
40. | JDPL-R-A | 18.98 | 18.71 | 18.76 | 0.70% | 0.95% | 1,122 | 21,051 | 18.65 | 18.98 | 18.58 | 18.97 |
41. | IGH-R-A | 17.78 | 17.72 | 17.73 | 1.52% | 1.44% | 8 | 142 | 17.72 | 17.78 | 17.46 | 17.72 |
42. | ZVCV-R-A | 17.42 | 17.42 | 17.42 | -12.49% | -12.49% | 50 | 871 | 17.42 | 17.42 | 17.42 | 19.90 |
43. | ADPL-R-A | 16.63 | 16.72 | 16.68 | 0.56% | -0.81% | 5,211 | 86,923 | 16.58 | 16.84 | 16.72 | 17.05 |
44. | MAIS-R-A | 16.06 | 16.99 | 16.09 | 5.79% | 0.18% | 190 | 3,057 | 15.93 | 16.99 | 16.06 | 16.99 |
45. | LVCV-R-A | 12.48 | 12.48 | 12.48 | 10.35% | 10.35% | 12 | 150 | 12.48 | 12.48 | 11.68 | 13.13 |
46. | ILRA-R-A | 92.91 | 11.61 | 11.61 | -2.78% | -0.21% | 10 | 929 | 92.91 | 92.91 | 91.58 | 93.84 |
47. | VPIK-R-A | 11.55 | 11.48 | 11.47 | -1.93% | -1.52% | 120 | 1,376 | 11.42 | 11.55 | 11.48 | 11.68 |
48. | ATLN-R-A | 9.29 | 8.96 | 9.24 | -2.86% | 2.32% | 1,116 | 10,317 | 8.96 | 9.29 | 8.96 | 9.29 |
49. | RIZO-R-A | 8.71 | 8.71 | 8.71 | -4.12% | -3.81% | 198 | 1,724 | 8.71 | 8.71 | 8.71 | 9.02 |
50. | BLJE-R-A | 5.82 | 5.91 | 5.88 | 2.04% | 2.31% | 5,825 | 34,240 | 5.81 | 5.94 | 5.81 | 5.91 |
51. | DDJH-R-A | 5.68 | 5.57 | 5.62 | -2.33% | -2.64% | 899 | 5,054 | 5.57 | 5.68 | 5.45 | 5.71 |
52. | ULJN-R-A | 5.31 | 5.31 | 5.31 | 0.00% | 0.02% | 42 | 223 | 5.31 | 5.31 | 5.31 | 7.17 |
53. | ZABA-R-A | 5.06 | 4.98 | 5.00 | -1.57% | -1.80% | 2,111 | 10,558 | 4.98 | 5.06 | 4.98 | 5.04 |
54. | JDTC-R-A | 4.69 | 4.69 | 4.69 | 29.92% | 29.92% | 70 | 328 | 4.69 | 4.69 | 3.61 | 4.69 |
55. | PTKM-R-A | 4.29 | 4.24 | 4.25 | -0.28% | 0.06% | 384 | 1,632 | 4.24 | 4.29 | 4.24 | 4.40 |
56. | HZVG-R-A | 3.32 | 3.32 | 3.32 | 61.25% | 61.25% | 49 | 163 | 3.32 | 3.32 | 3.32 | 3.98 |
57. | HDEL-R-A | 3.19 | 3.12 | 3.14 | -12.57% | -4.41% | 172 | 540 | 3.12 | 3.19 | 2.79 | 3.32 |
58. | PRFC-R-A | 2.99 | 2.93 | 2.94 | 0.00% | 0.41% | 235 | 691 | 2.93 | 2.99 | 2.93 | 3.02 |
59. | SLDM-R-A | 2.66 | 2.66 | 2.66 | 0.05% | 0.05% | 21 | 56 | 2.66 | 2.66 | 2.65 | 3.32 |
60. | VART-R-1 | 2.65 | 2.65 | 2.65 | 0.00% | -0.05% | 141 | 374 | 2.65 | 2.65 | 2.65 | 2.72 |
61. | DLKV-R-A | 2.39 | 2.39 | 2.39 | 0.00% | 0.00% | 88 | 210 | 2.39 | 2.39 | 2.34 | 2.46 |
62. | RIVP-R-A | 2.30 | 2.36 | 2.28 | 0.62% | -4.02% | 4,705 | 10,726 | 2.26 | 2.36 | 2.27 | 2.36 |
63. | KTJV-R-A | 2.33 | 1.87 | 2.08 | -9.78% | 0.06% | 109 | 226 | 1.87 | 2.33 | 1.87 | 2.32 |
64. | LCDS-R-A | 1.80 | 1.80 | 1.80 | -9.00% | -9.00% | 195 | 351 | 1.80 | 1.80 | 1.80 | 2.39 |
65. | BD62-R-A | 1.70 | 1.70 | 1.70 | 6.23% | 5.70% | 94 | 160 | 1.70 | 1.70 | 1.70 | 1.83 |
66. | KABA-R-A | 1.19 | 1.19 | 1.19 | 5.75% | 5.75% | 45 | 54 | 1.19 | 1.19 | 1.19 | 1.33 |
67. | HBRL-R-A | 1.07 | 1.07 | 1.07 | 0.62% | 0.88% | 1,535 | 1,640 | 1.07 | 1.07 | 1.04 | 1.10 |
68. | BPBA-R-A | 0.85 | 0.93 | 0.92 | 1.01% | -0.28% | 203 | 186 | 0.85 | 0.93 | 0.87 | 0.93 |
69. | INGR-R-A | 0.28 | 0.28 | 0.28 | -1.41% | -0.96% | 15 | 4 | 0.28 | 0.28 | 0.28 | 0.29 |
70. | MGMA-R-A | 0.27 | 0.27 | 0.28 | 1.51% | -0.46% | 17,800 | 4,951 | 0.27 | 0.29 | 0.27 | 0.28 |
71. | CROBEX | | 245.91 | | 0.32% | | | | | | | |
| | | | | | | | 1,249,986 | | | | |
*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.