Filter
Country: Croatia Date: 10/22/2014 Volume: 636,592 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | LEDO-R-A | 1,128.14 | 1,128.14 | 1,128.14 | 1.07% | 1.31% | 5 | 5,641 | 1,128.14 | 1,128.14 | 1,109.56 | 1,128.14 |
2. | CROS-R-A | 982.28 | 982.28 | 982.28 | 0.00% | 0.00% | 16 | 15,717 | 982.28 | 982.28 | 982.28 | 988.52 |
3. | PLAG-R-A | 516.03 | 129.01 | 129.01 | 2.32% | 2.32% | 2 | 1,032 | 516.03 | 516.03 | 504.35 | 517.62 |
4. | INA-R-A | 510.98 | 522.93 | 518.66 | 2.34% | 1.50% | 28 | 14,523 | 510.98 | 522.93 | 510.98 | 522.93 |
5. | LRH-R-A | 473.82 | 473.82 | 473.82 | 1.42% | 1.42% | 6 | 2,843 | 473.82 | 473.82 | 455.24 | 473.69 |
6. | ZVZD-R-A | 400.53 | 400.53 | 400.53 | -0.04% | -0.04% | 2 | 801 | 400.53 | 400.53 | 391.53 | 400.54 |
7. | TUHO-R-A | 291.99 | 291.99 | 291.99 | 1.38% | 1.38% | 8 | 2,336 | 291.99 | 291.99 | 285.35 | 291.99 |
8. | HUPZ-R-A | 229.61 | 229.61 | 229.61 | 0.58% | 1.41% | 2 | 459 | 229.61 | 229.61 | 225.63 | 231.60 |
9. | ERNT-R-A | 183.32 | 183.18 | 183.30 | -0.57% | -0.15% | 8 | 1,466 | 183.18 | 183.32 | 183.18 | 184.35 |
10. | KOTR-P-A | 172.55 | 172.55 | 172.55 | 0.01% | 0.01% | 135 | 23,295 | 172.55 | 172.55 | 166.17 | 185.66 |
11. | KODT-R-A | 154.62 | 159.06 | 155.82 | -0.12% | 2.13% | 26 | 4,051 | 154.62 | 159.06 | 148.12 | 159.25 |
12. | ATGR-R-A | 130.48 | 32.88 | 32.71 | 0.80% | -0.07% | 32 | 4,187 | 130.48 | 131.53 | 131.53 | 132.44 |
13. | KOEI-R-A | 97.15 | 97.29 | 97.19 | 0.00% | 0.50% | 37 | 3,596 | 97.15 | 97.29 | 96.25 | 97.42 |
14. | JDGT-R-A | 95.96 | 95.96 | 95.96 | 0.00% | 0.00% | 2 | 192 | 95.96 | 95.96 | 94.63 | 95.96 |
15. | SLRS-R-A | 95.30 | 95.30 | 95.30 | 2.57% | 2.57% | 12 | 1,144 | 95.30 | 95.30 | 90.92 | 95.43 |
16. | LKPC-R-A | 80.46 | 84.94 | 83.37 | 1.75% | 5.19% | 100 | 8,337 | 80.46 | 84.94 | 82.29 | 84.28 |
17. | HIMR-R-A | 69.81 | 69.02 | 69.05 | -0.95% | -1.68% | 185 | 12,774 | 68.03 | 69.81 | 68.22 | 69.02 |
18. | AUHR-R-A | 67.56 | 67.11 | 67.17 | -0.67% | -0.20% | 75 | 5,037 | 67.11 | 67.56 | 66.49 | 69.55 |
19. | BCIN-R-A | 63.18 | 62.52 | 62.60 | -1.03% | -0.91% | 111 | 6,949 | 62.52 | 63.18 | 62.52 | 64.77 |
20. | THNK-R-A | 58.93 | 58.93 | 58.93 | 1.02% | 1.81% | 15 | 884 | 58.93 | 58.93 | 56.94 | 58.93 |
21. | PDBA-R-A | 53.09 | 53.09 | 53.09 | 23.08% | 23.08% | 35 | 1,858 | 53.09 | 53.09 | 53.09 | 55.74 |
22. | ADRS-R-A | 47.78 | 49.77 | 47.82 | 1.08% | -2.21% | 2,560 | 122,417 | 47.78 | 49.77 | 47.78 | 50.30 |
23. | KRAS-R-A | 47.77 | 47.78 | 47.78 | 1.95% | 1.96% | 206 | 9,842 | 47.77 | 47.78 | 47.78 | 48.44 |
24. | ATPL-R-A | 47.25 | 48.18 | 47.86 | 3.41% | 2.57% | 706 | 33,790 | 47.25 | 48.96 | 47.41 | 48.18 |
25. | BDSS-R-A | 46.45 | 46.45 | 46.45 | 0.00% | 1.97% | 200 | 9,291 | 46.45 | 46.45 | 45.14 | 47.78 |
26. | VIRO-R-A | 45.13 | 50.14 | 48.01 | -0.58% | -2.26% | 79 | 3,793 | 45.13 | 50.14 | 45.14 | 50.43 |
27. | ADRS-P-A | 43.80 | 43.80 | 44.02 | 1.21% | -0.80% | 862 | 37,943 | 43.80 | 44.20 | 43.80 | 44.13 |
28. | ARNT-R-A | 43.67 | 43.55 | 43.64 | 0.34% | -2.46% | 50 | 2,182 | 43.55 | 43.67 | 43.55 | 45.52 |
29. | PODR-R-A | 41.28 | 41.68 | 41.57 | 1.29% | 1.03% | 1,203 | 50,006 | 41.28 | 41.68 | 41.43 | 41.78 |
30. | HMST-R-A | 39.95 | 39.82 | 40.00 | -1.44% | -3.46% | 57 | 2,280 | 39.82 | 40.22 | 39.83 | 41.68 |
31. | KSST-R-A | 39.42 | 55.74 | 46.36 | 51.75% | 25.78% | 531 | 24,619 | 39.42 | 55.74 | 49.24 | 55.74 |
32. | VDKT-R-A | 38.22 | 38.22 | 38.22 | -0.56% | -0.43% | 20 | 764 | 38.22 | 38.22 | 37.18 | 38.22 |
33. | PIVK-R-A | 36.50 | 36.50 | 36.50 | 0.00% | 0.00% | 55 | 2,007 | 36.50 | 36.50 | 36.50 | 39.55 |
34. | MIVA-R-A | 34.51 | 34.51 | 34.51 | 0.39% | 0.39% | 55 | 1,898 | 34.51 | 34.51 | 34.51 | 38.49 |
35. | SNHO-R-A | 32.12 | 32.12 | 32.12 | 0.75% | 0.49% | 208 | 6,682 | 32.12 | 32.13 | 32.12 | 32.65 |
36. | LPLH-R-A | 31.35 | 31.35 | 31.35 | -3.59% | -1.21% | 50 | 1,567 | 31.35 | 31.35 | 31.35 | 33.37 |
37. | TISK-R-A | 26.54 | 26.54 | 26.54 | -4.76% | -4.76% | 49 | 1,301 | 26.54 | 26.54 | 26.54 | 28.00 |
38. | ULPL-R-A | 23.28 | 23.28 | 23.28 | 0.02% | 0.02% | 65 | 1,513 | 23.28 | 23.28 | 22.96 | 23.28 |
39. | IGH-R-A | 21.70 | 21.24 | 21.65 | -5.88% | -5.35% | 271 | 5,868 | 21.24 | 21.70 | 21.24 | 21.94 |
40. | TRFM-R-A | 21.24 | 21.24 | 21.24 | 0.00% | 0.00% | 10 | 212 | 21.24 | 21.24 | 13.27 | 21.24 |
41. | SM86-R-A | 21.24 | 21.90 | 21.73 | 6.45% | 5.65% | 200 | 4,347 | 21.24 | 21.90 | 21.90 | 26.54 |
42. | HT-R-A | 20.84 | 21.04 | 20.92 | 0.76% | 0.27% | 3,160 | 66,102 | 20.84 | 21.04 | 20.91 | 21.09 |
43. | MAIS-R-A | 19.64 | 19.64 | 19.59 | -0.01% | -0.28% | 110 | 2,155 | 19.51 | 19.64 | 18.58 | 19.64 |
44. | ADPL-R-A | 16.06 | 16.12 | 16.09 | 0.40% | 0.08% | 20 | 322 | 16.06 | 16.12 | 16.06 | 16.12 |
45. | JDPL-R-A | 14.20 | 14.20 | 14.20 | 1.90% | 1.48% | 2 | 28 | 14.20 | 14.20 | 14.20 | 14.55 |
46. | ATLN-R-A | 10.75 | 11.08 | 10.82 | 3.02% | 0.63% | 63 | 682 | 10.75 | 11.08 | 10.65 | 11.08 |
47. | AMDN-R-A | 10.62 | 11.81 | 11.05 | 11.25% | 4.04% | 34 | 376 | 10.62 | 11.81 | 10.62 | 11.81 |
48. | LKRI-R-A | 10.35 | 10.35 | 10.35 | 3.96% | 3.20% | 100 | 1,035 | 10.35 | 10.35 | 9.85 | 10.43 |
49. | RIZO-R-A | 8.67 | 8.61 | 8.65 | -0.96% | -0.58% | 510 | 4,410 | 8.61 | 8.67 | 8.61 | 9.09 |
50. | HTPK-R-A | 7.96 | 7.96 | 7.96 | -1.64% | -1.28% | 200 | 1,593 | 7.96 | 7.96 | 7.96 | 8.63 |
51. | VERN-R-A | 6.44 | 6.43 | 6.44 | -5.02% | -4.90% | 378 | 2,433 | 6.43 | 6.44 | 6.43 | 6.64 |
52. | BLJE-R-A | 5.16 | 5.36 | 5.29 | 4.00% | 2.34% | 1,505 | 7,966 | 5.16 | 5.36 | 5.19 | 5.36 |
53. | DDJH-R-A | 5.04 | 5.04 | 5.04 | 0.80% | 0.80% | 195 | 983 | 5.04 | 5.04 | 5.01 | 5.24 |
54. | ZABA-R-A | 4.51 | 4.58 | 4.52 | 1.47% | 0.50% | 1,690 | 7,640 | 4.51 | 4.58 | 4.51 | 4.77 |
55. | PTKM-R-A | 3.81 | 3.78 | 3.79 | -0.70% | 0.24% | 2,706 | 10,267 | 3.78 | 3.81 | 3.78 | 3.89 |
56. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 88 | 292 | 3.32 | 3.32 | | 3.32 |
57. | VART-R-1 | 3.28 | 3.26 | 3.27 | 0.12% | -0.81% | 232 | 759 | 3.26 | 3.28 | 3.26 | 3.45 |
58. | PRFC-R-A | 2.71 | 2.71 | 2.71 | -0.15% | -0.20% | 246 | 666 | 2.71 | 2.71 | 2.71 | 2.84 |
59. | RIVP-R-A | 2.65 | 2.62 | 2.62 | -0.25% | -1.94% | 29,551 | 77,431 | 2.60 | 2.65 | 2.62 | 2.64 |
60. | HDEL-R-A | 2.59 | 2.64 | 2.61 | 8.39% | 9.53% | 105 | 274 | 2.59 | 2.64 | 2.26 | 2.64 |
61. | SUNH-R-A | 2.44 | 2.79 | 2.70 | 5.00% | 1.75% | 249 | 673 | 2.44 | 2.79 | 2.52 | 3.24 |
62. | DLKV-R-A | 2.26 | 2.20 | 2.20 | -0.90% | -2.01% | 735 | 1,615 | 2.20 | 2.26 | 2.20 | 2.26 |
63. | LCDS-R-A | 2.18 | 2.18 | 2.18 | 3.80% | 3.80% | 168 | 366 | 2.18 | 2.18 | 2.18 | 2.39 |
64. | BD62-R-A | 1.57 | 1.57 | 1.57 | -1.67% | -1.67% | 75 | 117 | 1.57 | 1.57 | 1.57 | 1.62 |
65. | HBRL-R-A | 1.56 | 1.43 | 1.48 | 6.41% | 9.86% | 269 | 398 | 1.43 | 1.56 | 1.43 | 1.55 |
66. | OPTE-R-A | 0.78 | 0.85 | 0.83 | 7.33% | 4.85% | 808 | 673 | 0.78 | 0.85 | 0.80 | 0.85 |
67. | BPBA-R-A | 0.74 | 0.74 | 0.74 | -2.63% | -2.63% | 113 | 83 | 0.74 | 0.74 | 0.70 | 0.77 |
68. | ATLS-R-A | 0.67 | 0.67 | 0.67 | -26.03% | -26.03% | 231 | 154 | 0.67 | 0.67 | 0.67 | 0.89 |
69. | INGR-R-A | 0.33 | 0.32 | 0.32 | -4.42% | -3.59% | 23,744 | 7,644 | 0.32 | 0.33 | 0.32 | 0.33 |
70. | PUNT-R-A | 0.13 | 0.13 | 0.13 | 46.95% | 46.95% | 85 | 11 | 0.13 | 0.13 | 0.13 | 0.18 |
71. | CROBEX | | 245.77 | | 1.02% | | | | | | | |
| | | | | | | | 636,592 | | | | |
*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.