Filter
Country: Croatia Date: 10/13/2014 Volume: 1,220,860 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 247.52 | | -0.85% | | | | | | | |
2. | MGMA-R-A | 0.27 | 0.28 | 0.27 | 4.44% | 2.46% | 6,716 | 1,842 | 0.27 | 0.28 | 0.26 | 0.28 |
3. | INGR-R-A | 0.33 | 0.32 | 0.33 | -5.81% | -4.28% | 5,900 | 1,924 | 0.32 | 0.33 | 0.32 | 0.34 |
4. | ATLS-R-A | 0.90 | 0.90 | 0.90 | 0.00% | 0.00% | 250 | 226 | 0.90 | 0.90 | 0.66 | 0.93 |
5. | OPTE-R-A | 0.85 | 1.00 | 0.91 | 16.93% | 7.00% | 15,882 | 14,531 | 0.85 | 1.00 | 0.92 | 1.00 |
6. | KABA-R-A | 1.20 | 1.20 | 1.20 | -1.43% | -1.43% | 508 | 607 | 1.20 | 1.20 | 1.20 | 1.33 |
7. | HBRL-R-A | 1.56 | 1.36 | 1.40 | -8.08% | -5.47% | 885 | 1,237 | 1.36 | 1.56 | 1.36 | 1.56 |
8. | BD62-R-A | 1.59 | 1.60 | 1.61 | 4.51% | 5.55% | 1,311 | 2,117 | 1.59 | 1.63 | 1.53 | 1.63 |
9. | RIVP-R-A | 2.68 | 2.68 | 2.66 | 0.05% | -0.79% | 61,458 | 163,617 | 2.61 | 2.70 | 2.65 | 2.68 |
10. | PRFC-R-A | 2.85 | 2.80 | 2.82 | -1.54% | -0.98% | 1,975 | 5,571 | 2.80 | 2.85 | 2.76 | 3.00 |
11. | FNVC-R-A | 3.05 | 3.05 | 3.05 | -8.00% | -8.00% | 80 | 244 | 3.05 | 3.05 | 2.92 | 3.05 |
12. | SUNH-R-A | 3.18 | 3.18 | 3.18 | 4.22% | 4.58% | 58 | 185 | 3.18 | 3.18 | 2.92 | 3.18 |
13. | BRIN-R-A | 3.18 | 3.18 | 3.18 | 0.38% | 0.38% | 256 | 815 | 3.18 | 3.18 | 3.18 | 3.25 |
14. | VART-R-1 | 3.38 | 3.32 | 3.32 | -0.04% | -4.72% | 2,310 | 7,665 | 3.25 | 3.38 | 3.32 | 3.45 |
15. | PTKM-R-A | 3.63 | 3.66 | 3.67 | 0.11% | -0.89% | 5,069 | 18,624 | 3.63 | 3.81 | 3.66 | 3.81 |
16. | ZEP-R-A | 4.66 | 4.66 | 4.66 | 9.63% | 9.63% | 197 | 917 | 4.66 | 4.66 | 4.67 | 6.04 |
17. | ZABA-R-A | 4.79 | 4.78 | 4.79 | 0.00% | -0.05% | 480 | 2,297 | 4.78 | 4.79 | 4.79 | 4.90 |
18. | BLJE-R-A | 5.42 | 5.31 | 5.36 | -2.44% | -1.08% | 2,680 | 14,374 | 5.31 | 5.42 | 5.31 | 5.44 |
19. | DDJH-R-A | 5.57 | 5.44 | 5.44 | -0.15% | -2.77% | 778 | 4,236 | 5.44 | 5.57 | 5.38 | 5.56 |
20. | SLPF-R-A | 5.51 | 5.97 | 5.45 | 15.01% | 5.09% | 619 | 3,376 | 5.31 | 5.97 | 5.31 | 5.97 |
21. | VERN-R-A | 6.61 | 6.64 | 6.62 | 2.02% | 1.71% | 136 | 900 | 6.61 | 6.64 | 6.50 | 6.64 |
22. | RIZO-R-A | 8.98 | 8.92 | 8.99 | -0.65% | -1.15% | 436 | 3,921 | 8.92 | 9.29 | 8.90 | 9.03 |
23. | AMDN-R-A | 9.44 | 9.44 | 9.44 | 1.24% | -1.69% | 149 | 1,406 | 9.44 | 9.44 | 8.83 | 11.28 |
24. | LKRI-R-A | 10.13 | 10.09 | 10.09 | -0.42% | -0.55% | 322 | 3,250 | 10.09 | 10.13 | 10.09 | 10.22 |
25. | ATLN-R-A | 10.53 | 10.49 | 10.53 | -1.25% | -1.42% | 874 | 9,203 | 10.49 | 10.53 | 10.49 | 10.88 |
26. | HTPO-R-A | 10.62 | 10.62 | 10.62 | 14.29% | 14.29% | 90 | 956 | 10.62 | 10.62 | 10.62 | 13.27 |
27. | VPIK-R-A | 11.17 | 11.17 | 11.17 | 0.08% | -1.00% | 2 | 22 | 11.17 | 11.17 | 11.17 | 11.37 |
28. | JDPL-R-A | 14.33 | 13.56 | 13.95 | -7.95% | -5.84% | 996 | 13,894 | 13.48 | 14.33 | 13.58 | 14.53 |
29. | IPKK-R-A | 15.40 | 14.60 | 14.84 | -5.97% | -4.40% | 440 | 6,530 | 14.60 | 15.40 | 14.60 | 15.26 |
30. | ADPL-R-A | 16.86 | 16.59 | 16.70 | -1.96% | -1.29% | 3,806 | 63,553 | 16.59 | 16.86 | 16.59 | 16.65 |
31. | ZVCV-R-A | 16.72 | 17.19 | 17.14 | 1.97% | 1.66% | 28 | 480 | 16.72 | 17.19 | 16.72 | 17.25 |
32. | MAIS-R-A | 18.32 | 18.58 | 17.86 | -1.41% | -3.33% | 546 | 9,751 | 16.59 | 18.71 | 18.58 | 19.17 |
33. | HTCP-R-A | 19.11 | 19.11 | 19.11 | -8.29% | -8.29% | 100 | 1,911 | 19.11 | 19.11 | 19.11 | 21.24 |
34. | JDTC-R-A | 13.27 | 20.24 | 14.76 | 79.41% | 30.99% | 643 | 9,490 | 13.27 | 20.24 | 20.24 | 20.31 |
35. | HT-R-A | 21.57 | 21.39 | 21.47 | -0.61% | -0.52% | 4,411 | 94,693 | 21.39 | 21.57 | 21.39 | 21.45 |
36. | IGH-R-A | 21.67 | 20.58 | 21.32 | -6.09% | -3.19% | 202 | 4,307 | 19.92 | 21.67 | 20.58 | 22.30 |
37. | ULPL-R-A | 23.62 | 23.49 | 23.20 | -0.53% | -0.29% | 57 | 1,322 | 22.96 | 23.62 | 22.96 | 23.49 |
38. | TISK-R-A | 27.87 | 27.87 | 27.87 | 0.00% | 0.00% | 200 | 5,574 | 27.87 | 27.87 | 26.55 | 28.40 |
39. | LPLH-R-A | 30.59 | 31.99 | 30.06 | 0.42% | -4.16% | 347 | 10,431 | 27.88 | 31.99 | 30.53 | 31.99 |
40. | SAPN-R-A | 33.16 | 32.52 | 33.11 | -1.21% | 0.81% | 284 | 9,404 | 32.00 | 33.35 | 32.02 | 33.15 |
41. | MIVA-R-A | 34.38 | 34.38 | 34.38 | 3.60% | 3.60% | 50 | 1,719 | 34.38 | 34.38 | 34.38 | 38.09 |
42. | SNHO-R-A | 34.51 | 33.92 | 34.35 | -1.70% | -0.08% | 1,380 | 47,407 | 33.92 | 34.51 | 33.92 | 34.51 |
43. | PIVK-R-A | 36.50 | 36.50 | 36.50 | -1.79% | -1.79% | 56 | 2,044 | 36.50 | 36.50 | 36.50 | 38.36 |
44. | VDKT-R-A | 37.84 | 38.16 | 37.69 | -1.19% | -0.76% | 155 | 5,842 | 37.39 | 38.16 | 37.39 | 38.16 |
45. | HMST-R-A | 38.22 | 36.50 | 36.99 | -4.51% | -5.49% | 217 | 8,027 | 36.50 | 38.22 | 35.57 | 37.16 |
46. | KSST-R-A | 39.42 | 39.42 | 39.42 | 0.00% | -0.50% | 124 | 4,888 | 39.42 | 39.42 | 39.42 | 41.81 |
47. | PODR-R-A | 43.00 | 43.13 | 42.96 | 0.30% | -0.61% | 428 | 18,386 | 42.60 | 43.13 | 42.60 | 43.13 |
48. | TNPL-R-A | 43.53 | 43.13 | 43.39 | -0.91% | -0.33% | 40 | 1,736 | 43.13 | 43.53 | 41.81 | 44.99 |
49. | ARNT-R-A | 44.46 | 44.06 | 44.47 | -0.90% | -1.31% | 378 | 16,810 | 44.06 | 44.60 | 44.26 | 45.78 |
50. | ADRS-P-A | 45.14 | 44.20 | 44.57 | -2.08% | -2.06% | 1,847 | 82,323 | 44.20 | 45.14 | 44.20 | 45.12 |
51. | ATPL-R-A | 45.92 | 44.05 | 44.05 | -4.08% | -4.73% | 2,760 | 121,574 | 42.47 | 45.92 | 43.92 | 44.05 |
52. | KRAS-R-A | 47.12 | 47.12 | 47.12 | 1.41% | 1.41% | 351 | 16,538 | 47.12 | 47.12 | 47.12 | 47.64 |
53. | ADRS-R-A | 48.71 | 50.43 | 48.43 | 0.00% | -3.83% | 551 | 26,685 | 47.78 | 50.43 | 46.45 | 50.43 |
54. | THNK-R-A | 54.82 | 57.87 | 57.47 | 0.69% | 0.36% | 23 | 1,322 | 54.81 | 57.87 | 54.82 | 57.86 |
55. | HIMR-R-A | 61.58 | 58.40 | 59.58 | -6.77% | -6.53% | 1,161 | 69,171 | 57.47 | 61.58 | 58.40 | 61.04 |
56. | FRNK-R-A | 63.04 | 63.04 | 63.04 | -3.10% | -3.10% | 42 | 2,648 | 63.04 | 63.04 | 53.09 | 63.04 |
57. | SPNV-R-A | 63.71 | 63.71 | 63.71 | 17.07% | 17.07% | 20 | 1,274 | 63.71 | 63.71 | 63.71 | 73.00 |
58. | BCIN-R-A | 65.03 | 66.09 | 65.89 | -0.41% | -0.60% | 49 | 3,229 | 65.03 | 66.09 | 64.12 | 66.09 |
59. | MLNR-R-A | 73.00 | 73.00 | 73.00 | 0.00% | 0.00% | 10 | 730 | 73.00 | 73.00 | 66.36 | 73.00 |
60. | LKPC-R-A | 73.68 | 75.78 | 75.88 | -0.35% | 1.94% | 1,057 | 80,206 | 73.68 | 76.05 | 74.32 | 75.78 |
61. | KOEI-R-A | 96.56 | 98.20 | 96.91 | -1.29% | -1.70% | 549 | 53,203 | 96.56 | 99.22 | 98.20 | 98.61 |
62. | ATGR-R-A | 136.04 | 34.02 | 34.01 | 0.02% | 0.01% | 82 | 11,157 | 136.04 | 136.07 | 136.07 | 136.67 |
63. | KODT-P-A | 142.81 | 142.68 | 142.81 | -0.09% | -0.02% | 38 | 5,427 | 142.68 | 142.81 | 142.15 | 148.65 |
64. | KODT-R-A | 154.09 | 163.12 | 160.11 | -3.53% | -2.02% | 21 | 3,362 | 154.09 | 163.12 | 152.76 | 163.12 |
65. | ERNT-R-A | 186.08 | 185.15 | 185.77 | 0.21% | 0.07% | 89 | 16,534 | 185.15 | 186.08 | 185.15 | 186.48 |
66. | HUPZ-R-A | 233.59 | 238.90 | 236.99 | 1.98% | 1.17% | 25 | 5,925 | 233.59 | 238.90 | 234.92 | 238.90 |
67. | TUHO-R-A | 305.25 | 305.25 | 305.25 | 1.54% | 1.54% | 2 | 610 | 305.25 | 305.25 | 301.94 | 305.26 |
68. | JDOS-R-A | 374.94 | 374.28 | 374.69 | -3.72% | -0.90% | 18 | 6,744 | 374.28 | 374.94 | 373.22 | 386.22 |
69. | ZVZD-R-A | 404.14 | 404.67 | 401.53 | -1.33% | -1.51% | 113 | 45,373 | 398.17 | 404.67 | 398.30 | 404.80 |
70. | LRH-R-A | 465.33 | 464.53 | 464.76 | 0.84% | -2.31% | 94 | 43,687 | 464.53 | 476.47 | 464.53 | 476.47 |
71. | INA-R-A | 504.48 | 504.35 | 504.45 | -2.56% | -3.04% | 15 | 7,567 | 504.35 | 504.48 | 504.35 | 530.76 |
72. | PLAG-R-A | 507.00 | 126.75 | 126.75 | -0.78% | -0.87% | 2 | 1,014 | 507.00 | 507.00 | 507.00 | 522.93 |
73. | CKML-R-A | 550.80 | 5.62 | 5.62 | -5.68% | -5.49% | 2 | 1,102 | 550.80 | 550.80 | 534.87 | 580.66 |
74. | CROS-R-A | 982.29 | 982.29 | 982.29 | -0.15% | -0.20% | 1 | 982 | 982.29 | 982.29 | 982.28 | 988.78 |
75. | LEDO-R-A | 1,134.78 | 1,134.78 | 1,134.78 | -0.01% | -0.01% | 9 | 10,213 | 1,134.78 | 1,134.78 | 1,134.78 | 1,141.42 |
| | | | | | | | 1,220,860 | | | | |
*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.