Filter
Country: Croatia Date: 08/19/2014 Volume: 1,779,999 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 244.95 | | 0.67% | | | | | | | |
2. | MGMA-R-A | 0.28 | 0.28 | 0.28 | 0.00% | 0.00% | 260 | 72 | 0.28 | 0.28 | 0.26 | 0.28 |
3. | INGR-R-A | 0.29 | 0.29 | 0.29 | -1.79% | -0.93% | 2,726 | 784 | 0.29 | 0.29 | 0.29 | 0.29 |
4. | OPTE-R-A | 0.73 | 0.73 | 0.73 | -5.01% | -5.01% | 75 | 55 | 0.73 | 0.73 | 0.73 | 0.77 |
5. | BPBA-R-A | 0.93 | 0.93 | 0.93 | -0.14% | -0.28% | 946 | 880 | 0.93 | 0.93 | 0.92 | 0.93 |
6. | KABA-R-A | 1.13 | 1.13 | 1.13 | -14.81% | -14.81% | 3 | 3 | 1.13 | 1.13 | 1.13 | 1.33 |
7. | BD62-R-A | 2.02 | 1.86 | 1.92 | -1.41% | -0.55% | 1,020 | 1,954 | 1.86 | 2.04 | 1.86 | 1.99 |
8. | RIVP-R-A | 2.26 | 2.24 | 2.26 | 0.60% | 1.07% | 6,609 | 14,899 | 2.24 | 2.26 | 2.22 | 2.26 |
9. | BRIN-R-A | 2.38 | 2.38 | 2.38 | 5.29% | 5.29% | 1,020 | 2,423 | 2.38 | 2.38 | 2.37 | 2.38 |
10. | DLKV-R-A | 2.33 | 2.46 | 2.39 | 13.80% | 5.81% | 1,099 | 2,632 | 2.33 | 2.46 | 2.39 | 2.46 |
11. | VART-R-1 | 2.59 | 2.68 | 2.64 | 3.59% | 1.89% | 672 | 1,775 | 2.59 | 2.68 | 2.61 | 2.72 |
12. | PRFC-R-A | 2.92 | 2.89 | 2.90 | -0.37% | 0.05% | 1,620 | 4,696 | 2.89 | 2.92 | 2.89 | 3.08 |
13. | ZABA-R-A | 4.47 | 4.47 | 4.47 | -0.94% | -1.26% | 70 | 313 | 4.47 | 4.47 | 4.47 | 4.59 |
14. | SLPF-R-A | 4.58 | 4.58 | 4.58 | 4.54% | 4.54% | 700 | 3,205 | 4.58 | 4.58 | 4.59 | 5.04 |
15. | PTKM-R-A | 5.07 | 5.06 | 5.07 | -2.31% | -1.06% | 1,655 | 8,394 | 5.06 | 5.18 | 5.01 | 5.16 |
16. | SNBA-R-A | 5.58 | 5.58 | 5.58 | -0.05% | -0.05% | 101 | 563 | 5.58 | 5.58 | 5.58 | 6.10 |
17. | DDJH-R-A | 5.71 | 5.80 | 5.76 | 1.63% | 1.73% | 1,811 | 10,438 | 5.62 | 5.80 | 5.71 | 5.80 |
18. | BLJE-R-A | 6.08 | 5.91 | 5.96 | -2.88% | -0.77% | 6,350 | 37,830 | 5.84 | 6.10 | 5.91 | 5.97 |
19. | HTPK-R-A | 7.18 | 7.18 | 7.18 | 0.30% | 0.30% | 46 | 330 | 7.18 | 7.18 | 7.17 | 7.63 |
20. | ATLN-R-A | 7.69 | 7.67 | 7.69 | -0.52% | -0.29% | 380 | 2,922 | 7.67 | 7.70 | 7.67 | 7.96 |
21. | RIZO-R-A | 8.76 | 9.02 | 9.00 | -1.18% | 2.31% | 126 | 1,134 | 8.71 | 9.14 | 8.72 | 9.02 |
22. | HMDN-R-A | 9.95 | 9.95 | 9.95 | 0.00% | 0.00% | 10 | 100 | 9.95 | 9.95 | 7.97 | 9.95 |
23. | LKRI-R-A | 9.82 | 10.18 | 9.98 | 2.97% | 0.91% | 424 | 4,231 | 9.72 | 10.18 | 9.82 | 10.18 |
24. | LVCV-R-A | 11.41 | 11.41 | 11.41 | -2.27% | -2.27% | 80 | 913 | 11.41 | 11.41 | 11.30 | 13.14 |
25. | VPIK-R-A | 11.43 | 11.47 | 11.10 | 0.38% | 0.35% | 414 | 4,595 | 11.01 | 11.47 | 11.05 | 11.47 |
26. | ZVCV-R-A | 13.67 | 13.67 | 13.67 | 1.50% | 1.50% | 10 | 137 | 13.67 | 13.67 | 13.48 | 14.46 |
27. | PIKR-R-A | 15.68 | 15.68 | 15.68 | -1.61% | -1.61% | 159 | 2,492 | 15.68 | 15.68 | 14.87 | 16.59 |
28. | IGH-R-A | 17.72 | 17.72 | 17.72 | -1.11% | -1.10% | 43 | 762 | 17.72 | 17.72 | 17.72 | 18.31 |
29. | ADPL-R-A | 17.85 | 17.65 | 17.82 | -0.44% | 0.77% | 9,919 | 176,714 | 17.59 | 17.85 | 17.59 | 17.65 |
30. | HT-R-A | 20.24 | 20.31 | 20.33 | 1.32% | 1.46% | 17,525 | 356,368 | 20.24 | 20.44 | 20.24 | 20.31 |
31. | JDPL-R-A | 19.91 | 20.65 | 20.45 | 3.70% | 0.88% | 194 | 3,967 | 19.91 | 20.65 | 19.92 | 20.84 |
32. | ULPL-R-A | 24.42 | 24.55 | 24.23 | 0.54% | 0.72% | 310 | 7,511 | 24.06 | 24.62 | 24.07 | 24.55 |
33. | LPLH-R-A | 25.88 | 25.62 | 25.42 | 3.68% | 2.92% | 220 | 5,592 | 24.95 | 25.88 | 25.07 | 25.62 |
34. | VLHO-R-A | 26.54 | 26.28 | 26.46 | -0.96% | 0.56% | 1,414 | 37,415 | 26.15 | 26.56 | 26.41 | 26.81 |
35. | SAPN-R-A | 27.06 | 27.06 | 27.06 | 0.10% | 1.92% | 30 | 812 | 27.06 | 27.06 | 26.54 | 27.06 |
36. | KORF-R-A | 28.93 | 29.20 | 28.97 | 2.51% | 0.36% | 8,296 | 240,379 | 28.63 | 29.20 | 28.95 | 29.20 |
37. | VDKT-R-A | 30.40 | 30.40 | 30.40 | -4.54% | -4.54% | 15 | 456 | 30.40 | 30.40 | 30.40 | 31.46 |
38. | SNHO-R-A | 32.38 | 32.52 | 32.31 | 1.24% | -0.04% | 752 | 24,297 | 31.85 | 33.18 | 32.12 | 33.17 |
39. | OPEK-R-A | 35.84 | 35.84 | 35.84 | 3.85% | 3.85% | 4,200 | 150,508 | 35.84 | 35.84 | 31.85 | 35.84 |
40. | ADRS-P-A | 39.29 | 39.29 | 38.95 | 0.23% | -0.62% | 263 | 10,245 | 38.89 | 39.29 | 38.89 | 39.29 |
41. | PIVK-R-A | 39.42 | 39.42 | 39.42 | 4.60% | 4.60% | 2 | 79 | 39.42 | 39.42 | 33.91 | 39.55 |
42. | PODR-R-A | 39.95 | 40.35 | 40.12 | 2.11% | 0.77% | 874 | 35,069 | 39.82 | 40.35 | 39.84 | 40.41 |
43. | KSST-R-A | 41.81 | 41.81 | 41.81 | -10.00% | -2.21% | 6 | 251 | 41.81 | 41.81 | 41.81 | 46.45 |
44. | KRAS-R-A | 43.82 | 44.46 | 45.25 | 1.51% | 3.06% | 106 | 4,796 | 43.82 | 46.45 | 43.94 | 44.46 |
45. | ARNT-R-A | 47.38 | 47.78 | 47.69 | 2.27% | 3.53% | 282 | 13,448 | 47.38 | 47.91 | 47.32 | 48.59 |
46. | ATPL-R-A | 48.18 | 46.89 | 47.32 | -2.64% | -1.16% | 553 | 26,167 | 46.89 | 48.18 | 46.89 | 47.72 |
47. | HMST-R-A | 49.11 | 48.97 | 48.20 | -1.99% | -2.27% | 386 | 18,607 | 47.78 | 49.11 | 47.78 | 48.97 |
48. | THNK-R-A | 57.08 | 59.19 | 57.72 | -0.45% | -2.93% | 117 | 6,753 | 57.08 | 59.46 | 57.22 | 59.19 |
49. | AUHR-R-A | 62.91 | 60.92 | 61.51 | 3.85% | 4.86% | 23 | 1,415 | 60.92 | 62.91 | 60.39 | 65.68 |
50. | ILRA-R-A | 69.17 | 8.65 | 8.65 | 0.61% | 0.61% | 1,000 | 69,171 | 69.17 | 69.17 | 69.15 | |
51. | LKPC-R-A | 69.04 | 69.02 | 69.68 | 0.00% | 0.77% | 40 | 2,787 | 69.02 | 71.40 | 69.02 | 71.40 |
52. | HIMR-R-A | 78.30 | 76.98 | 77.84 | -0.85% | 3.24% | 234 | 18,214 | 76.98 | 79.63 | 76.98 | 78.30 |
53. | SLRS-R-A | 93.30 | 93.30 | 93.30 | -0.57% | -0.76% | 10 | 933 | 93.30 | 93.30 | 93.11 | 97.42 |
54. | KOEI-R-A | 92.37 | 94.23 | 93.41 | 2.90% | 2.00% | 354 | 33,069 | 91.61 | 94.23 | 91.72 | 95.42 |
55. | KODT-P-A | 129.64 | 129.64 | 129.64 | 2.82% | 2.75% | 4 | 519 | 129.64 | 129.64 | 129.67 | 129.97 |
56. | ATGR-R-A | 129.27 | 32.32 | 32.47 | -0.10% | 0.29% | 187 | 24,289 | 129.27 | 130.07 | 129.29 | 130.09 |
57. | KODT-R-A | 131.26 | 131.40 | 131.35 | 3.32% | 3.29% | 6 | 788 | 131.26 | 131.40 | 129.01 | 131.90 |
58. | KOSN-R-A | 132.73 | 132.73 | 132.73 | -2.91% | -2.91% | 1 | 133 | 132.73 | 132.73 | 131.80 | 145.99 |
59. | ERNT-R-A | 184.48 | 186.28 | 186.22 | 0.97% | 2.04% | 219 | 40,783 | 184.48 | 189.49 | 186.28 | 187.80 |
60. | HUPZ-R-A | 225.63 | 229.61 | 227.34 | 1.70% | 0.70% | 7 | 1,591 | 225.63 | 229.61 | 227.62 | 230.94 |
61. | TUHO-R-A | 283.10 | 291.86 | 291.89 | 4.71% | 4.73% | 274 | 79,978 | 283.10 | 291.99 | 268.10 | 291.86 |
62. | ZVZD-R-A | 365.12 | 376.27 | 367.15 | -0.14% | -0.72% | 11 | 4,039 | 365.12 | 376.27 | 365.12 | 376.53 |
63. | JNAF-R-A | 418.61 | 418.61 | 418.61 | 1.74% | 1.74% | 1 | 419 | 418.61 | 418.61 | 398.61 | 418.74 |
64. | INA-R-A | 524.27 | 530.89 | 530.64 | -0.50% | -0.55% | 26 | 13,797 | 524.27 | 530.89 | 524.27 | 535.54 |
65. | LEDO-R-A | 1,191.85 | 1,194.51 | 1,194.36 | 1.69% | 0.87% | 200 | 238,873 | 1,191.85 | 1,194.51 | 1,187.87 | 1,194.37 |
66. | JMNC-R-A | 10,617.82 | 10,617.82 | 10,617.82 | 1.27% | 1.27% | 2 | 21,236 | 10,617.82 | 10,617.82 | 10,232.93 | 10,617.82 |
| | | | | | | | 1,779,999 | | | | |
*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.