Filter
Country: Croatia Date: 09/30/2014 Volume: 2,946,427 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 254.57 | | -0.05% | | | | | | | |
2. | HZLA-R-A | 7.88 | 7.88 | 7.88 | 0.00% | 0.00% | 190 | 1,498 | 7.88 | 7.88 | | |
3. | LEDO-R-A | 1,154.69 | 1,154.69 | 1,154.69 | 1.16% | 1.20% | 300 | 346,407 | 1,154.69 | 1,154.69 | | |
4. | INGR-R-A | 0.30 | 0.32 | 0.32 | 9.07% | 8.15% | 271,679 | 86,206 | 0.30 | 0.33 | 0.31 | 0.32 |
5. | OPTE-R-A | 0.74 | 0.74 | 0.74 | -10.03% | -9.86% | 310 | 229 | 0.74 | 0.74 | 0.68 | 0.79 |
6. | BD62-R-A | 1.59 | 1.66 | 1.61 | 4.08% | -0.65% | 1,534 | 2,473 | 1.59 | 1.66 | 1.59 | 1.66 |
7. | HBRL-R-A | 1.72 | 1.65 | 1.75 | -0.64% | 17.33% | 6,866 | 12,033 | 1.65 | 1.84 | 1.65 | 1.79 |
8. | SUNH-R-A | 1.99 | 1.99 | 1.99 | 0.80% | 0.80% | 284 | 566 | 1.99 | 1.99 | 1.98 | 1.99 |
9. | DLKV-R-A | 2.29 | 2.26 | 2.28 | -3.84% | -1.26% | 3,544 | 8,094 | 2.26 | 2.35 | 2.26 | 2.32 |
10. | KTJV-R-A | 2.32 | 2.33 | 2.32 | 0.12% | 0.34% | 150 | 348 | 2.32 | 2.33 | 2.17 | 2.33 |
11. | LCDS-R-A | 2.18 | 2.18 | 2.18 | 8.61% | 8.61% | 150 | 327 | 2.18 | 2.18 | 2.18 | 2.39 |
12. | BRIN-R-A | 2.59 | 2.59 | 2.59 | 0.00% | 0.00% | 52 | 135 | 2.59 | 2.59 | 2.39 | 2.59 |
13. | RIVP-R-A | 2.83 | 2.85 | 2.83 | 1.13% | -1.48% | 9,505 | 26,861 | 2.79 | 2.85 | 2.81 | 2.85 |
14. | PRFC-R-A | 2.99 | 3.05 | 3.02 | 4.50% | 3.27% | 281 | 847 | 2.99 | 3.05 | 2.88 | 3.05 |
15. | VART-R-1 | 3.84 | 3.50 | 3.61 | -7.76% | -4.43% | 2,073 | 7,481 | 3.50 | 3.84 | 3.50 | 3.82 |
16. | PTKM-R-A | 3.99 | 3.99 | 4.02 | -0.17% | -0.07% | 2,005 | 8,065 | 3.99 | 4.17 | 3.99 | 4.14 |
17. | ZABA-R-A | 4.96 | 4.96 | 4.96 | 0.21% | -1.16% | 115 | 571 | 4.96 | 4.96 | 4.95 | 4.96 |
18. | SLPF-R-A | 5.14 | 5.14 | 5.14 | 0.00% | 0.00% | 670 | 3,445 | 5.14 | 5.14 | 5.14 | 5.27 |
19. | BLJE-R-A | 5.50 | 5.65 | 5.59 | 1.31% | 0.91% | 3,862 | 21,579 | 5.49 | 5.65 | 5.52 | 5.65 |
20. | DDJH-R-A | 5.70 | 5.63 | 5.65 | -3.48% | -0.91% | 2,945 | 16,632 | 5.61 | 5.77 | 5.61 | 5.69 |
21. | SNBA-R-A | 5.88 | 5.88 | 5.88 | -1.51% | -1.51% | 90 | 529 | 5.88 | 5.88 | 5.85 | 5.97 |
22. | VERN-R-A | 6.57 | 6.61 | 6.59 | 3.73% | 2.29% | 225 | 1,483 | 6.56 | 6.61 | 6.37 | 6.61 |
23. | HTPK-R-A | 8.76 | 8.76 | 8.76 | 1.37% | 1.37% | 130 | 1,139 | 8.76 | 8.76 | 7.96 | 8.76 |
24. | RIZO-R-A | 9.06 | 9.05 | 9.08 | 0.29% | -2.30% | 96 | 872 | 9.05 | 9.12 | 9.05 | 9.41 |
25. | HMDN-R-A | 9.96 | 9.96 | 9.96 | -15.61% | -15.61% | 49 | 488 | 9.96 | 9.96 | 7.96 | 9.95 |
26. | VPIK-R-A | 11.16 | 11.98 | 11.69 | 7.33% | 2.73% | 1,561 | 18,242 | 11.16 | 11.98 | 11.68 | 11.98 |
27. | LVCV-R-A | 11.28 | 11.28 | 11.28 | 2.42% | 2.42% | 25 | 282 | 11.28 | 11.28 | 11.28 | 13.14 |
28. | AMDN-R-A | 13.55 | 13.55 | 13.55 | -0.01% | -0.01% | 46 | 623 | 13.55 | 13.55 | 13.55 | 13.93 |
29. | JDPL-R-A | 16.81 | 15.93 | 16.05 | -3.91% | -2.18% | 278 | 4,462 | 15.80 | 16.81 | 15.80 | 16.32 |
30. | ZVCV-R-A | 16.99 | 16.99 | 16.99 | -3.03% | -3.03% | 140 | 2,378 | 16.99 | 16.99 | 16.86 | 16.99 |
31. | PIKR-R-A | 16.60 | 16.60 | 16.60 | -0.01% | -0.01% | 170 | 2,823 | 16.60 | 16.60 | 16.60 | 17.22 |
32. | ADPL-R-A | 17.59 | 17.26 | 17.37 | -1.85% | -1.25% | 5,540 | 96,249 | 17.26 | 17.59 | 17.26 | 17.51 |
33. | MAIS-R-A | 20.44 | 19.91 | 19.95 | -1.96% | -2.23% | 81 | 1,616 | 19.91 | 20.44 | 19.54 | 19.91 |
34. | HT-R-A | 21.83 | 21.61 | 21.76 | -1.13% | -1.11% | 35,626 | 775,086 | 21.59 | 21.83 | 21.61 | 21.77 |
35. | IGH-R-A | 22.83 | 22.55 | 22.57 | -1.23% | -3.41% | 287 | 6,478 | 21.51 | 22.83 | 21.65 | 22.55 |
36. | ULPL-R-A | 24.13 | 23.89 | 24.01 | -0.99% | 0.51% | 24 | 576 | 23.89 | 24.54 | 23.89 | 24.42 |
37. | TISK-R-A | 24.55 | 26.54 | 26.35 | 0.00% | -0.72% | 187 | 4,928 | 24.55 | 26.54 | 26.54 | 26.94 |
38. | SAPN-R-A | 31.99 | 31.99 | 31.99 | -2.82% | -2.81% | 47 | 1,503 | 31.99 | 31.99 | 31.99 | 32.92 |
39. | LPLH-R-A | 31.85 | 31.76 | 31.65 | 1.84% | 4.05% | 451 | 14,276 | 31.19 | 31.85 | 31.76 | 32.98 |
40. | SNHO-R-A | 33.71 | 33.59 | 33.72 | 0.44% | 0.11% | 494 | 16,656 | 33.59 | 33.84 | 33.59 | 34.22 |
41. | VLHO-R-A | 33.98 | 34.24 | 33.93 | 3.15% | 1.04% | 1,785 | 60,562 | 33.31 | 34.24 | 33.71 | 34.24 |
42. | HMST-R-A | 35.84 | 35.84 | 35.88 | 0.00% | -0.13% | 1,692 | 60,710 | 34.55 | 36.50 | 34.91 | 36.09 |
43. | KORF-R-A | 36.47 | 36.63 | 36.54 | 0.55% | 0.36% | 16,005 | 584,762 | 36.23 | 36.76 | 36.43 | 36.74 |
44. | PIVK-R-A | 36.03 | 36.03 | 36.03 | 3.62% | 3.62% | 40 | 1,441 | 36.03 | 36.03 | 34.91 | 37.16 |
45. | VDKT-R-A | 38.49 | 38.49 | 38.44 | -0.61% | 0.25% | 921 | 35,399 | 37.16 | 38.69 | 36.71 | 38.70 |
46. | PLCH-R-A | 17.25 | 17.25 | 17.25 | 0.00% | 0.00% | 10 | 173 | 17.25 | 17.25 | | 39.68 |
47. | ADRS-P-A | 43.84 | 44.65 | 44.30 | 1.91% | -0.75% | 3,010 | 133,338 | 43.82 | 44.65 | 44.33 | 44.65 |
48. | PODR-R-A | 45.39 | 45.14 | 45.28 | -0.48% | -1.00% | 1,898 | 85,946 | 45.14 | 45.39 | 44.86 | 45.25 |
49. | TNPL-R-A | 45.79 | 45.13 | 45.15 | -1.45% | -1.40% | 35 | 1,580 | 45.13 | 45.79 | 43.36 | 45.79 |
50. | ARNT-R-A | 47.11 | 47.25 | 47.15 | 2.14% | 0.21% | 689 | 32,486 | 45.92 | 47.51 | 46.72 | 47.25 |
51. | ADRS-R-A | 48.17 | 48.31 | 47.91 | 0.29% | 0.84% | 117 | 5,606 | 47.12 | 48.31 | 47.12 | 48.31 |
52. | KRAS-R-A | 47.78 | 47.78 | 47.78 | -1.37% | -1.17% | 288 | 13,761 | 47.78 | 47.78 | 46.86 | 48.97 |
53. | ATPL-R-A | 51.07 | 51.12 | 50.86 | 0.57% | 0.07% | 537 | 27,310 | 50.70 | 51.23 | 50.71 | 51.12 |
54. | THNK-R-A | 52.16 | 51.76 | 51.86 | 0.00% | -0.24% | 36 | 1,867 | 51.76 | 52.16 | 51.76 | 52.69 |
55. | HIMR-R-A | 66.63 | 62.38 | 63.58 | -8.74% | -3.12% | 710 | 45,139 | 61.98 | 66.63 | 61.72 | 65.43 |
56. | BCIN-R-A | 69.43 | 68.63 | 69.15 | -2.43% | -1.70% | 50 | 3,457 | 68.63 | 69.43 | 68.63 | 69.81 |
57. | LKPC-R-A | 75.92 | 76.96 | 76.64 | -0.02% | 1.12% | 21 | 1,609 | 75.92 | 76.96 | 75.92 | 76.96 |
58. | SLRS-R-A | 96.89 | 96.89 | 96.89 | -0.01% | -0.01% | 60 | 5,813 | 96.89 | 96.89 | 96.25 | 102.01 |
59. | HPB-R-A | 107.51 | 107.51 | 107.51 | -4.70% | -4.70% | 50 | 5,375 | 107.51 | 107.51 | 107.51 | 119.45 |
60. | ATGR-R-A | 136.04 | 34.18 | 34.18 | -0.08% | 0.92% | 1,498 | 204,778 | 136.04 | 137.04 | 136.70 | 137.24 |
61. | KODT-P-A | 150.24 | 150.24 | 150.24 | 2.91% | 2.91% | 1 | 150 | 150.24 | 150.24 | 144.27 | 150.37 |
62. | KOSN-R-A | 164.94 | 164.94 | 164.94 | 0.22% | 0.22% | 2 | 330 | 164.94 | 164.94 | 164.85 | 165.90 |
63. | KOTR-P-A | 181.83 | 181.83 | 181.83 | 0.73% | 0.73% | 18 | 3,273 | 181.83 | 181.83 | 178.51 | 181.83 |
64. | ERNT-R-A | 187.14 | 187.54 | 186.59 | 0.21% | -0.02% | 97 | 18,099 | 186.21 | 187.54 | 186.28 | 187.74 |
65. | HUPZ-R-A | 233.72 | 234.92 | 234.50 | -0.28% | -0.46% | 195 | 45,728 | 233.59 | 234.92 | 233.59 | 235.32 |
66. | TUHO-R-A | 307.92 | 318.40 | 312.88 | 0.00% | -1.73% | 19 | 5,945 | 307.92 | 318.40 | 307.92 | 318.40 |
67. | ZVZD-R-A | 379.57 | 379.57 | 379.57 | 1.41% | 1.41% | 1 | 380 | 379.57 | 379.57 | 365.39 | 379.57 |
68. | JDOS-R-A | 398.17 | 398.17 | 398.17 | -1.59% | -1.59% | 13 | 5,176 | 398.17 | 398.17 | 396.84 | 398.17 |
69. | LRH-R-A | 490.54 | 490.54 | 490.54 | 5.60% | 5.07% | 1 | 491 | 490.54 | 490.54 | 465.99 | 490.41 |
70. | JNAF-R-A | 510.98 | 517.62 | 510.53 | -0.89% | -0.77% | 5 | 2,553 | 507.27 | 517.62 | 499.44 | 517.62 |
71. | PLAG-R-A | 504.35 | 127.75 | 126.47 | 1.18% | -0.36% | 57 | 28,836 | 504.35 | 510.98 | 504.35 | 524.25 |
72. | INA-R-A | 530.76 | 530.89 | 530.89 | 0.00% | 0.04% | 47 | 24,952 | 530.76 | 530.89 | 524.27 | 533.55 |
73. | CROS-R-A | 983.88 | 983.88 | 983.88 | 0.01% | 0.01% | 5 | 4,919 | 983.88 | 983.88 | 986.53 | 995.42 |
| | | | | | | | 2,946,427 | | | | |
*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.