Filter
Country: Croatia Date: 09/01/2014 Volume: 1,350,029 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 245.12 | | -0.21% | | | | | | | |
2. | ZVCV-R-A | 19.91 | 19.91 | 19.91 | -9.64% | -9.64% | 179 | 3,563 | 19.91 | 19.91 | 18.85 | 20.57 |
3. | BD62-R-A | 1.62 | 1.60 | 1.61 | -6.23% | -9.08% | 640 | 1,029 | 1.60 | 1.62 | 1.60 | 1.79 |
4. | LURA-R-A | 44.46 | 44.46 | 44.46 | -6.43% | -6.43% | 50 | 2,223 | 44.46 | 44.46 | 40.48 | 44.46 |
5. | THNK-R-A | 54.68 | 53.09 | 53.93 | -5.88% | -4.38% | 287 | 15,479 | 53.09 | 54.68 | 51.76 | 55.61 |
6. | HIMR-R-A | 71.82 | 72.31 | 70.60 | -0.95% | -4.24% | 676 | 47,722 | 68.21 | 72.99 | 69.30 | 72.33 |
7. | BPBA-R-A | 0.92 | 0.92 | 0.92 | -1.15% | -4.02% | 917 | 842 | 0.92 | 0.92 | 0.80 | 0.93 |
8. | LCDS-R-A | 1.98 | 1.98 | 1.98 | -3.88% | -3.88% | 622 | 1,229 | 1.98 | 1.98 | 1.98 | 2.39 |
9. | AMDN-R-A | 14.08 | 14.08 | 14.08 | -3.56% | -3.56% | 60 | 845 | 14.08 | 14.08 | 14.08 | 14.60 |
10. | JDPL-R-A | 18.85 | 18.58 | 18.59 | -4.06% | -3.51% | 2,095 | 38,935 | 18.58 | 18.85 | 18.50 | 18.98 |
11. | PBZ-R-A | 66.36 | 66.36 | 66.36 | -3.83% | -3.21% | 1 | 66 | 66.36 | 66.36 | 66.36 | 69.53 |
12. | TRFM-R-A | 20.58 | 20.58 | 20.58 | -3.09% | -3.09% | 10 | 206 | 20.58 | 20.58 | 20.57 | 21.24 |
13. | KRAS-R-A | 43.98 | 43.98 | 43.98 | -2.53% | -2.53% | 35 | 1,539 | 43.98 | 43.98 | 43.98 | 45.11 |
14. | ADPL-R-A | 16.90 | 16.63 | 16.82 | -2.87% | -1.77% | 4,771 | 80,238 | 16.63 | 16.94 | 16.63 | 16.74 |
15. | ATGR-R-A | 130.07 | 32.28 | 32.33 | -0.82% | -1.67% | 167 | 21,596 | 129.14 | 130.20 | 129.01 | 130.54 |
16. | VLHO-R-A | 26.94 | 26.21 | 26.43 | -2.71% | -1.60% | 1,271 | 33,596 | 26.21 | 26.94 | 26.20 | 26.81 |
17. | ULJN-R-A | 5.31 | 5.31 | 5.31 | 0.00% | -1.36% | 15 | 80 | 5.31 | 5.31 | 5.31 | 7.24 |
18. | PTKM-R-A | 4.31 | 4.25 | 4.25 | -5.72% | -1.33% | 443 | 1,881 | 4.14 | 4.31 | 4.25 | 4.38 |
19. | ADRS-P-A | 39.88 | 39.56 | 39.57 | -0.82% | -0.93% | 8,500 | 336,338 | 39.56 | 39.88 | 39.22 | 39.83 |
20. | INA-R-A | 524.52 | 524.52 | 524.52 | 0.00% | -0.87% | 1 | 525 | 524.52 | 524.52 | 524.52 | 536.20 |
21. | DDJH-R-A | 5.75 | 5.71 | 5.77 | -2.91% | -0.84% | 332 | 1,917 | 5.71 | 5.88 | 5.71 | 5.84 |
22. | LEDO-R-A | 1,160.00 | 1,160.00 | 1,160.00 | -0.57% | -0.57% | 13 | 15,080 | 1,160.00 | 1,160.00 | 1,160.00 | 1,165.31 |
23. | KORF-R-A | 28.80 | 28.54 | 28.68 | -0.73% | -0.40% | 1,130 | 32,408 | 28.47 | 28.97 | 28.54 | 28.96 |
24. | VDKT-R-A | 29.20 | 29.20 | 29.23 | -0.47% | -0.38% | 262 | 7,657 | 29.07 | 29.36 | 29.20 | 29.86 |
25. | CKML-R-A | 464.53 | 4.74 | 4.74 | 0.00% | -0.33% | 4 | 1,858 | 464.53 | 464.53 | 451.92 | 497.71 |
26. | SNHO-R-A | 31.32 | 30.66 | 30.98 | -1.30% | -0.27% | 735 | 22,768 | 30.66 | 31.32 | 30.66 | 31.19 |
27. | ZVZD-R-A | 395.51 | 395.51 | 395.51 | -0.27% | -0.27% | 1 | 396 | 395.51 | 395.51 | 378.54 | 395.91 |
28. | CROS-R-A | 982.15 | 982.15 | 982.15 | -0.16% | -0.16% | 6 | 5,893 | 982.15 | 982.15 | 968.88 | 986.13 |
29. | ULPL-R-A | 24.49 | 24.55 | 24.26 | 0.54% | -0.14% | 147 | 3,565 | 24.16 | 24.55 | 24.16 | 24.55 |
30. | PODR-R-A | 42.16 | 42.16 | 42.16 | 0.21% | -0.10% | 10 | 422 | 42.16 | 42.16 | 42.16 | 42.96 |
31. | HUPZ-R-A | 236.26 | 236.38 | 236.27 | 0.00% | -0.06% | 21 | 4,962 | 236.25 | 236.38 | 236.38 | 251.64 |
32. | KODT-P-A | 140.55 | 140.55 | 140.55 | -0.09% | -0.05% | 5 | 703 | 140.55 | 140.55 | 136.70 | 140.55 |
33. | TUHO-R-A | 291.99 | 291.99 | 291.99 | 0.00% | 0.00% | 384 | 112,124 | 291.99 | 291.99 | 278.72 | 305.13 |
34. | PIVK-R-A | 33.91 | 33.91 | 33.91 | 0.00% | 0.00% | 69 | 2,340 | 33.91 | 33.91 | 33.91 | 39.14 |
35. | JDOS-R-A | 387.55 | 387.55 | 387.55 | 0.00% | 0.00% | 1 | 388 | 387.55 | 387.55 | 382.26 | 396.62 |
36. | INGR-R-A | 0.29 | 0.28 | 0.28 | 0.92% | 0.00% | 3,000 | 847 | 0.28 | 0.29 | 0.28 | 0.29 |
37. | HTPK-R-A | 7.23 | 7.23 | 7.23 | 0.00% | 0.00% | 54 | 391 | 7.23 | 7.23 | 6.65 | 7.56 |
38. | JDTC-R-A | 3.61 | 3.61 | 3.61 | 0.07% | 0.07% | 73 | 264 | 3.61 | 3.61 | 3.61 | 4.69 |
39. | ARNT-R-A | 49.11 | 48.32 | 48.61 | -1.35% | 0.08% | 192 | 9,332 | 48.31 | 49.11 | 48.32 | 49.11 |
40. | LRH-R-A | 450.99 | 451.12 | 451.12 | -0.61% | 0.18% | 49 | 22,105 | 450.99 | 451.12 | 439.45 | 454.31 |
41. | LKRI-R-A | 9.75 | 9.83 | 9.81 | 1.13% | 0.20% | 31 | 304 | 9.75 | 9.94 | 9.75 | 9.94 |
42. | ERNT-R-A | 183.96 | 185.81 | 184.69 | 1.07% | 0.23% | 188 | 34,722 | 183.96 | 185.81 | 184.62 | 187.14 |
43. | JMNC-R-A | 10,750.55 | 10,485.10 | 10,662.07 | 0.00% | 0.26% | 6 | 63,972 | 10,485.10 | 10,750.55 | 9,954.21 | 10,750.55 |
44. | HT-R-A | 20.15 | 20.20 | 20.20 | 0.23% | 0.30% | 4,594 | 92,796 | 20.12 | 20.25 | 20.19 | 20.24 |
45. | JDGT-R-A | 96.36 | 96.36 | 96.36 | 0.55% | 0.55% | 40 | 3,854 | 96.36 | 96.36 | 90.38 | 102.19 |
46. | HTPO-R-A | 8.76 | 8.76 | 8.76 | 0.76% | 0.76% | 2 | 18 | 8.76 | 8.76 | 8.76 | 9.82 |
47. | MGMA-R-A | 0.29 | 0.27 | 0.28 | -6.12% | 0.94% | 12,113 | 3,391 | 0.27 | 0.29 | 0.26 | 0.28 |
48. | ATPL-R-A | 48.78 | 48.70 | 48.68 | -0.11% | 1.00% | 436 | 21,226 | 48.31 | 49.63 | 48.38 | 48.70 |
49. | VART-R-1 | 2.65 | 2.65 | 2.65 | 2.51% | 1.06% | 93 | 247 | 2.65 | 2.65 | 2.65 | 2.72 |
50. | DLKV-R-A | 2.39 | 2.39 | 2.39 | 1.98% | 1.35% | 192 | 459 | 2.39 | 2.39 | 2.34 | 2.47 |
51. | AUHR-R-A | 82.29 | 79.63 | 80.88 | -3.23% | 1.40% | 132 | 10,676 | 79.63 | 82.29 | 76.98 | 82.29 |
52. | ATLN-R-A | 8.86 | 9.22 | 9.03 | 3.75% | 1.61% | 1,377 | 12,440 | 8.86 | 9.22 | 9.16 | 9.29 |
53. | PLAG-R-A | 477.80 | 119.45 | 120.67 | 0.00% | 1.84% | 106 | 51,165 | 477.80 | 491.07 | 477.94 | 491.07 |
54. | SAPN-R-A | 27.73 | 27.87 | 27.71 | 2.44% | 1.84% | 320 | 8,867 | 27.37 | 27.87 | 27.36 | 27.87 |
55. | MDKA-R-A | 1,088.33 | 1,088.33 | 1,088.33 | 1.86% | 1.86% | 1 | 1,088 | 1,088.33 | 1,088.33 | 1,072.40 | 1,088.33 |
56. | SLRS-R-A | 95.43 | 95.43 | 95.43 | 1.99% | 1.99% | 2 | 191 | 95.43 | 95.43 | 92.47 | 95.43 |
57. | ZABA-R-A | 5.04 | 5.06 | 5.09 | 1.19% | 2.05% | 15,236 | 77,591 | 4.99 | 5.11 | 5.06 | 5.13 |
58. | VPIK-R-A | 11.59 | 11.71 | 11.64 | 3.04% | 2.12% | 155 | 1,805 | 11.59 | 11.78 | 11.45 | 11.71 |
59. | KSST-R-A | 39.29 | 41.01 | 40.20 | 4.37% | 2.31% | 22 | 884 | 39.15 | 41.01 | 39.29 | 42.34 |
60. | HMST-R-A | 47.63 | 49.11 | 47.89 | 3.09% | 2.55% | 350 | 16,763 | 45.62 | 49.11 | 47.12 | 49.11 |
61. | PIKR-R-A | 15.40 | 15.40 | 15.40 | 2.57% | 2.57% | 200 | 3,079 | 15.40 | 15.40 | 15.40 | 15.66 |
62. | BLJE-R-A | 5.59 | 5.80 | 5.75 | 3.98% | 2.90% | 4,337 | 24,921 | 5.57 | 5.83 | 5.80 | 5.82 |
63. | LPLH-R-A | 26.28 | 27.47 | 26.85 | 6.68% | 2.95% | 2,117 | 56,834 | 26.28 | 27.47 | 26.88 | 27.41 |
64. | MAIS-R-A | 16.06 | 16.06 | 16.06 | 6.12% | 3.01% | 50 | 803 | 16.06 | 16.06 | 15.44 | 16.06 |
65. | KOEI-R-A | 99.41 | 99.23 | 99.65 | 1.72% | 3.31% | 72 | 7,174 | 99.23 | 100.87 | 97.56 | 101.27 |
66. | IKBA-R-A | 134.71 | 134.71 | 134.71 | 3.47% | 3.47% | 2 | 269 | 134.71 | 134.71 | 133.02 | 145.86 |
67. | HBRL-R-A | 1.02 | 1.06 | 1.06 | 3.89% | 3.63% | 1,320 | 1,399 | 1.02 | 1.06 | 1.04 | 1.06 |
68. | RIZO-R-A | 8.87 | 9.08 | 9.05 | 4.19% | 3.65% | 100 | 905 | 8.87 | 9.08 | 8.71 | 9.08 |
69. | KODT-R-A | 152.62 | 152.63 | 152.64 | 0.01% | 3.65% | 44 | 6,716 | 152.62 | 152.76 | 148.65 | 152.63 |
70. | RIVP-R-A | 2.39 | 2.35 | 2.38 | -1.06% | 3.77% | 990 | 2,352 | 2.35 | 2.39 | 2.31 | 2.38 |
71. | VERN-R-A | 7.25 | 7.25 | 7.25 | 1.09% | 4.32% | 211 | 1,529 | 7.25 | 7.25 | 6.65 | 7.25 |
72. | BDSS-R-A | 41.81 | 41.81 | 41.81 | 5.00% | 5.00% | 133 | 5,560 | 41.81 | 41.81 | 39.82 | 44.85 |
73. | PLCH-R-A | 17.25 | 17.25 | 17.25 | 8.33% | 8.33% | 47 | 811 | 17.25 | 17.25 | | 17.25 |
74. | OPTE-R-A | 0.73 | 0.73 | 0.73 | 9.80% | 9.80% | 150 | 109 | 0.73 | 0.73 | 0.61 | 0.73 |
75. | HZLA-R-A | 7.95 | 7.95 | 7.95 | 12.98% | 12.98% | 221 | 1,756 | 7.95 | 7.95 | | |
| | | | | | | | 1,350,029 | | | | |
*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.