Filter
Country: Croatia Date: 10/14/2014 Volume: 797,988 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HZVG-R-A | 3.32 | 3.32 | 3.32 | -28.57% | -28.57% | 30 | 100 | 3.32 | 3.32 | 3.32 | 3.65 |
2. | MAIS-R-A | 18.58 | 17.25 | 18.01 | -7.14% | 0.84% | 140 | 2,521 | 17.25 | 18.58 | 17.12 | 18.58 |
3. | OPTE-R-A | 0.93 | 0.93 | 0.93 | -7.03% | 1.60% | 7,380 | 6,858 | 0.93 | 0.93 | 0.84 | 1.00 |
4. | SUNH-R-A | 3.05 | 2.99 | 3.02 | -6.13% | -5.09% | 99 | 299 | 2.99 | 3.05 | 2.74 | 3.18 |
5. | ZVCV-R-A | 16.72 | 16.33 | 16.68 | -5.00% | -2.66% | 254 | 4,237 | 16.33 | 17.25 | 16.33 | 16.59 |
6. | VERN-R-A | 6.51 | 6.37 | 6.45 | -3.96% | -2.49% | 557 | 3,593 | 6.32 | 6.51 | 6.37 | 6.75 |
7. | BCIN-R-A | 64.12 | 63.71 | 63.78 | -3.59% | -3.20% | 48 | 3,062 | 63.71 | 64.12 | 63.71 | 66.02 |
8. | KOTR-P-A | 172.54 | 172.54 | 172.54 | -2.99% | -2.99% | 65 | 11,215 | 172.54 | 172.54 | 166.17 | 172.54 |
9. | MGMA-R-A | 0.27 | 0.27 | 0.27 | -2.82% | -0.95% | 3,634 | 989 | 0.27 | 0.27 | 0.27 | 0.28 |
10. | HUPZ-R-A | 233.59 | 232.26 | 233.42 | -2.78% | -1.51% | 76 | 17,740 | 232.26 | 233.59 | 232.26 | 238.24 |
11. | JNAF-R-A | 485.10 | 501.69 | 482.68 | -2.75% | -4.48% | 23 | 11,102 | 479.13 | 501.69 | 479.13 | 502.36 |
12. | PODR-R-A | 42.47 | 41.97 | 42.26 | -2.70% | -1.63% | 728 | 30,764 | 41.94 | 42.47 | 41.97 | 42.21 |
13. | CKML-R-A | 536.20 | 5.47 | 5.47 | -2.65% | -2.65% | 1 | 536 | 536.20 | 536.20 | 536.20 | 580.53 |
14. | VDKT-R-A | 37.39 | 37.16 | 36.88 | -2.61% | -2.14% | 147 | 5,422 | 36.38 | 37.83 | 36.50 | 37.16 |
15. | JDTC-R-A | 25.22 | 19.80 | 21.38 | -2.15% | 44.87% | 24 | 513 | 19.80 | 25.22 | 7.97 | 24.55 |
16. | AUHR-R-A | 68.90 | 68.88 | 68.88 | -2.07% | -2.07% | 128 | 8,817 | 68.88 | 68.90 | 68.88 | 70.76 |
17. | DDJH-R-A | 5.44 | 5.33 | 5.43 | -2.07% | -0.22% | 2,359 | 12,814 | 5.33 | 5.51 | 5.33 | 5.50 |
18. | TUHO-R-A | 300.62 | 299.95 | 300.32 | -1.73% | -1.61% | 9 | 2,703 | 299.95 | 300.62 | 299.29 | 305.26 |
19. | HMST-R-A | 37.16 | 35.97 | 36.58 | -1.45% | -1.11% | 47 | 1,719 | 35.97 | 37.16 | 35.97 | 37.16 |
20. | KRAS-R-A | 46.46 | 46.46 | 46.46 | -1.40% | -1.40% | 110 | 5,110 | 46.46 | 46.46 | 46.46 | 47.64 |
21. | IPKK-R-A | 14.60 | 14.47 | 14.53 | -0.89% | -2.14% | 88 | 1,278 | 14.47 | 14.60 | 14.47 | 14.87 |
22. | HDEL-R-A | 2.24 | 2.24 | 2.24 | -0.65% | -5.74% | 100 | 224 | 2.24 | 2.24 | 2.24 | 2.38 |
23. | ADRS-P-A | 44.46 | 43.92 | 43.90 | -0.63% | -1.51% | 1,833 | 80,463 | 42.90 | 44.46 | 43.27 | 43.92 |
24. | ULPL-R-A | 22.70 | 23.36 | 23.36 | -0.56% | 0.69% | 66 | 1,542 | 22.70 | 23.49 | 22.72 | 23.49 |
25. | JDGT-R-A | 95.96 | 95.96 | 95.96 | -0.55% | -0.55% | 31 | 2,975 | 95.96 | 95.96 | 94.51 | 96.89 |
26. | PRFC-R-A | 2.79 | 2.79 | 2.79 | -0.47% | -1.04% | 82 | 229 | 2.79 | 2.79 | 2.79 | 2.91 |
27. | BLJE-R-A | 5.44 | 5.29 | 5.30 | -0.35% | -1.19% | 1,396 | 7,398 | 5.29 | 5.44 | 5.29 | 5.41 |
28. | ATGR-R-A | 136.07 | 33.91 | 33.85 | -0.33% | -0.49% | 217 | 29,380 | 134.71 | 136.07 | 134.71 | 135.63 |
29. | RIZO-R-A | 8.97 | 8.89 | 8.95 | -0.30% | -0.53% | 396 | 3,542 | 8.89 | 8.97 | 8.89 | 9.03 |
30. | CROBEX | | 247.00 | | -0.21% | | | | | | | |
31. | ACI-R-A | 742.05 | 740.59 | 741.04 | -0.20% | -0.37% | 8 | 5,928 | 740.59 | 742.05 | 740.59 | 776.30 |
32. | HT-R-A | 21.39 | 21.37 | 21.29 | -0.09% | -0.82% | 5,055 | 107,637 | 21.25 | 21.39 | 21.26 | 21.37 |
33. | VART-R-1 | 3.32 | 3.32 | 3.32 | -0.04% | 0.04% | 140 | 465 | 3.32 | 3.32 | 3.32 | 3.45 |
34. | ERNT-R-A | 185.15 | 185.08 | 185.17 | -0.04% | -0.32% | 283 | 52,404 | 185.08 | 185.55 | 185.08 | 185.41 |
35. | TRFM-R-A | 21.23 | 21.23 | 21.23 | -0.01% | -0.01% | 10 | 212 | 21.23 | 21.23 | 13.27 | 21.24 |
36. | SNHO-R-A | 34.51 | 33.92 | 34.40 | -0.01% | 0.13% | 546 | 18,780 | 33.92 | 34.51 | 33.92 | 34.51 |
37. | LRH-R-A | 464.53 | 464.53 | 465.37 | 0.00% | 0.13% | 79 | 36,764 | 464.53 | 471.17 | 453.25 | 471.17 |
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. | LEDO-R-A | 1,129.47 | 1,134.78 | 1,133.26 | 0.00% | -0.13% | 84 | 95,194 | 1,129.47 | 1,134.78 | 1,129.47 | 1,141.42 |
40. | MDKA-R-A | 1,526.32 | 1,592.67 | 1,530.74 | 0.00% | -3.82% | 15 | 22,961 | 1,526.31 | 1,592.67 | 1,526.31 | 1,619.22 |
41. | KSST-R-A | 39.42 | 39.42 | 39.42 | 0.00% | 0.01% | 25 | 986 | 39.42 | 39.42 | 39.42 | 41.81 |
42. | ZVZD-R-A | 398.30 | 404.80 | 400.88 | 0.03% | -0.16% | 5 | 2,004 | 398.30 | 404.80 | 398.30 | 404.80 |
43. | VPIK-R-A | 11.28 | 11.18 | 11.18 | 0.05% | 0.09% | 256 | 2,862 | 11.16 | 11.28 | 11.18 | 11.28 |
44. | ZABA-R-A | 4.79 | 4.79 | 4.79 | 0.05% | 0.03% | 1,000 | 4,788 | 4.79 | 4.79 | 4.79 | 4.82 |
45. | PTKM-R-A | 3.81 | 3.66 | 3.74 | 0.18% | 1.88% | 2,913 | 10,903 | 3.66 | 3.84 | 3.66 | 3.83 |
46. | LKPC-R-A | 75.65 | 75.98 | 75.95 | 0.26% | 0.10% | 110 | 8,355 | 75.65 | 75.98 | 74.35 | 75.98 |
47. | ARNT-R-A | 44.26 | 44.20 | 44.23 | 0.30% | -0.54% | 140 | 6,192 | 43.13 | 44.99 | 44.20 | 44.91 |
48. | SNBA-R-A | 5.91 | 5.91 | 5.91 | 0.54% | 0.54% | 350 | 2,068 | 5.91 | 5.91 | 5.91 | 5.94 |
49. | RIVP-R-A | 2.65 | 2.69 | 2.68 | 0.55% | 0.55% | 30,284 | 81,058 | 2.65 | 2.71 | 2.67 | 2.69 |
50. | INA-R-A | 507.66 | 507.66 | 507.66 | 0.66% | 0.64% | 12 | 6,092 | 507.66 | 507.66 | 507.66 | 529.43 |
51. | ADPL-R-A | 16.59 | 16.71 | 16.61 | 0.71% | -0.51% | 463 | 7,692 | 16.54 | 16.71 | 16.56 | 16.71 |
52. | KOEI-R-A | 96.89 | 99.00 | 97.79 | 0.82% | 0.91% | 10 | 978 | 96.89 | 99.00 | 96.62 | 99.00 |
53. | THNK-R-A | 57.73 | 58.40 | 58.15 | 0.92% | 1.18% | 106 | 6,164 | 57.73 | 58.40 | 55.08 | 58.40 |
54. | ATPL-R-A | 43.27 | 44.46 | 43.79 | 0.92% | -0.60% | 207 | 9,063 | 43.27 | 44.46 | 43.80 | 44.79 |
55. | HIMR-R-A | 58.40 | 59.06 | 58.51 | 1.12% | -1.80% | 125 | 7,313 | 58.40 | 59.06 | 58.40 | 60.33 |
56. | LKRI-R-A | 10.22 | 10.24 | 10.41 | 1.47% | 3.16% | 1,012 | 10,537 | 10.22 | 10.43 | 10.24 | 10.75 |
57. | DLKV-R-A | 2.23 | 2.31 | 2.26 | 1.75% | 0.71% | 1,050 | 2,371 | 2.19 | 2.31 | 2.21 | 2.31 |
58. | PLAG-R-A | 517.62 | 129.40 | 129.40 | 2.09% | 2.09% | 3 | 1,553 | 517.62 | 517.62 | 510.98 | 517.62 |
59. | BD62-R-A | 1.63 | 1.63 | 1.63 | 2.16% | 1.07% | 806 | 1,314 | 1.63 | 1.63 | 1.56 | 1.63 |
60. | BRIN-R-A | 3.25 | 3.25 | 3.25 | 2.21% | 2.21% | 1,350 | 4,392 | 3.25 | 3.25 | 3.25 | 3.25 |
61. | LPLH-R-A | 31.46 | 32.80 | 31.60 | 2.54% | 5.10% | 175 | 5,529 | 31.19 | 32.80 | 31.85 | 32.78 |
62. | JDPL-R-A | 13.94 | 14.07 | 14.00 | 3.75% | 0.37% | 50 | 700 | 13.94 | 14.07 | 14.07 | 14.33 |
63. | KODT-P-A | 148.52 | 148.52 | 148.52 | 4.09% | 4.00% | 1 | 149 | 148.52 | 148.52 | 144.67 | 148.52 |
64. | INGR-R-A | 0.32 | 0.34 | 0.33 | 4.53% | 0.00% | 22,192 | 7,252 | 0.32 | 0.34 | 0.33 | 0.34 |
65. | IMZV-R-A | 8.36 | 8.36 | 8.36 | 4.95% | 4.95% | 29 | 242 | 8.36 | 8.36 | 8.13 | 8.36 |
66. | HBRL-R-A | 1.38 | 1.46 | 1.44 | 7.42% | 3.13% | 469 | 677 | 1.38 | 1.46 | 1.46 | 1.56 |
67. | KABA-R-A | 1.33 | 1.33 | 1.33 | 10.99% | 10.99% | 1,992 | 2,644 | 1.33 | 1.33 | 1.14 | 1.33 |
68. | AMDN-R-A | 11.08 | 11.02 | 11.01 | 16.72% | 16.66% | 95 | 1,046 | 10.95 | 11.08 | 9.97 | 11.81 |
| | | | | | | | 797,988 | | | | |
*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.