Filter
Country: Croatia Date: 08/22/2014 Volume: 587,973 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | PUNT-R-A | 0.13 | 0.13 | 0.13 | -28.58% | -28.58% | 327 | 43 | 0.13 | 0.13 | 0.13 | 0.20 |
2. | PBZ-R-A | 65.70 | 63.84 | 64.76 | -9.23% | -7.83% | 18 | 1,166 | 63.84 | 65.70 | 62.78 | 68.22 |
3. | PIKR-R-A | 15.40 | 15.40 | 15.40 | -7.14% | -7.14% | 100 | 1,540 | 15.40 | 15.40 | 15.40 | 16.59 |
4. | MGMA-R-A | 0.26 | 0.25 | 0.25 | -6.97% | -4.48% | 1,650 | 418 | 0.25 | 0.26 | 0.25 | 0.27 |
5. | SNHO-R-A | 30.79 | 30.79 | 30.56 | -3.55% | -1.84% | 1,062 | 32,449 | 30.13 | 31.72 | 30.26 | 30.53 |
6. | HMST-R-A | 48.15 | 47.91 | 47.96 | -3.44% | -2.30% | 29 | 1,391 | 47.91 | 48.15 | 47.91 | 49.11 |
7. | IGH-R-A | 17.72 | 17.39 | 17.54 | -2.96% | -2.09% | 116 | 2,035 | 17.39 | 17.72 | 17.39 | 18.25 |
8. | MAIS-R-A | 15.67 | 15.26 | 15.40 | -2.95% | -2.09% | 36 | 554 | 15.26 | 15.67 | 15.26 | 16.06 |
9. | HIMR-R-A | 76.19 | 74.99 | 75.21 | -1.74% | -1.59% | 75 | 5,641 | 74.99 | 76.19 | 74.99 | 77.64 |
10. | THNK-R-A | 56.41 | 57.59 | 56.28 | -1.39% | -3.63% | 80 | 4,502 | 55.74 | 57.59 | 56.08 | 57.58 |
11. | LRH-R-A | 429.23 | 437.85 | 434.29 | -1.23% | -2.03% | 42 | 18,240 | 428.83 | 437.85 | 431.35 | 442.63 |
12. | LKRI-R-A | 9.95 | 9.83 | 9.92 | -1.20% | -0.33% | 171 | 1,696 | 9.83 | 9.95 | 9.83 | 9.95 |
13. | FRNK-R-A | 66.23 | 66.23 | 66.23 | -1.19% | -1.19% | 8 | 530 | 66.23 | 66.23 | 62.38 | 67.03 |
14. | KOEI-R-A | 94.37 | 94.23 | 94.60 | -1.11% | -0.33% | 189 | 17,879 | 94.23 | 95.56 | 94.23 | 95.44 |
15. | VDKT-R-A | 30.63 | 30.39 | 30.56 | -0.86% | 1.94% | 45 | 1,375 | 30.39 | 30.65 | 29.86 | 30.65 |
16. | ADRS-P-A | 39.55 | 39.29 | 39.40 | -0.67% | -0.31% | 1,057 | 41,646 | 39.29 | 39.72 | 39.29 | 39.55 |
17. | BCIN-R-A | 64.37 | 64.64 | 62.89 | -0.61% | -3.11% | 95 | 5,975 | 59.75 | 64.64 | 61.06 | 65.03 |
18. | SLRS-R-A | 93.57 | 93.04 | 93.38 | -0.50% | -0.16% | 32 | 2,988 | 93.04 | 93.57 | 92.91 | 95.43 |
19. | PLAG-R-A | 440.64 | 109.63 | 109.95 | -0.48% | -0.27% | 5 | 2,199 | 438.52 | 440.64 | 438.52 | 457.89 |
20. | KORF-R-A | 28.68 | 28.80 | 28.79 | -0.45% | 0.12% | 1,135 | 32,676 | 28.67 | 28.87 | 28.69 | 28.80 |
21. | ZVZD-R-A | 365.92 | 374.28 | 368.31 | -0.35% | -0.66% | 7 | 2,578 | 365.92 | 374.28 | 365.92 | 375.33 |
22. | ILRA-R-A | 73.66 | 9.21 | 9.21 | -0.20% | -0.20% | 40 | 2,946 | 73.66 | 73.66 | 70.34 | 92.91 |
23. | ERNT-R-A | 187.14 | 189.13 | 187.56 | -0.16% | -1.37% | 91 | 17,068 | 187.14 | 189.13 | 188.20 | 189.13 |
24. | ADPL-R-A | 17.32 | 17.36 | 17.34 | -0.15% | -0.59% | 221 | 3,833 | 17.32 | 17.36 | 17.32 | 17.36 |
25. | CROS-R-A | 983.77 | 982.15 | 982.96 | -0.13% | -0.05% | 4 | 3,932 | 982.15 | 983.77 | 968.88 | 988.78 |
26. | LEDO-R-A | 1,183.89 | 1,183.89 | 1,183.89 | -0.11% | -0.11% | 1 | 1,184 | 1,183.89 | 1,183.89 | 1,183.89 | 1,195.70 |
27. | HUPZ-R-A | 238.90 | 238.90 | 238.90 | 0.00% | 2.52% | 1 | 239 | 238.90 | 238.90 | 229.61 | 238.90 |
28. | HMDN-R-A | 9.95 | 9.95 | 9.95 | 0.00% | 0.00% | 20 | 199 | 9.95 | 9.95 | 9.95 | 10.62 |
29. | INGR-R-A | 0.29 | 0.29 | 0.29 | 0.00% | -2.69% | 5,371 | 1,553 | 0.29 | 0.29 | 0.29 | 0.29 |
30. | QUNE-R-A | 1.33 | 1.33 | 1.33 | 0.00% | 0.00% | 14 | 19 | 1.33 | 1.33 | 1.33 | 1.72 |
31. | SUNH-R-A | 1.26 | 1.26 | 1.26 | 0.00% | 0.00% | 239 | 301 | 1.26 | 1.26 | 1.26 | 1.34 |
32. | CROS-P-A | 995.55 | 995.55 | 995.55 | 0.00% | 0.00% | 2 | 1,991 | 995.55 | 995.55 | 995.55 | 1,128.27 |
33. | KOTR-P-A | 175.19 | 175.19 | 175.19 | 0.00% | 0.00% | 2 | 350 | 175.19 | 175.19 | 168.16 | 175.19 |
34. | JDPL-R-A | 20.70 | 20.84 | 20.82 | 0.01% | 1.23% | 326 | 6,788 | 20.70 | 20.84 | 20.44 | 20.87 |
35. | HT-R-A | 20.11 | 20.20 | 20.18 | 0.12% | -0.19% | 2,675 | 53,994 | 20.11 | 20.20 | 20.20 | 20.27 |
36. | KODT-P-A | 130.47 | 130.47 | 130.47 | 0.38% | 0.43% | 4 | 522 | 130.47 | 130.47 | 127.69 | 130.47 |
37. | CROBEX | | 247.74 | | 0.40% | | | | | | | |
38. | DLKV-R-A | 2.49 | 2.50 | 2.50 | 0.43% | 3.81% | 1,014 | 2,531 | 2.49 | 2.50 | 2.39 | 2.50 |
39. | BLJE-R-A | 5.95 | 5.97 | 5.98 | 0.47% | 1.35% | 6,962 | 41,602 | 5.93 | 6.00 | 5.94 | 5.97 |
40. | VERN-R-A | 6.24 | 6.33 | 6.26 | 0.49% | -0.65% | 33 | 207 | 6.24 | 6.33 | 6.11 | 6.33 |
41. | VLHO-R-A | 25.92 | 26.41 | 26.14 | 0.50% | -0.67% | 884 | 23,107 | 25.91 | 26.41 | 26.15 | 26.51 |
42. | PODR-R-A | 41.01 | 41.41 | 41.33 | 0.65% | 0.78% | 1,861 | 76,922 | 40.90 | 41.74 | 41.41 | 41.74 |
43. | VPIK-R-A | 11.16 | 11.16 | 11.16 | 0.73% | 0.00% | 50 | 558 | 11.16 | 11.16 | 11.16 | 11.40 |
44. | ULPL-R-A | 24.49 | 24.67 | 24.56 | 0.74% | 1.43% | 127 | 3,119 | 24.49 | 24.67 | 24.02 | 24.67 |
45. | ATLN-R-A | 7.89 | 7.89 | 7.89 | 0.80% | 1.43% | 22 | 174 | 7.89 | 7.89 | 7.70 | 7.89 |
46. | ATPL-R-A | 47.45 | 47.78 | 47.77 | 0.84% | 0.87% | 655 | 31,292 | 47.39 | 48.04 | 47.38 | 47.78 |
47. | ATGR-R-A | 132.86 | 33.84 | 33.80 | 0.89% | 2.15% | 137 | 18,524 | 132.86 | 137.17 | 135.38 | 138.03 |
48. | KODT-R-A | 134.05 | 134.05 | 134.05 | 1.00% | 1.00% | 1 | 134 | 134.05 | 134.05 | 131.40 | 135.38 |
49. | ZABA-R-A | 4.58 | 4.63 | 4.58 | 1.02% | -0.46% | 4,342 | 19,885 | 4.58 | 4.63 | 4.58 | 4.63 |
50. | DDJH-R-A | 5.64 | 5.64 | 5.64 | 1.07% | -0.52% | 30 | 169 | 5.64 | 5.64 | 5.59 | 5.77 |
51. | ARNT-R-A | 47.25 | 47.58 | 47.48 | 1.11% | 0.81% | 178 | 8,452 | 47.06 | 48.26 | 47.25 | 48.08 |
52. | INA-R-A | 537.53 | 544.16 | 537.38 | 1.23% | 0.03% | 47 | 25,257 | 530.89 | 544.16 | 535.54 | 544.16 |
53. | RIVP-R-A | 2.25 | 2.25 | 2.25 | 1.43% | 0.53% | 3,239 | 7,283 | 2.22 | 2.25 | 2.24 | 2.25 |
54. | VART-R-1 | 2.67 | 2.71 | 2.66 | 2.00% | 0.71% | 982 | 2,608 | 2.59 | 2.71 | 2.59 | 2.71 |
55. | PRFC-R-A | 2.89 | 2.95 | 2.91 | 2.07% | 0.46% | 122 | 355 | 2.89 | 2.95 | 2.90 | 3.05 |
56. | EPLT-R-A | 116.80 | 116.80 | 116.80 | 2.33% | 2.33% | 100 | 11,680 | 116.80 | 116.80 | 92.91 | 117.46 |
57. | SAPN-R-A | 27.02 | 27.21 | 27.14 | 2.48% | 1.03% | 153 | 4,153 | 27.02 | 27.21 | 26.68 | 27.21 |
58. | ACI-R-A | 736.61 | 756.52 | 745.18 | 2.70% | 1.16% | 17 | 12,668 | 733.96 | 756.52 | 731.44 | 756.52 |
59. | PTKM-R-A | 4.78 | 4.91 | 4.78 | 2.72% | -0.94% | 2,450 | 11,705 | 4.71 | 4.91 | 4.78 | 4.91 |
60. | HMAM-R-A | 22.56 | 22.56 | 22.56 | 3.03% | 3.03% | 7 | 158 | 22.56 | 22.56 | 20.58 | 22.56 |
61. | HPB-R-A | 116.80 | 116.80 | 116.80 | 3.41% | 3.41% | 7 | 818 | 116.80 | 116.80 | 110.16 | 116.80 |
62. | AMDN-R-A | 15.77 | 15.77 | 15.77 | 4.22% | 4.22% | 5 | 79 | 15.77 | 15.77 | 13.94 | 15.77 |
63. | RIZO-R-A | 8.99 | 9.14 | 9.08 | 4.30% | 3.65% | 163 | 1,480 | 8.99 | 9.14 | 8.83 | 9.14 |
64. | KRAS-R-A | 45.13 | 46.18 | 45.95 | 5.12% | 4.45% | 40 | 1,838 | 45.13 | 46.18 | 43.93 | 46.18 |
65. | AUHR-R-A | 66.23 | 69.68 | 68.53 | 10.06% | 4.38% | 15 | 1,028 | 66.23 | 69.68 | 63.71 | 70.34 |
66. | BD62-R-A | 1.98 | 1.97 | 1.98 | 10.07% | 9.97% | 770 | 1,522 | 1.97 | 1.98 | 1.75 | 1.97 |
67. | ZVCV-R-A | 18.32 | 18.32 | 18.32 | 10.30% | 10.30% | 340 | 6,227 | 18.32 | 18.32 | 17.92 | 18.32 |
| | | | | | | | 587,973 | | | | |
*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.