Filter
Country: Croatia Date: 09/16/2014 Volume: 2,368,625 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 247.97 | | 0.39% | | | | | | | |
2. | MGMA-R-A | 0.27 | 0.26 | 0.26 | 0.00% | 0.00% | 5,100 | 1,349 | 0.26 | 0.27 | 0.26 | 0.27 |
3. | INGR-R-A | 0.29 | 0.29 | 0.29 | 3.34% | 3.35% | 17,924 | 5,127 | 0.28 | 0.29 | 0.28 | 0.29 |
4. | ATLS-R-A | 0.54 | 0.54 | 0.54 | -33.87% | -33.87% | 125 | 68 | 0.54 | 0.54 | 0.54 | 0.82 |
5. | OPTE-R-A | 0.84 | 0.84 | 0.84 | 13.72% | 5.71% | 150 | 125 | 0.84 | 0.84 | 0.75 | 0.84 |
6. | PLJK-R-A | 1.33 | 1.33 | 1.33 | -2.44% | -2.44% | 495 | 657 | 1.33 | 1.33 | 0.13 | 2.36 |
7. | KABA-R-A | 1.33 | 1.33 | 1.33 | 11.23% | 11.23% | 200 | 266 | 1.33 | 1.33 | 1.33 | 1.39 |
8. | SUNH-R-A | 1.40 | 1.40 | 1.40 | 2.82% | 2.82% | 382 | 536 | 1.40 | 1.40 | 1.40 | 1.72 |
9. | BD62-R-A | 1.73 | 1.54 | 1.57 | -11.03% | -8.21% | 1,395 | 2,195 | 1.54 | 1.73 | 1.55 | 1.73 |
10. | KTJV-R-A | 2.14 | 2.02 | 2.10 | -5.53% | -2.34% | 122 | 256 | 2.02 | 2.14 | 2.02 | 2.23 |
11. | DLKV-R-A | 2.28 | 2.29 | 2.30 | 0.46% | 0.58% | 176 | 404 | 2.28 | 2.30 | 2.23 | 2.29 |
12. | RIVP-R-A | 2.52 | 2.51 | 2.51 | -1.56% | -0.58% | 408 | 1,024 | 2.51 | 2.52 | 2.48 | 2.51 |
13. | PRFC-R-A | 2.93 | 2.93 | 2.93 | -0.09% | -0.32% | 164 | 480 | 2.93 | 2.93 | 2.93 | 3.04 |
14. | VART-R-1 | 3.32 | 3.85 | 3.78 | 11.63% | 11.94% | 15,271 | 57,756 | 3.32 | 3.97 | 3.74 | 3.85 |
15. | PTKM-R-A | 4.07 | 4.05 | 4.09 | -1.29% | 1.45% | 361 | 1,477 | 4.05 | 4.23 | 4.03 | 4.17 |
16. | ZABA-R-A | 4.90 | 4.88 | 4.89 | -0.16% | 0.05% | 5,690 | 27,850 | 4.88 | 4.91 | 4.88 | 4.96 |
17. | BLJE-R-A | 5.48 | 5.44 | 5.44 | 0.84% | 0.39% | 2,894 | 15,734 | 5.40 | 5.48 | 5.40 | 5.44 |
18. | DDJH-R-A | 5.65 | 5.49 | 5.59 | -3.72% | -0.94% | 3,131 | 17,501 | 5.49 | 5.71 | 5.49 | 5.71 |
19. | VERN-R-A | 6.54 | 6.13 | 6.37 | -11.98% | -5.45% | 305 | 1,944 | 6.13 | 6.90 | 6.14 | 6.93 |
20. | HTPO-R-A | 8.77 | 8.77 | 8.77 | -11.93% | -11.93% | 86 | 754 | 8.77 | 8.77 | 7.97 | 13.27 |
21. | RIZO-R-A | 9.16 | 8.63 | 8.80 | -5.25% | -3.83% | 3,745 | 32,949 | 8.63 | 9.16 | 8.60 | 8.88 |
22. | LKRI-R-A | 9.69 | 9.69 | 9.69 | 0.00% | 1.00% | 199 | 1,928 | 9.68 | 9.69 | 9.68 | 9.77 |
23. | ATLN-R-A | 9.86 | 9.86 | 9.86 | -7.05% | -7.05% | 51 | 503 | 9.86 | 9.86 | 9.86 | 10.74 |
24. | VPIK-R-A | 10.93 | 10.90 | 11.02 | -0.99% | -0.04% | 807 | 8,891 | 10.89 | 11.25 | 10.90 | 11.19 |
25. | ILRA-R-A | 103.52 | 12.94 | 12.94 | -5.45% | -5.45% | 20 | 2,070 | 103.52 | 103.52 | 103.52 | 112.81 |
26. | AMDN-R-A | 13.00 | 13.00 | 13.00 | -6.69% | -6.69% | 90 | 1,170 | 13.00 | 13.00 | | 13.14 |
27. | ZVCV-R-A | 15.93 | 15.93 | 15.93 | -0.50% | -0.50% | 60 | 956 | 15.93 | 15.93 | 15.93 | 16.59 |
28. | PIKR-R-A | 16.59 | 16.59 | 16.59 | 5.49% | 5.49% | 124 | 2,057 | 16.59 | 16.59 | 15.94 | 16.59 |
29. | ADPL-R-A | 17.25 | 17.19 | 17.26 | -0.38% | 0.02% | 376 | 6,489 | 17.19 | 17.28 | 17.19 | 17.28 |
30. | JDPL-R-A | 17.65 | 17.45 | 17.52 | -2.55% | -2.27% | 366 | 6,412 | 17.39 | 17.65 | 17.45 | 18.17 |
31. | IGH-R-A | 19.51 | 19.84 | 19.58 | 1.70% | 1.51% | 286 | 5,600 | 19.50 | 19.84 | 19.38 | 20.44 |
32. | MAIS-R-A | 20.77 | 21.10 | 20.80 | 1.93% | 2.90% | 112 | 2,329 | 20.70 | 21.10 | 20.70 | 21.10 |
33. | HT-R-A | 20.76 | 20.84 | 20.81 | 0.38% | -0.63% | 5,171 | 107,613 | 20.72 | 20.90 | 20.84 | 20.85 |
34. | ULPL-R-A | 24.02 | 23.96 | 23.86 | 0.28% | 0.16% | 438 | 10,451 | 23.49 | 24.02 | 23.62 | 24.09 |
35. | LPLH-R-A | 27.45 | 27.47 | 27.47 | 0.98% | 0.97% | 186 | 5,109 | 27.45 | 27.47 | 26.94 | 27.47 |
36. | VLHO-R-A | 28.41 | 29.20 | 28.77 | 3.04% | 0.65% | 224 | 6,445 | 28.41 | 29.20 | 28.80 | 29.20 |
37. | SAPN-R-A | 30.53 | 30.66 | 30.95 | -1.69% | -0.25% | 114 | 3,529 | 30.53 | 31.06 | 30.66 | 31.19 |
38. | KORF-R-A | 31.19 | 31.50 | 31.31 | 1.88% | 1.52% | 3,522 | 110,257 | 31.06 | 31.57 | 31.50 | 31.57 |
39. | VDKT-R-A | 32.42 | 32.42 | 32.42 | 1.79% | 1.61% | 34 | 1,102 | 32.42 | 32.42 | 31.35 | 32.91 |
40. | ATGR-R-A | 130.73 | 32.48 | 32.66 | 0.31% | 0.57% | 2,672 | 349,065 | 129.42 | 130.73 | 129.54 | 129.94 |
41. | SNHO-R-A | 32.12 | 33.18 | 32.85 | 4.04% | 3.17% | 1,252 | 41,129 | 31.59 | 33.18 | 32.95 | 33.58 |
42. | HMST-R-A | 32.12 | 33.17 | 32.98 | 3.26% | -2.92% | 1,178 | 38,844 | 31.85 | 34.37 | 32.12 | 33.16 |
43. | PIVK-R-A | 33.91 | 33.91 | 33.91 | 0.00% | 0.00% | 4 | 136 | 33.91 | 33.91 | 33.91 | 37.16 |
44. | KSST-R-A | 37.69 | 39.06 | 39.24 | 6.33% | 6.18% | 90 | 3,532 | 37.69 | 41.81 | 39.05 | 41.13 |
45. | BDSS-R-A | 42.61 | 42.47 | 42.54 | 2.86% | 2.84% | 16 | 681 | 42.47 | 42.61 | 42.47 | 43.80 |
46. | ADRS-P-A | 42.44 | 43.07 | 42.54 | 1.72% | 1.19% | 865 | 36,801 | 41.91 | 43.13 | 42.87 | 43.07 |
47. | PODR-R-A | 42.74 | 43.32 | 43.11 | 3.61% | 2.31% | 11,741 | 506,189 | 42.74 | 43.33 | 43.14 | 43.67 |
48. | KRAS-R-A | 45.13 | 45.13 | 45.13 | 0.00% | 0.30% | 20 | 903 | 45.13 | 45.13 | 44.73 | 46.19 |
49. | ADRS-R-A | 46.45 | 47.10 | 46.47 | 4.23% | 2.77% | 6,227 | 289,359 | 46.45 | 47.10 | 46.59 | 47.10 |
50. | ARNT-R-A | 47.77 | 47.12 | 47.51 | -1.37% | 0.62% | 248 | 11,782 | 47.12 | 47.78 | 47.12 | 47.65 |
51. | TNPL-R-A | 47.78 | 47.78 | 47.78 | 0.00% | 0.00% | 6 | 287 | 47.78 | 47.78 | 47.12 | 50.43 |
52. | ATPL-R-A | 52.82 | 51.11 | 52.05 | -4.20% | -1.19% | 1,518 | 79,006 | 51.11 | 52.82 | 51.11 | 52.25 |
53. | THNK-R-A | 53.82 | 54.02 | 53.85 | 1.24% | 0.93% | 47 | 2,531 | 53.82 | 54.02 | 53.82 | 54.48 |
54. | HIMR-R-A | 56.43 | 55.08 | 55.73 | -6.95% | -3.56% | 611 | 34,050 | 54.55 | 57.07 | 54.29 | 55.08 |
55. | PBZ-R-A | 66.76 | 68.21 | 67.04 | 2.17% | 0.37% | 98 | 6,570 | 66.76 | 68.21 | 66.79 | 68.22 |
56. | BCIN-R-A | 68.95 | 72.25 | 70.71 | 7.57% | 5.26% | 132 | 9,333 | 68.95 | 72.25 | 67.99 | 72.07 |
57. | LKPC-R-A | 70.61 | 71.27 | 71.32 | 2.09% | 2.04% | 758 | 54,061 | 70.61 | 71.67 | 70.34 | 71.27 |
58. | SLRS-R-A | 93.17 | 92.91 | 93.12 | -0.28% | -0.03% | 42 | 3,911 | 92.91 | 93.17 | 92.51 | 94.90 |
59. | KOEI-R-A | 98.21 | 97.95 | 98.01 | 0.09% | 0.09% | 101 | 9,899 | 97.95 | 98.69 | 96.89 | 98.61 |
60. | PLAG-R-A | 492.53 | 123.13 | 123.13 | 1.39% | 1.39% | 1 | 493 | 492.53 | 492.53 | 492.53 | 504.25 |
61. | JDBA-R-A | 124.76 | 124.76 | 124.76 | 0.00% | 0.00% | 918 | 114,529 | 124.76 | 124.76 | 124.76 | 126.09 |
62. | KODT-P-A | 135.00 | 143.74 | 141.39 | 6.49% | 4.75% | 396 | 55,991 | 135.00 | 143.74 | 139.48 | 145.86 |
63. | KODT-R-A | 149.98 | 159.27 | 158.35 | 4.53% | 3.94% | 510 | 80,757 | 149.98 | 159.27 | 151.57 | 171.21 |
64. | ERNT-R-A | 182.63 | 183.82 | 183.34 | 0.73% | 0.32% | 92 | 16,867 | 182.51 | 183.82 | 182.51 | 184.48 |
65. | HUPZ-R-A | 222.97 | 222.97 | 222.97 | 0.00% | 0.09% | 5 | 1,115 | 222.97 | 222.97 | 222.97 | 230.94 |
66. | TUHO-R-A | 305.26 | 298.63 | 301.94 | 0.67% | 1.71% | 4 | 1,208 | 298.63 | 305.26 | 298.63 | 318.40 |
67. | ZVZD-R-A | 369.90 | 379.19 | 374.70 | 0.32% | -0.87% | 59 | 22,107 | 368.97 | 379.19 | 366.39 | 382.60 |
68. | JNAF-R-A | 456.43 | 463.20 | 460.41 | 4.18% | 3.55% | 23 | 10,590 | 456.43 | 463.20 | 437.99 | 464.26 |
69. | LRH-R-A | 502.09 | 491.87 | 502.25 | 0.19% | 3.81% | 40 | 20,090 | 491.87 | 517.48 | 491.87 | 510.98 |
70. | INA-R-A | 534.87 | 524.26 | 529.63 | -1.25% | -0.21% | 81 | 42,900 | 524.26 | 534.87 | 524.26 | 534.74 |
71. | ACI-R-A | 796.34 | 822.88 | 823.98 | 3.33% | 3.47% | 24 | 19,776 | 796.34 | 836.15 | 809.61 | 849.43 |
72. | CROS-R-A | 975.51 | 975.51 | 975.51 | -0.81% | -0.81% | 1 | 976 | 975.51 | 975.51 | 975.51 | 986.13 |
73. | MDKA-R-A | 1,254.23 | 1,254.23 | 1,254.23 | -0.53% | 1.10% | 5 | 6,271 | 1,254.23 | 1,254.23 | 1,247.59 | 1,313.96 |
74. | JMNC-R-A | 11,281.44 | 11,414.16 | 11,380.98 | 2.38% | 2.08% | 4 | 45,524 | 11,281.44 | 11,414.16 | 11,015.99 | 11,679.61 |
| | | | | | | | 2,368,625 | | | | |
*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.