Filter
Country: Croatia Date: 08/20/2014 Volume: 959,799 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 246.17 | | 0.50% | | | | | | | |
2. | PUNT-R-A | 0.19 | 0.19 | 0.19 | 7.71% | 7.71% | 15 | 3 | 0.19 | 0.19 | 0.13 | 0.19 |
3. | MGMA-R-A | 0.28 | 0.27 | 0.27 | -4.77% | -2.37% | 10,975 | 2,980 | 0.27 | 0.28 | 0.27 | 0.28 |
4. | INGR-R-A | 0.29 | 0.29 | 0.29 | 0.45% | 2.29% | 21,003 | 6,201 | 0.29 | 0.30 | 0.29 | 0.30 |
5. | BPBA-R-A | 0.93 | 0.96 | 0.93 | 2.85% | 0.14% | 1,000 | 932 | 0.93 | 0.96 | 0.91 | 0.96 |
6. | KABA-R-A | 1.13 | 1.13 | 1.13 | 0.00% | 0.00% | 1,622 | 1,832 | 1.13 | 1.13 | 1.13 | 1.33 |
7. | BD62-R-A | 1.86 | 1.82 | 1.83 | -2.21% | -4.23% | 1,225 | 2,248 | 1.82 | 1.86 | 1.82 | 1.92 |
8. | LCDS-R-A | 1.89 | 1.89 | 1.89 | 1.57% | 1.57% | 479 | 904 | 1.89 | 1.89 | 1.89 | 1.99 |
9. | RIVP-R-A | 2.25 | 2.24 | 2.25 | -0.29% | -0.41% | 1,659 | 3,725 | 2.24 | 2.25 | 2.22 | 2.25 |
10. | DLKV-R-A | 2.39 | 2.50 | 2.40 | 1.35% | 0.28% | 3,388 | 8,135 | 2.27 | 2.51 | 2.34 | 2.50 |
11. | VART-R-1 | 2.61 | 2.55 | 2.59 | -4.95% | -2.01% | 1,303 | 3,372 | 2.55 | 2.61 | 2.55 | 2.65 |
12. | ZABA-R-A | 4.59 | 4.63 | 4.62 | 3.59% | 3.27% | 429 | 1,980 | 4.59 | 4.63 | 4.51 | 4.63 |
13. | PTKM-R-A | 5.16 | 5.03 | 5.14 | -0.58% | 1.26% | 253 | 1,299 | 5.03 | 5.16 | 5.03 | 5.16 |
14. | ULJN-R-A | 5.51 | 5.31 | 5.38 | -9.09% | -7.84% | 96 | 517 | 5.31 | 5.51 | 5.31 | 7.67 |
15. | DDJH-R-A | 5.71 | 5.71 | 5.72 | -1.53% | -0.83% | 565 | 3,229 | 5.71 | 5.72 | 5.71 | 5.79 |
16. | BLJE-R-A | 5.91 | 5.88 | 5.86 | -0.58% | -1.67% | 5,117 | 29,980 | 5.79 | 5.91 | 5.82 | 5.94 |
17. | VERN-R-A | 6.30 | 6.30 | 6.30 | -0.52% | -0.52% | 160 | 1,008 | 6.30 | 6.30 | 5.97 | 6.50 |
18. | HTPK-R-A | 7.17 | 7.17 | 7.17 | -0.19% | -0.19% | 55 | 394 | 7.17 | 7.17 | 6.63 | 7.57 |
19. | HZLA-R-A | 7.41 | 7.41 | 7.41 | 1.44% | 1.44% | 76 | 563 | 7.41 | 7.41 | | |
20. | ATLN-R-A | 7.82 | 7.83 | 7.78 | 2.08% | 1.21% | 169 | 1,315 | 7.70 | 7.83 | 7.72 | 7.96 |
21. | RIZO-R-A | 8.77 | 8.77 | 8.77 | -2.85% | -2.61% | 45 | 394 | 8.77 | 8.77 | 8.77 | 9.02 |
22. | LKRI-R-A | 9.86 | 10.13 | 9.96 | -0.53% | -0.15% | 33 | 329 | 9.86 | 10.13 | 9.86 | 10.13 |
23. | VPIK-R-A | 11.35 | 11.06 | 11.07 | -3.62% | -0.30% | 546 | 6,043 | 11.06 | 11.35 | 11.06 | 11.35 |
24. | AMDN-R-A | 13.27 | 13.27 | 13.27 | -13.81% | -13.81% | 200 | 2,654 | 13.27 | 13.27 | 13.27 | 13.86 |
25. | ZVCV-R-A | 15.44 | 15.44 | 15.44 | 12.94% | 12.94% | 131 | 2,023 | 15.44 | 15.44 | 15.44 | 15.93 |
26. | MAIS-R-A | 15.93 | 15.93 | 15.93 | 0.00% | 0.00% | 200 | 3,185 | 15.93 | 15.93 | 15.73 | 16.38 |
27. | IPKK-R-A | 17.23 | 16.99 | 17.09 | 2.40% | 3.04% | 18 | 308 | 16.99 | 17.23 | 16.19 | 17.78 |
28. | ADPL-R-A | 17.59 | 17.63 | 17.59 | -0.15% | -1.27% | 470 | 8,267 | 17.58 | 17.63 | 17.55 | 17.63 |
29. | IGH-R-A | 17.72 | 17.72 | 17.72 | 0.01% | 0.00% | 3 | 53 | 17.72 | 17.72 | 17.72 | 18.31 |
30. | TRFM-R-A | 19.77 | 19.77 | 19.77 | 0.00% | 0.00% | 12 | 237 | 19.77 | 19.77 | 18.58 | 19.78 |
31. | THMT-R-A | 19.91 | 19.91 | 19.91 | 0.00% | 0.00% | 45 | 896 | 19.91 | 19.91 | 18.58 | 19.91 |
32. | HT-R-A | 20.31 | 20.18 | 20.27 | -0.63% | -0.31% | 4,762 | 96,537 | 20.17 | 20.31 | 20.18 | 20.31 |
33. | JDPL-R-A | 20.57 | 20.64 | 20.54 | -0.03% | 0.45% | 554 | 11,380 | 20.18 | 20.70 | 20.20 | 20.64 |
34. | ULPL-R-A | 24.55 | 24.55 | 24.35 | 0.00% | 0.53% | 10 | 244 | 24.15 | 24.55 | 24.15 | 24.55 |
35. | LPLH-R-A | 25.62 | 26.01 | 25.84 | 1.55% | 1.64% | 108 | 2,790 | 25.62 | 26.01 | 25.22 | 26.15 |
36. | VLHO-R-A | 26.54 | 25.88 | 26.23 | -1.52% | -0.87% | 1,128 | 29,587 | 25.83 | 26.54 | 25.89 | 26.33 |
37. | KORF-R-A | 28.94 | 28.93 | 28.85 | -0.90% | -0.44% | 1,363 | 39,320 | 28.80 | 29.20 | 28.80 | 28.93 |
38. | VDKT-R-A | 31.06 | 30.13 | 30.59 | -0.89% | 0.63% | 170 | 5,200 | 30.13 | 31.06 | 29.86 | 31.06 |
39. | SNHO-R-A | 32.52 | 33.16 | 32.36 | 1.98% | 0.15% | 899 | 29,091 | 31.99 | 33.16 | 32.06 | 33.03 |
40. | ADRS-P-A | 39.29 | 39.68 | 39.43 | 1.01% | 1.23% | 371 | 14,630 | 39.29 | 39.68 | 39.44 | 39.68 |
41. | PODR-R-A | 40.08 | 40.75 | 40.50 | 0.99% | 0.93% | 2,827 | 114,482 | 40.08 | 40.75 | 40.61 | 40.75 |
42. | KSST-R-A | 42.47 | 46.32 | 42.64 | 10.79% | 1.99% | 84 | 3,582 | 40.75 | 46.32 | 40.76 | 46.32 |
43. | KRAS-R-A | 44.46 | 43.93 | 43.99 | -1.19% | -2.78% | 11 | 484 | 43.93 | 44.46 | 43.93 | 46.32 |
44. | ATPL-R-A | 46.86 | 46.20 | 46.56 | -1.48% | -1.60% | 440 | 20,486 | 46.19 | 46.86 | 46.20 | 47.25 |
45. | ARNT-R-A | 48.35 | 48.05 | 48.03 | 0.56% | 0.71% | 94 | 4,515 | 47.79 | 48.35 | 47.78 | 48.44 |
46. | HMST-R-A | 48.97 | 49.62 | 49.09 | 1.32% | 1.84% | 28 | 1,375 | 48.97 | 49.62 | 47.84 | 49.64 |
47. | THNK-R-A | 59.06 | 58.84 | 57.62 | -0.59% | -0.17% | 140 | 8,067 | 57.07 | 59.06 | 57.07 | 59.05 |
48. | AUHR-R-A | 60.53 | 62.18 | 61.48 | 2.07% | -0.06% | 47 | 2,890 | 60.53 | 62.18 | 60.67 | 62.58 |
49. | PBZ-R-A | 62.91 | 69.68 | 66.14 | 10.76% | 6.30% | 228 | 15,080 | 62.91 | 70.33 | 65.03 | 69.68 |
50. | BCIN-R-A | 64.37 | 62.38 | 64.20 | 0.00% | 4.25% | 34 | 2,183 | 62.38 | 64.77 | 59.59 | 65.03 |
51. | LKPC-R-A | 71.67 | 69.02 | 69.78 | 0.00% | 0.13% | 104 | 7,257 | 69.02 | 71.67 | 69.02 | 71.00 |
52. | ILRA-R-A | 73.40 | 9.17 | 9.17 | 6.11% | 6.11% | 1,200 | 88,076 | 73.40 | 73.40 | 73.40 | 75.25 |
53. | HIMR-R-A | 76.98 | 75.79 | 76.59 | -1.55% | -1.61% | 128 | 9,803 | 75.79 | 76.98 | 75.79 | 78.30 |
54. | KOEI-R-A | 93.57 | 94.35 | 92.76 | 0.12% | -0.70% | 154 | 14,285 | 91.74 | 94.90 | 91.78 | 94.75 |
55. | HPB-R-A | 108.17 | 108.17 | 108.17 | -5.85% | -5.85% | 2 | 216 | 108.17 | 108.17 | 107.91 | 132.72 |
56. | KODT-P-A | 129.67 | 129.97 | 129.92 | 0.25% | 0.22% | 6 | 780 | 129.67 | 129.97 | 126.75 | 129.97 |
57. | IKBA-R-A | 130.20 | 130.20 | 130.20 | -1.90% | -1.90% | 34 | 4,427 | 130.20 | 130.20 | 130.20 | 145.86 |
58. | ATGR-R-A | 130.37 | 32.78 | 32.79 | 1.43% | 0.97% | 219 | 28,723 | 130.37 | 132.19 | 131.13 | 132.06 |
59. | KODT-R-A | 131.40 | 132.72 | 131.98 | 1.01% | 0.48% | 46 | 6,071 | 131.40 | 132.72 | 131.40 | 132.72 |
60. | ERNT-R-A | 186.48 | 191.12 | 189.52 | 2.60% | 1.77% | 378 | 71,639 | 186.48 | 191.65 | 189.40 | 191.65 |
61. | HUPZ-R-A | 225.78 | 225.77 | 225.78 | -1.67% | -0.69% | 7 | 1,580 | 225.77 | 225.78 | 225.77 | 228.95 |
62. | TUHO-R-A | 285.35 | 291.71 | 286.80 | -0.05% | -1.75% | 125 | 35,849 | 285.35 | 291.71 | 278.72 | 291.71 |
63. | JDOS-R-A | 381.84 | 387.55 | 385.01 | 3.55% | 2.87% | 7 | 2,695 | 381.84 | 387.55 | 376.93 | 387.55 |
64. | LRH-R-A | 443.29 | 443.29 | 443.29 | 6.95% | 6.13% | 1 | 443 | 443.29 | 443.29 | 418.75 | 444.36 |
65. | INA-R-A | 534.87 | 535.54 | 535.28 | 0.88% | 0.88% | 39 | 20,876 | 534.87 | 535.54 | 524.27 | 536.19 |
66. | JMNC-R-A | 10,617.82 | 10,485.10 | 10,634.40 | -1.25% | 0.16% | 16 | 170,150 | 10,485.10 | 10,750.55 | 10,485.10 | 10,883.14 |
| | | | | | | | 959,799 | | | | |
*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.