Filter
Country: Croatia Date: 09/18/2014 Volume: 1,944,093 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ACI-R-A | 862.70 | 844.78 | 854.49 | -2.08% | -0.05% | 11 | 9,399 | 844.78 | 867.34 | 776.43 | 856.06 |
2. | ADPL-R-A | 17.26 | 17.42 | 17.43 | 0.95% | 1.48% | 1,357 | 23,657 | 17.26 | 17.45 | 17.33 | 17.45 |
3. | ADRS-P-A | 44.46 | 46.28 | 45.27 | 4.08% | 2.66% | 13,636 | 617,231 | 44.46 | 46.28 | 45.07 | 46.28 |
4. | ADRS-R-A | 48.58 | 47.78 | 48.03 | -2.70% | 1.11% | 179 | 8,597 | 47.78 | 48.58 | 47.78 | 48.71 |
5. | AMDN-R-A | 12.61 | 12.61 | 12.61 | -3.01% | -3.01% | 2 | 25 | 12.61 | 12.61 | 12.61 | 13.27 |
6. | ARNT-R-A | 46.60 | 46.48 | 46.62 | -1.35% | 0.13% | 251 | 11,701 | 46.45 | 47.61 | 46.48 | 47.51 |
7. | ATGR-R-A | 128.88 | 32.35 | 32.47 | -0.41% | 0.35% | 829 | 107,680 | 128.88 | 130.07 | 129.16 | 130.47 |
8. | ATLS-R-A | 0.82 | 0.82 | 0.82 | 16.33% | 16.33% | 100 | 82 | 0.82 | 0.82 | 0.54 | 0.82 |
9. | ATPL-R-A | 51.52 | 50.43 | 50.75 | -2.57% | -1.53% | 735 | 37,298 | 49.90 | 51.52 | 50.05 | 50.43 |
10. | BCIN-R-A | 68.35 | 68.10 | 67.95 | -0.37% | -3.35% | 17 | 1,155 | 67.83 | 68.35 | 68.10 | 70.34 |
11. | BLJE-R-A | 5.42 | 5.31 | 5.34 | -2.44% | -1.86% | 4,890 | 26,102 | 5.18 | 5.42 | 5.31 | 5.37 |
12. | CKML-R-A | 491.07 | 5.08 | 5.02 | 1.35% | 1.49% | 147 | 72,261 | 491.07 | 497.71 | 477.80 | 503.02 |
13. | CROBEX | | 251.39 | | 0.67% | | | | | | | |
14. | DDJH-R-A | 5.57 | 5.51 | 5.58 | 2.11% | 1.57% | 1,196 | 6,669 | 5.51 | 5.61 | 5.51 | 5.72 |
15. | DLKV-R-A | 2.24 | 2.28 | 2.20 | 2.38% | -1.48% | 2,839 | 6,236 | 2.18 | 2.28 | 2.18 | 2.28 |
16. | EPLT-R-A | 116.80 | 116.80 | 116.80 | 0.11% | 0.11% | 500 | 58,398 | 116.80 | 116.80 | 92.91 | 116.80 |
17. | ERNT-R-A | 183.29 | 185.68 | 184.85 | 0.29% | 0.24% | 157 | 29,022 | 183.29 | 185.68 | 183.82 | 185.68 |
18. | FMPS-R-A | 1.59 | 1.59 | 1.59 | 0.00% | 0.00% | 180 | 287 | 1.59 | 1.59 | 1.50 | 1.77 |
19. | FRNK-R-A | 65.06 | 65.06 | 65.06 | -1.77% | -1.77% | 3 | 195 | 65.06 | 65.06 | 65.06 | 66.36 |
20. | GBRT-R-A | 106.18 | 106.18 | 106.18 | 14.29% | 14.29% | 5 | 531 | 106.18 | 106.18 | 92.91 | 106.18 |
21. | HBRL-R-A | 1.22 | 1.18 | 1.21 | -6.00% | -1.83% | 1,696 | 2,047 | 1.18 | 1.22 | 1.18 | 1.26 |
22. | HIMR-R-A | 62.51 | 66.36 | 64.44 | 4.17% | 12.76% | 295 | 19,010 | 59.73 | 66.36 | 63.84 | 67.03 |
23. | HMDN-R-A | 11.80 | 11.80 | 11.80 | 18.55% | 18.55% | 13 | 153 | 11.80 | 11.80 | 9.95 | 11.80 |
24. | HMNS-R-A | 4.65 | 4.65 | 4.65 | 6.06% | 6.06% | 100 | 465 | 4.65 | 4.65 | 4.38 | |
25. | HMST-R-A | 32.65 | 35.98 | 35.68 | 8.43% | 9.19% | 651 | 23,230 | 32.65 | 38.00 | 35.85 | 37.81 |
26. | HTCP-R-A | 19.91 | 19.91 | 19.91 | 0.00% | 0.00% | 259 | 5,156 | 19.91 | 19.91 | 19.91 | 29.20 |
27. | HTPK-R-A | 7.73 | 7.73 | 7.73 | 1.18% | 1.18% | 55 | 425 | 7.73 | 7.73 | 7.57 | 7.73 |
28. | HT-R-A | 20.85 | 20.97 | 20.95 | 0.63% | 0.52% | 6,459 | 135,321 | 20.85 | 21.02 | 20.97 | 21.02 |
29. | HUPZ-R-A | 225.63 | 225.89 | 226.00 | 1.31% | 1.36% | 57 | 12,882 | 222.97 | 231.60 | 225.89 | 234.92 |
30. | IGH-R-A | 19.24 | 18.92 | 19.21 | -1.69% | -0.21% | 115 | 2,209 | 18.92 | 19.24 | 18.65 | 19.24 |
31. | INA-R-A | 530.89 | 537.53 | 534.40 | 2.53% | 0.90% | 48 | 25,651 | 530.89 | 537.53 | 524.27 | 544.16 |
32. | INGR-R-A | 0.28 | 0.28 | 0.28 | -0.96% | -3.66% | 22,993 | 6,416 | 0.28 | 0.28 | 0.28 | 0.28 |
33. | IPKK-R-A | 14.20 | 14.20 | 14.20 | 0.46% | 0.35% | 31 | 440 | 14.20 | 14.20 | 14.20 | 15.12 |
34. | JDOS-R-A | 396.84 | 396.84 | 396.84 | 0.34% | 0.34% | 6 | 2,381 | 396.84 | 396.84 | 391.67 | 398.17 |
35. | JDPL-R-A | 17.60 | 17.52 | 17.52 | -2.94% | -1.26% | 65 | 1,139 | 17.52 | 17.60 | 17.39 | 17.92 |
36. | JDTC-R-A | 5.69 | 5.69 | 5.69 | 7.25% | 7.25% | 5 | 28 | 5.69 | 5.69 | 4.79 | 5.69 |
37. | JNAF-R-A | 490.41 | 477.80 | 478.48 | -1.37% | 1.49% | 37 | 17,704 | 477.80 | 490.41 | 468.64 | 490.41 |
38. | KABA-R-A | 1.33 | 1.33 | 1.33 | -4.94% | -4.94% | 1,965 | 2,608 | 1.33 | 1.33 | 1.26 | 1.33 |
39. | KODT-P-A | 147.19 | 147.19 | 147.19 | 0.82% | 1.69% | 3 | 442 | 147.19 | 147.19 | 142.15 | 147.19 |
40. | KODT-R-A | 151.57 | 161.92 | 161.27 | 1.67% | 1.25% | 18 | 2,903 | 151.57 | 161.92 | 152.63 | 162.59 |
41. | KOKA-R-A | 34.51 | 35.82 | 34.88 | 12.46% | 9.51% | 7 | 244 | 34.51 | 35.82 | 31.85 | 36.35 |
42. | KORF-R-A | 32.78 | 32.60 | 32.61 | 0.24% | 1.57% | 5,343 | 174,224 | 32.40 | 32.91 | 32.60 | 32.91 |
43. | KRAS-R-A | 44.87 | 44.73 | 44.83 | -0.87% | -0.65% | 30 | 1,345 | 44.73 | 44.87 | 44.73 | 45.79 |
44. | KSST-R-A | 40.48 | 41.41 | 40.93 | 7.59% | 3.37% | 8 | 327 | 40.48 | 41.41 | 38.51 | 41.41 |
45. | LKPC-R-A | 72.99 | 73.00 | 73.77 | 1.85% | 2.81% | 1,531 | 112,942 | 72.99 | 74.32 | 72.59 | 74.19 |
46. | LKRI-R-A | 9.78 | 9.77 | 9.79 | -1.15% | -0.75% | 866 | 8,475 | 9.77 | 9.95 | 9.77 | 9.95 |
47. | LPLH-R-A | 27.74 | 28.54 | 28.11 | 2.87% | 2.12% | 1,057 | 29,714 | 27.74 | 29.19 | 28.01 | 28.54 |
48. | LRH-R-A | 497.71 | 497.71 | 497.71 | 1.90% | 1.79% | 2 | 995 | 497.71 | 497.71 | 481.78 | 499.04 |
49. | MAIS-R-A | 22.76 | 22.70 | 22.86 | 0.00% | 1.94% | 543 | 12,411 | 22.70 | 22.96 | 22.70 | 22.83 |
50. | OPTE-R-A | 0.73 | 0.73 | 0.73 | -12.22% | -12.22% | 50 | 37 | 0.73 | 0.73 | 0.64 | 0.83 |
51. | PBZ-R-A | 68.62 | 69.80 | 68.80 | 2.11% | 0.94% | 34 | 2,339 | 68.62 | 69.80 | 67.31 | 69.80 |
52. | PLAG-R-A | 501.69 | 125.42 | 125.42 | 1.75% | 1.59% | 31 | 15,552 | 501.69 | 501.69 | 493.73 | 501.69 |
53. | PODR-R-A | 43.14 | 43.21 | 43.23 | -0.58% | -0.81% | 609 | 26,325 | 43.14 | 43.27 | 43.21 | 43.32 |
54. | PRFC-R-A | 2.93 | 2.93 | 2.93 | 0.00% | -0.05% | 300 | 878 | 2.93 | 2.93 | 2.93 | 3.03 |
55. | PTKM-R-A | 4.03 | 4.05 | 4.04 | 0.33% | -0.39% | 870 | 3,513 | 4.03 | 4.05 | 4.05 | 4.10 |
56. | RIVP-R-A | 2.57 | 2.55 | 2.55 | 1.53% | 1.32% | 39,900 | 101,848 | 2.55 | 2.61 | 2.54 | 2.60 |
57. | RIZO-R-A | 8.64 | 8.51 | 8.51 | -1.52% | -1.81% | 220 | 1,872 | 8.50 | 8.64 | 8.51 | 9.01 |
58. | RZVI-R-A | 4.34 | 4.34 | 4.34 | -3.02% | -3.02% | 100 | 434 | 4.34 | 4.34 | | 4.34 |
59. | SAPN-R-A | 31.85 | 31.85 | 31.85 | 1.60% | 1.52% | 95 | 3,026 | 31.85 | 31.85 | 31.19 | 31.85 |
60. | SLRS-R-A | 97.02 | 97.02 | 97.02 | -0.41% | 1.99% | 3 | 291 | 97.02 | 97.02 | 95.83 | 98.21 |
61. | SNHO-R-A | 32.96 | 32.92 | 33.08 | -0.01% | 0.85% | 855 | 28,284 | 32.92 | 33.18 | 32.92 | 33.28 |
62. | SUNH-R-A | 1.59 | 1.59 | 1.59 | 13.14% | 13.14% | 50 | 79 | 1.59 | 1.59 | 1.59 | 1.59 |
63. | THNK-R-A | 53.09 | 53.09 | 53.09 | -1.23% | -0.47% | 90 | 4,778 | 53.09 | 53.09 | 51.89 | 53.75 |
64. | TNPL-R-A | 47.78 | 47.78 | 47.78 | 0.00% | 0.00% | 9 | 430 | 47.78 | 47.78 | 46.59 | 50.43 |
65. | TOZ-R-A | 5.58 | 5.58 | 5.58 | 0.05% | 0.05% | 50 | 279 | 5.58 | 5.58 | 5.58 | 6.64 |
66. | TUHO-R-A | 298.63 | 305.26 | 304.36 | 2.22% | 1.92% | 249 | 75,785 | 298.63 | 305.26 | 296.64 | 305.26 |
67. | ULJN-R-A | 6.84 | 6.84 | 6.84 | 28.78% | 28.78% | 10 | 68 | 6.84 | 6.84 | 4.79 | 6.84 |
68. | ULPL-R-A | 24.00 | 23.94 | 23.72 | 0.22% | -0.47% | 243 | 5,764 | 23.37 | 24.00 | 23.50 | 23.94 |
69. | VART-R-1 | 3.80 | 3.91 | 3.84 | 2.47% | -2.36% | 845 | 3,243 | 3.78 | 3.91 | 3.78 | 3.91 |
70. | VDKT-R-A | 31.99 | 33.15 | 32.64 | -0.04% | 0.11% | 575 | 18,768 | 31.99 | 33.15 | 32.53 | 33.15 |
71. | VIRO-R-A | 42.07 | 41.95 | 41.99 | -6.49% | -6.62% | 8 | 336 | 41.95 | 42.07 | 41.28 | 44.59 |
72. | VLEN-R-B | 0.77 | 0.77 | 0.77 | 30.12% | 30.12% | 35 | 27 | 0.77 | 0.77 | 0.59 | 1.06 |
73. | VLHO-R-A | 29.62 | 30.38 | 30.06 | 1.28% | 0.19% | 518 | 15,571 | 29.60 | 30.39 | 29.87 | 30.38 |
74. | VPIK-R-A | 11.27 | 10.95 | 10.98 | -2.12% | -0.89% | 739 | 8,115 | 10.95 | 11.27 | 10.95 | 11.20 |
75. | ZABA-R-A | 4.96 | 4.96 | 4.96 | 1.05% | 0.70% | 715 | 3,549 | 4.96 | 4.96 | 4.94 | 4.96 |
76. | ZTNJ-R-A | 27.94 | 27.94 | 27.94 | -0.45% | -0.45% | 30 | 838 | 27.94 | 27.94 | 28.02 | 33.18 |
77. | ZVCV-R-A | 15.79 | 15.79 | 15.79 | 0.00% | 0.00% | 150 | 2,369 | 15.79 | 15.79 | 15.26 | 15.93 |
78. | ZVZD-R-A | 371.62 | 378.26 | 375.61 | 0.00% | -0.70% | 5 | 1,878 | 371.62 | 378.26 | 370.16 | 378.26 |
| | | | | | | | 1,944,093 | | | | |
*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.