Filter
Country: Croatia Date: 10/28/2014 Volume: 1,093,469 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | PUNT-R-A | 0.15 | 0.15 | 0.15 | 4.73% | 4.73% | 1,800 | 263 | 0.15 | 0.15 | 0.14 | 0.15 |
2. | MGMA-R-A | 0.27 | 0.25 | 0.26 | -7.87% | -3.47% | 2,922 | 750 | 0.25 | 0.27 | 0.25 | 0.27 |
3. | INGR-R-A | 0.37 | 0.36 | 0.36 | -1.10% | -1.81% | 115,527 | 41,449 | 0.35 | 0.37 | 0.35 | 0.36 |
4. | OPTE-R-A | 0.76 | 0.78 | 0.77 | 5.18% | 0.17% | 3,206 | 2,454 | 0.73 | 0.78 | 0.73 | 0.81 |
5. | ATLS-R-A | 0.80 | 0.80 | 0.80 | 15.58% | 15.58% | 720 | 574 | 0.80 | 0.80 | 0.80 | 0.93 |
6. | HBRL-R-A | 1.47 | 1.43 | 1.44 | 0.28% | -1.00% | 1,255 | 1,811 | 1.43 | 1.47 | 1.35 | 1.46 |
7. | BD62-R-A | 1.82 | 1.74 | 1.75 | -4.16% | -2.66% | 496 | 868 | 1.74 | 1.82 | 1.73 | 1.81 |
8. | FMPS-R-A | 1.81 | 1.81 | 1.81 | 12.67% | 12.67% | 1,000 | 1,805 | 1.81 | 1.81 | 1.61 | 1.99 |
9. | LCDS-R-A | 2.06 | 2.06 | 2.06 | -3.72% | -3.72% | 336 | 693 | 2.06 | 2.06 | 2.06 | 2.39 |
10. | DLKV-R-A | 2.25 | 2.22 | 2.22 | 2.39% | 1.82% | 7,116 | 15,811 | 2.16 | 2.26 | 2.18 | 2.25 |
11. | RIVP-R-A | 2.63 | 2.61 | 2.62 | -0.51% | -0.86% | 27,455 | 71,883 | 2.61 | 2.65 | 2.61 | 2.65 |
12. | PRFC-R-A | 2.70 | 2.67 | 2.69 | -1.13% | -0.25% | 679 | 1,828 | 2.67 | 2.70 | 2.67 | 2.79 |
13. | PLJK-R-A | 2.79 | 2.79 | 2.79 | 23.60% | 23.60% | 1 | 3 | 2.79 | 2.79 | 0.66 | 2.92 |
14. | HZVG-R-A | 3.06 | 3.06 | 3.06 | -13.42% | -13.42% | 38 | 116 | 3.06 | 3.06 | 3.05 | 3.58 |
15. | BRIN-R-A | 3.19 | 3.19 | 3.19 | 10.34% | 10.34% | 100 | 319 | 3.19 | 3.19 | | 3.25 |
16. | VART-R-1 | 3.61 | 3.62 | 3.52 | -0.55% | -0.37% | 1,314 | 4,628 | 3.46 | 3.62 | 3.46 | 3.62 |
17. | PTKM-R-A | 3.73 | 3.73 | 3.73 | 0.03% | -0.39% | 1,619 | 6,039 | 3.73 | 3.73 | 3.73 | 3.85 |
18. | ZABA-R-A | 4.55 | 4.51 | 4.53 | -0.90% | -1.27% | 150 | 679 | 4.51 | 4.55 | 4.51 | 4.72 |
19. | DDJH-R-A | 4.99 | 4.74 | 4.91 | -4.95% | -2.01% | 2,413 | 11,858 | 4.74 | 4.99 | 4.74 | 5.03 |
20. | BLJE-R-A | 5.18 | 5.16 | 5.18 | 0.08% | 0.59% | 440 | 2,279 | 5.16 | 5.30 | 5.15 | 5.30 |
21. | SLPF-R-A | 6.56 | 6.09 | 6.35 | 1.91% | 4.09% | 351 | 2,229 | 6.09 | 6.57 | 6.09 | 6.62 |
22. | VERN-R-A | 6.63 | 6.63 | 6.63 | 2.99% | 2.97% | 30 | 199 | 6.63 | 6.63 | 6.50 | 6.63 |
23. | HTPK-R-A | 8.49 | 8.22 | 8.36 | 8.35% | 10.18% | 212 | 1,772 | 8.22 | 8.49 | 8.22 | 8.23 |
24. | RIZO-R-A | 8.56 | 8.49 | 8.45 | -4.48% | -4.26% | 2,601 | 21,980 | 8.31 | 8.76 | 8.38 | 8.63 |
25. | LKRI-R-A | 9.95 | 9.82 | 9.87 | -1.33% | -1.92% | 756 | 7,461 | 9.81 | 9.95 | 9.82 | 9.95 |
26. | ATLN-R-A | 10.42 | 10.42 | 10.42 | -1.88% | -2.63% | 200 | 2,084 | 10.42 | 10.42 | 10.36 | 10.75 |
27. | HMDN-R-A | 10.62 | 10.62 | 10.62 | 0.00% | 0.00% | 17 | 181 | 10.62 | 10.62 | 10.62 | 11.95 |
28. | AMDN-R-A | 10.75 | 10.62 | 10.63 | -5.89% | -5.79% | 200 | 2,126 | 10.62 | 10.75 | 9.36 | 11.81 |
29. | JDTC-R-A | 10.62 | 10.62 | 10.62 | 6.67% | 16.60% | 45 | 478 | 10.62 | 10.62 | 9.95 | 11.28 |
30. | VPIK-R-A | 11.02 | 10.96 | 10.98 | 0.10% | 0.00% | 109 | 1,197 | 10.96 | 11.02 | 10.96 | 11.28 |
31. | IPKK-R-A | 14.14 | 14.01 | 14.10 | -1.81% | -1.14% | 290 | 4,090 | 14.01 | 14.14 | 14.01 | 14.47 |
32. | JDPL-R-A | 14.60 | 14.60 | 14.60 | 0.00% | 2.33% | 30 | 438 | 14.60 | 14.60 | 14.35 | 15.13 |
33. | ADPL-R-A | 16.05 | 16.11 | 16.08 | 1.38% | 1.19% | 138 | 2,220 | 16.05 | 16.11 | 16.05 | 16.11 |
34. | ZVCV-R-A | 15.27 | 16.59 | 15.37 | -0.01% | -7.38% | 65 | 999 | 15.26 | 16.59 | 14.87 | 16.92 |
35. | HTCP-R-A | 19.91 | 19.91 | 19.91 | 4.18% | 4.18% | 87 | 1,732 | 19.91 | 19.91 | 19.91 | 26.41 |
36. | IGH-R-A | 20.84 | 20.84 | 20.84 | -1.87% | -1.42% | 3 | 63 | 20.84 | 20.84 | 20.57 | 21.63 |
37. | HT-R-A | 20.74 | 20.84 | 20.74 | 0.06% | -0.69% | 19,253 | 399,345 | 20.65 | 20.84 | 20.77 | 20.84 |
38. | ULPL-R-A | 22.83 | 22.83 | 22.62 | -1.15% | -0.59% | 39 | 882 | 22.56 | 22.83 | 22.56 | 22.83 |
39. | HMAM-R-A | 23.23 | 23.23 | 23.23 | -6.42% | -6.42% | 212 | 4,924 | 23.23 | 23.23 | 23.23 | 24.69 |
40. | PLCH-R-A | 30.39 | 30.39 | 30.39 | 76.15% | 76.15% | 1 | 30 | 30.39 | 30.39 | | 30.39 |
41. | SNHO-R-A | 32.26 | 31.99 | 32.24 | -0.85% | -0.07% | 104 | 3,353 | 31.99 | 32.26 | 31.99 | 33.18 |
42. | SAPN-R-A | 31.73 | 32.38 | 32.23 | 1.67% | 1.22% | 68 | 2,192 | 31.73 | 32.38 | 31.92 | 32.38 |
43. | ATGR-R-A | 131.40 | 33.01 | 32.93 | 0.81% | 0.54% | 51 | 6,718 | 131.20 | 132.06 | 131.25 | 132.06 |
44. | VDKT-R-A | 32.72 | 33.71 | 32.99 | -0.52% | -3.77% | 646 | 21,311 | 32.52 | 33.71 | 32.80 | 33.71 |
45. | PIVK-R-A | 37.16 | 37.16 | 37.16 | 0.00% | 0.00% | 95 | 3,530 | 37.16 | 37.16 | 37.16 | 39.55 |
46. | PODR-R-A | 40.50 | 39.82 | 39.88 | -1.68% | -2.29% | 1,873 | 74,687 | 39.42 | 41.01 | 39.36 | 40.02 |
47. | HMST-R-A | 39.88 | 39.82 | 39.85 | -1.96% | -0.91% | 20 | 797 | 39.82 | 39.88 | 39.82 | 41.14 |
48. | LURA-R-A | 39.82 | 39.82 | 39.82 | -0.10% | -0.10% | 43 | 1,712 | 39.82 | 39.82 | 39.82 | 46.32 |
49. | ARNT-R-A | 43.13 | 42.74 | 42.73 | -2.13% | -1.72% | 142 | 6,068 | 42.47 | 43.13 | 42.01 | 42.74 |
50. | ADRS-P-A | 44.46 | 44.73 | 44.43 | 0.90% | -0.68% | 1,949 | 86,589 | 44.06 | 44.73 | 44.07 | 44.99 |
51. | TNPL-R-A | 44.46 | 45.13 | 44.68 | 9.67% | 7.03% | 30 | 1,340 | 44.46 | 45.13 | 42.48 | 46.45 |
52. | ATPL-R-A | 45.26 | 45.79 | 46.38 | 1.16% | -0.35% | 433 | 20,083 | 45.13 | 47.63 | 45.79 | 47.37 |
53. | KRAS-R-A | 47.02 | 47.02 | 47.02 | 0.00% | 0.00% | 30 | 1,411 | 47.02 | 47.02 | 47.02 | 47.65 |
54. | BDSS-R-A | 49.11 | 49.11 | 49.11 | 5.68% | 5.67% | 56 | 2,750 | 49.11 | 49.11 | 47.12 | 49.11 |
55. | ADRS-R-A | 47.79 | 49.76 | 49.65 | 0.24% | 0.82% | 53 | 2,631 | 47.79 | 49.76 | 47.79 | 49.76 |
56. | VIRO-R-A | 45.26 | 50.43 | 47.35 | -1.30% | -5.39% | 123 | 5,824 | 44.40 | 50.43 | 44.46 | 50.43 |
57. | PDBA-R-A | 53.09 | 53.09 | 53.09 | 0.00% | 0.00% | 140 | 7,432 | 53.09 | 53.09 | 23.23 | 59.73 |
58. | THNK-R-A | 54.62 | 56.92 | 55.56 | -1.18% | 0.02% | 36 | 2,000 | 54.62 | 56.94 | 54.65 | 56.01 |
59. | AUHR-R-A | 66.36 | 66.45 | 66.37 | -0.86% | -0.98% | 105 | 6,969 | 66.36 | 66.45 | 66.49 | 69.54 |
60. | HIMR-R-A | 68.35 | 69.02 | 68.73 | 0.00% | -0.85% | 185 | 12,715 | 68.35 | 69.02 | 68.35 | 69.81 |
61. | PBZ-R-A | 68.35 | 71.21 | 70.64 | -0.17% | -0.94% | 25 | 1,766 | 68.35 | 71.21 | 67.30 | 71.33 |
62. | KSST-R-A | 67.69 | 79.63 | 75.83 | 17.65% | 16.23% | 461 | 34,958 | 67.69 | 79.63 | 73.67 | 80.70 |
63. | LKPC-R-A | 90.78 | 92.38 | 91.88 | 1.90% | 2.10% | 110 | 10,107 | 90.12 | 92.50 | 90.25 | 92.41 |
64. | PLAG-R-A | 503.02 | 124.93 | 125.57 | 0.13% | 0.65% | 32 | 16,073 | 499.70 | 503.02 | 499.83 | 504.35 |
65. | ERNT-R-A | 183.16 | 183.09 | 181.02 | -0.11% | -1.38% | 287 | 51,951 | 178.78 | 183.16 | 179.97 | 183.09 |
66. | HUPZ-R-A | 228.28 | 225.63 | 226.96 | 0.89% | 1.40% | 10 | 2,270 | 225.63 | 228.28 | 223.64 | 230.27 |
67. | CROBEX | | 242.28 | | -0.06% | | | | | | | |
68. | TUHO-R-A | 285.35 | 285.35 | 285.35 | 0.00% | 1.43% | 13 | 3,710 | 285.35 | 285.35 | 279.39 | 291.33 |
69. | JDOS-R-A | 372.97 | 372.97 | 372.97 | 0.00% | 0.00% | 5 | 1,865 | 372.97 | 372.97 | 372.97 | 380.91 |
70. | ZVZD-R-A | 398.17 | 399.50 | 399.05 | 0.33% | 3.14% | 3 | 1,197 | 398.17 | 399.50 | 385.18 | 399.50 |
71. | LRH-R-A | 457.93 | 464.53 | 462.91 | 0.00% | -0.35% | 118 | 54,624 | 457.93 | 464.53 | 457.93 | 471.16 |
72. | JNAF-R-A | 451.53 | 483.11 | 460.55 | -0.14% | -1.75% | 7 | 3,224 | 451.53 | 483.11 | 453.91 | 483.11 |
73. | INA-R-A | 504.35 | 504.35 | 504.35 | 0.00% | -0.02% | 26 | 13,113 | 504.35 | 504.35 | 504.35 | 510.98 |
74. | ACI-R-A | 729.98 | 729.98 | 729.98 | -1.79% | -1.79% | 2 | 1,460 | 729.98 | 729.98 | 703.43 | 743.25 |
75. | CROS-P-A | 983.87 | 983.87 | 983.87 | 0.01% | 0.01% | 1 | 984 | 983.87 | 983.87 | 983.87 | 1,128.27 |
76. | LEDO-R-A | 1,102.93 | 1,102.93 | 1,102.93 | 0.00% | -0.05% | 5 | 5,515 | 1,102.93 | 1,102.93 | 1,102.93 | 1,121.51 |
| | | | | | | | 1,093,469 | | | | |
*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.