Filter
Country: Croatia Date: 09/03/2014 Volume: 1,329,230 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | PUNT-R-A | 0.18 | 0.18 | 0.18 | 35.04% | 35.04% | 10 | 2 | 0.18 | 0.18 | 0.03 | 0.18 |
2. | ATLN-R-A | 9.29 | 10.85 | 10.10 | 21.08% | 9.25% | 3,051 | 30,810 | 9.29 | 11.28 | 10.23 | 10.85 |
3. | SAPN-R-A | 29.07 | 31.85 | 29.79 | 11.13% | 6.73% | 2,351 | 70,027 | 28.54 | 32.77 | 30.14 | 31.85 |
4. | ZVCV-R-A | 18.71 | 18.71 | 18.71 | 7.42% | 7.42% | 130 | 2,433 | 18.71 | 18.71 | 18.58 | 18.85 |
5. | HMST-R-A | 49.10 | 51.31 | 49.68 | 6.50% | 1.84% | 749 | 37,210 | 49.10 | 51.46 | 49.91 | 51.23 |
6. | JDGT-R-A | 102.19 | 102.19 | 102.19 | 6.05% | 6.05% | 35 | 3,577 | 102.19 | 102.19 | 92.91 | 102.19 |
7. | BDMR-R-A | 47.78 | 47.78 | 47.78 | 5.88% | 5.88% | 10 | 478 | 47.78 | 47.78 | 31.85 | 47.78 |
8. | MIVA-R-A | 30.66 | 30.66 | 30.66 | 4.95% | 4.95% | 160 | 4,905 | 30.66 | 30.66 | 29.20 | 30.66 |
9. | BCIN-R-A | 64.67 | 70.20 | 65.25 | 4.73% | -2.65% | 155 | 10,114 | 64.67 | 70.20 | 64.86 | 70.61 |
10. | HTPK-R-A | 7.56 | 7.56 | 7.56 | 4.57% | 4.57% | 36 | 272 | 7.56 | 7.56 | 6.84 | 7.56 |
11. | PBZ-R-A | 69.27 | 69.27 | 69.27 | 4.38% | 4.38% | 3 | 208 | 69.27 | 69.27 | 67.03 | 69.27 |
12. | KOKA-R-A | 33.18 | 33.18 | 33.18 | 4.17% | 4.17% | 150 | 4,977 | 33.18 | 33.18 | 33.18 | 35.57 |
13. | PTKM-R-A | 4.39 | 4.40 | 4.39 | 3.89% | 3.44% | 481 | 2,114 | 4.39 | 4.40 | 4.20 | 4.40 |
14. | VDKT-R-A | 30.37 | 31.46 | 31.10 | 3.56% | 2.68% | 544 | 16,916 | 30.37 | 31.85 | 30.67 | 31.46 |
15. | HBRL-R-A | 1.10 | 1.10 | 1.10 | 3.11% | 3.11% | 40 | 44 | 1.10 | 1.10 | 1.07 | 1.10 |
16. | MGMA-R-A | 0.28 | 0.28 | 0.28 | 2.97% | -0.93% | 5,071 | 1,403 | 0.28 | 0.28 | 0.28 | 0.28 |
17. | KSST-R-A | 39.83 | 42.23 | 40.91 | 2.63% | -0.58% | 20 | 818 | 39.82 | 42.23 | 39.83 | 42.22 |
18. | SUNH-R-A | 1.29 | 1.29 | 1.29 | 2.00% | 2.00% | 150 | 193 | 1.29 | 1.29 | 1.29 | 1.34 |
19. | VPIK-R-A | 11.55 | 11.65 | 11.50 | 1.47% | 0.32% | 437 | 5,027 | 11.43 | 11.65 | 11.43 | 11.64 |
20. | ZABA-R-A | 4.98 | 5.04 | 5.01 | 1.33% | 0.11% | 976 | 4,886 | 4.98 | 5.04 | 4.98 | 5.04 |
21. | LKRI-R-A | 9.72 | 9.95 | 9.83 | 1.19% | 0.11% | 700 | 6,878 | 9.70 | 9.95 | 9.70 | 9.95 |
22. | ATPL-R-A | 48.58 | 49.11 | 48.82 | 1.08% | -0.30% | 638 | 31,151 | 48.44 | 49.47 | 49.24 | 49.37 |
23. | RIVP-R-A | 2.36 | 2.39 | 2.38 | 1.07% | 4.54% | 2,117 | 5,045 | 2.36 | 2.44 | 2.30 | 2.41 |
24. | JNAF-R-A | 424.71 | 424.71 | 424.71 | 0.95% | 1.57% | 10 | 4,247 | 424.71 | 424.71 | 408.12 | 441.97 |
25. | PDBA-R-A | 27.09 | 27.09 | 27.09 | 0.54% | 0.54% | 5 | 135 | 27.09 | 27.09 | 27.08 | 33.18 |
26. | ADPL-R-A | 16.74 | 16.81 | 16.77 | 0.50% | 0.56% | 110 | 1,845 | 16.73 | 16.81 | 16.81 | 16.99 |
27. | AGMM-R-A | 29.47 | 29.47 | 29.47 | 0.43% | 0.43% | 21 | 619 | 29.47 | 29.47 | 29.20 | 50.47 |
28. | HUPZ-R-A | 236.51 | 238.90 | 238.83 | 0.28% | 0.25% | 412 | 98,397 | 236.38 | 238.90 | 236.38 | 250.58 |
29. | ULPL-R-A | 23.91 | 24.22 | 24.01 | 0.27% | -0.98% | 455 | 10,925 | 23.90 | 24.28 | 23.89 | 24.22 |
30. | ACI-R-A | 747.36 | 747.36 | 747.36 | 0.20% | 0.20% | 1 | 747 | 747.36 | 747.36 | 747.36 | 796.32 |
31. | LURA-R-A | 44.46 | 44.46 | 44.46 | 0.01% | 0.01% | 50 | 2,223 | 44.46 | 44.46 | 42.48 | 45.13 |
32. | JDBA-R-A | 124.77 | 124.77 | 124.77 | 0.00% | 0.00% | 5 | 624 | 124.77 | 124.77 | 124.77 | 132.56 |
33. | KODT-R-A | 147.32 | 147.32 | 147.32 | 0.00% | 0.00% | 1 | 147 | 147.32 | 147.32 | 143.34 | 152.50 |
34. | KOEI-R-A | 98.88 | 98.21 | 98.92 | 0.00% | 0.63% | 90 | 8,903 | 98.21 | 99.14 | 97.56 | 99.14 |
35. | PRFC-R-A | 2.93 | 2.93 | 2.93 | 0.00% | -0.45% | 300 | 878 | 2.93 | 2.93 | 2.93 | 2.98 |
36. | THNK-R-A | 54.55 | 54.55 | 54.47 | 0.00% | -2.28% | 126 | 6,863 | 54.15 | 54.55 | 53.89 | 54.55 |
37. | ILRA-R-A | 92.91 | 11.61 | 11.61 | 0.00% | 0.00% | 50 | 4,645 | 92.91 | 92.91 | 90.25 | 97.55 |
38. | INA-R-A | 524.52 | 524.52 | 524.52 | 0.00% | 0.00% | 3 | 1,574 | 524.52 | 524.52 | 524.26 | 536.07 |
39. | VIRO-R-A | 46.85 | 46.85 | 46.85 | 0.00% | -0.27% | 7 | 328 | 46.85 | 46.85 | 41.94 | 46.85 |
40. | MAIS-R-A | 16.99 | 16.99 | 16.14 | -0.01% | 0.34% | 159 | 2,567 | 15.93 | 16.99 | 15.93 | 16.99 |
41. | JDTC-R-A | 4.69 | 4.69 | 4.69 | -0.03% | -0.03% | 159 | 746 | 4.69 | 4.69 | 2.65 | 4.69 |
42. | TUHO-R-A | 291.86 | 291.86 | 291.86 | -0.05% | -0.05% | 10 | 2,919 | 291.86 | 291.86 | 286.68 | 291.86 |
43. | KORF-R-A | 28.49 | 28.47 | 28.48 | -0.05% | -0.14% | 673 | 19,164 | 28.47 | 28.54 | 28.47 | 28.70 |
44. | KODT-P-A | 140.49 | 140.49 | 140.49 | -0.05% | -0.05% | 5 | 702 | 140.49 | 140.49 | 136.70 | 140.55 |
45. | VART-R-1 | 2.65 | 2.65 | 2.65 | -0.05% | -0.25% | 781 | 2,067 | 2.60 | 2.65 | 2.60 | 2.65 |
46. | LPLH-R-A | 27.21 | 27.19 | 27.20 | -0.05% | 0.05% | 242 | 6,583 | 27.19 | 27.21 | 26.88 | 27.19 |
47. | LEDO-R-A | 1,161.32 | 1,160.00 | 1,161.41 | -0.11% | -0.50% | 22 | 25,551 | 1,160.00 | 1,161.99 | 1,160.00 | 1,167.96 |
48. | KRAS-R-A | 44.20 | 44.01 | 44.14 | -0.13% | -2.10% | 30 | 1,324 | 44.01 | 44.20 | 44.01 | 45.12 |
49. | PODR-R-A | 43.13 | 42.54 | 43.17 | -0.14% | 0.72% | 4,202 | 181,387 | 42.54 | 43.20 | 42.54 | 43.13 |
50. | SNHO-R-A | 29.91 | 29.86 | 29.67 | -0.15% | -1.73% | 719 | 21,332 | 29.33 | 29.91 | 29.47 | 31.06 |
51. | CROS-R-A | 982.15 | 982.15 | 982.15 | -0.17% | -0.17% | 2 | 1,964 | 982.15 | 982.15 | 968.88 | 986.13 |
52. | LKPC-R-A | 69.81 | 69.68 | 69.68 | -0.19% | -0.34% | 1,488 | 103,684 | 69.68 | 69.81 | 69.59 | 71.20 |
53. | PIVK-R-A | 33.85 | 33.85 | 33.85 | -0.19% | -0.19% | 48 | 1,625 | 33.85 | 33.85 | 33.85 | 37.16 |
54. | CROBEX | | 245.16 | | -0.31% | | | | | | | |
55. | ERNT-R-A | 185.81 | 185.15 | 186.09 | -0.36% | -0.32% | 266 | 49,501 | 184.50 | 186.48 | 185.15 | 186.34 |
56. | HT-R-A | 20.18 | 20.09 | 20.11 | -0.43% | -0.42% | 6,088 | 122,448 | 20.09 | 20.20 | 20.09 | 20.15 |
57. | INGR-R-A | 0.28 | 0.28 | 0.28 | -0.46% | -0.46% | 3,600 | 1,005 | 0.28 | 0.28 | 0.28 | 0.29 |
58. | RIZO-R-A | 8.89 | 8.67 | 8.76 | -0.47% | 0.61% | 131 | 1,148 | 8.65 | 8.89 | 8.67 | 8.89 |
59. | ADRS-P-A | 39.82 | 39.55 | 39.80 | -0.66% | -0.03% | 406 | 16,158 | 39.55 | 39.82 | 39.55 | 39.82 |
60. | ATGR-R-A | 130.08 | 32.52 | 32.43 | -1.11% | -0.36% | 1,558 | 202,102 | 129.41 | 130.08 | 129.42 | 130.07 |
61. | VLHO-R-A | 26.15 | 25.88 | 26.06 | -1.21% | -0.63% | 1,093 | 28,483 | 25.88 | 26.54 | 25.77 | 26.53 |
62. | LRH-R-A | 440.11 | 444.76 | 442.43 | -1.41% | -1.93% | 4 | 1,770 | 440.11 | 444.76 | 444.76 | 449.80 |
63. | JDPL-R-A | 18.97 | 18.45 | 18.54 | -1.42% | -1.17% | 133 | 2,466 | 18.45 | 18.97 | 18.06 | 18.58 |
64. | IGH-R-A | 17.46 | 17.46 | 17.46 | -1.46% | -1.51% | 75 | 1,309 | 17.46 | 17.46 | 17.46 | 17.65 |
65. | DDJH-R-A | 5.64 | 5.48 | 5.52 | -1.67% | -1.77% | 1,201 | 6,632 | 5.48 | 5.64 | 5.35 | 5.61 |
66. | DLKV-R-A | 2.34 | 2.34 | 2.34 | -1.89% | -1.89% | 55 | 129 | 2.34 | 2.34 | 2.34 | 2.45 |
67. | TISK-R-A | 25.22 | 25.22 | 25.22 | -1.94% | -1.01% | 24 | 605 | 25.22 | 25.22 | 25.22 | 25.68 |
68. | SLRS-R-A | 92.92 | 92.92 | 92.92 | -2.63% | -2.63% | 2 | 186 | 92.92 | 92.92 | 92.92 | 94.90 |
69. | BPBA-R-A | 0.90 | 0.90 | 0.90 | -3.15% | -1.89% | 44 | 40 | 0.90 | 0.90 | 0.90 | 0.93 |
70. | HIMR-R-A | 69.15 | 69.03 | 69.14 | -3.50% | -1.59% | 28 | 1,936 | 69.03 | 69.15 | 69.03 | 71.53 |
71. | ARNT-R-A | 47.25 | 46.99 | 47.47 | -4.05% | -0.81% | 261 | 12,389 | 46.86 | 48.92 | 46.87 | 48.47 |
72. | PLAG-R-A | 471.43 | 117.79 | 117.65 | -4.05% | -1.96% | 47 | 22,119 | 464.53 | 471.43 | 452.59 | 488.42 |
73. | ZVZD-R-A | 384.90 | 371.62 | 372.71 | -6.04% | -5.76% | 63 | 23,481 | 371.62 | 384.90 | 365.92 | 371.62 |
74. | SLPF-R-A | 4.88 | 4.88 | 4.88 | -7.46% | -7.46% | 320 | 1,560 | 4.88 | 4.88 | 4.88 | 5.26 |
75. | BLJE-R-A | 5.91 | 5.40 | 5.61 | -8.64% | -4.54% | 12,058 | 67,662 | 5.39 | 5.91 | 5.40 | 5.55 |
76. | VERN-R-A | 6.66 | 6.37 | 6.60 | -12.07% | -8.90% | 652 | 4,303 | 6.37 | 6.66 | 6.37 | 7.03 |
77. | IMZV-R-A | 8.41 | 8.41 | 8.41 | -13.21% | -13.21% | 120 | 1,009 | 8.41 | 8.41 | 8.41 | 15.79 |
78. | HDEL-R-A | 2.85 | 2.47 | 2.56 | -20.80% | -18.51% | 2,573 | 6,585 | 2.47 | 2.85 | 2.47 | 2.62 |
| | | | | | | | 1,329,230 | | | | |
*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.