 Filter
Country: Croatia Date: 11/27/2014 Volume: 1,057,593 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | KSST-R-A | 47.77 | 53.09 | 49.99 | 14.29% | 7.89% | 226 | 11,297 | 45.13 | 53.09 | 49.41 | 55.37 |
| 2. | JDPL-R-A | 14.08 | 15.71 | 15.23 | 6.67% | 3.37% | 87 | 1,325 | 14.08 | 15.71 | 14.48 | 15.71 |
| 3. | BPBA-R-A | 0.77 | 0.77 | 0.77 | 5.45% | 4.32% | 2,000 | 1,539 | 0.77 | 0.77 | 0.70 | 0.77 |
| 4. | CKML-R-A | 504.49 | 5.42 | 5.15 | 5.26% | 0.07% | 119 | 60,061 | 504.49 | 530.89 | 530.89 | 556.11 |
| 5. | OPTE-R-A | 0.66 | 0.68 | 0.67 | 3.63% | 1.82% | 2,000 | 1,341 | 0.66 | 0.68 | 0.64 | 0.70 |
| 6. | ACI-R-A | 681.53 | 703.43 | 696.13 | 3.29% | -1.23% | 6 | 4,177 | 681.53 | 703.43 | 681.53 | 736.48 |
| 7. | LKPC-R-A | 90.25 | 92.64 | 90.26 | 2.65% | -0.02% | 537 | 48,468 | 89.85 | 92.64 | 89.99 | 92.64 |
| 8. | LKRI-R-A | 9.76 | 9.82 | 9.80 | 2.47% | 2.14% | 1,770 | 17,354 | 9.59 | 9.95 | 9.69 | 9.82 |
| 9. | SAPN-R-A | 34.51 | 35.16 | 34.51 | 1.88% | 0.50% | 3,663 | 126,429 | 34.51 | 35.16 | 34.52 | 35.58 |
| 10. | ARNT-R-A | 44.43 | 45.12 | 44.78 | 1.57% | 1.08% | 75 | 3,358 | 44.43 | 45.12 | 44.20 | 45.13 |
| 11. | BLJE-R-A | 4.65 | 4.71 | 4.62 | 1.43% | -1.83% | 2,319 | 10,715 | 4.56 | 4.71 | 4.58 | 4.71 |
| 12. | VPIK-R-A | 10.62 | 10.76 | 10.73 | 1.38% | 0.90% | 2,299 | 24,674 | 10.62 | 10.87 | 10.76 | 11.00 |
| 13. | DLKV-R-A | 2.06 | 2.09 | 2.09 | 1.22% | 0.13% | 2,785 | 5,805 | 2.06 | 2.15 | 2.09 | 2.12 |
| 14. | IGH-R-A | 21.10 | 21.22 | 20.05 | 1.20% | -1.82% | 51 | 1,023 | 19.79 | 21.22 | 19.78 | 21.22 |
| 15. | SNBA-R-A | 6.30 | 6.30 | 6.30 | 1.04% | 1.04% | 222 | 1,398 | 6.30 | 6.30 | 6.29 | 6.44 |
| 16. | VDKT-R-A | 31.19 | 30.92 | 31.10 | 0.87% | -1.86% | 75 | 2,333 | 30.92 | 31.19 | 30.92 | 32.52 |
| 17. | SNHO-R-A | 31.19 | 31.99 | 31.25 | 0.42% | -1.76% | 1,042 | 32,562 | 30.57 | 31.99 | 31.19 | 32.38 |
| 18. | PLAG-R-A | 491.21 | 126.42 | 125.58 | 0.34% | 2.22% | 140 | 70,323 | 491.21 | 505.67 | 494.39 | 508.33 |
| 19. | ADRS-P-A | 44.20 | 44.20 | 44.20 | 0.28% | 0.16% | 210 | 9,281 | 44.20 | 44.20 | 44.20 | 44.59 |
| 20. | PODR-R-A | 39.09 | 39.09 | 39.09 | 0.17% | 0.14% | 154 | 6,019 | 39.09 | 39.09 | 39.09 | 39.35 |
| 21. | ZVZD-R-A | 378.26 | 378.26 | 378.26 | 0.11% | 2.43% | 2 | 757 | 378.26 | 378.26 | 369.63 | 378.26 |
| 22. | HJDR-R-A | 10.62 | 10.62 | 10.62 | 0.00% | 0.00% | 11 | 117 | 10.62 | 10.62 | 10.62 | 11.81 |
| 23. | KRAS-R-A | 47.78 | 47.78 | 47.70 | 0.00% | -0.06% | 300 | 14,311 | 47.12 | 47.78 | 47.19 | 48.44 |
| 24. | ZABA-R-A | 4.75 | 4.75 | 4.75 | 0.00% | -0.31% | 202 | 960 | 4.75 | 4.75 | 4.75 | 4.85 |
| 25. | AMDN-R-A | 10.09 | 10.09 | 10.09 | 0.00% | 0.00% | 80 | 807 | 10.09 | 10.09 | 9.29 | 11.28 |
| 26. | CROS-R-A | 982.28 | 982.28 | 982.28 | 0.00% | 0.00% | 20 | 19,646 | 982.28 | 982.28 | 982.28 | 1,015.33 |
| 27. | ILRA-R-A | 99.54 | 12.44 | 12.44 | 0.00% | 0.00% | 12 | 1,195 | 99.54 | 99.54 | 97.55 | 102.86 |
| 28. | ATLN-R-A | 11.05 | 11.08 | 11.05 | 0.00% | -0.49% | 312 | 3,446 | 11.04 | 11.08 | 10.88 | 11.35 |
| 29. | IKBA-R-A | 130.20 | 130.20 | 130.20 | 0.00% | 0.00% | 1 | 130 | 130.20 | 130.20 | | 136.04 |
| 30. | PBZ-R-A | 74.06 | 74.32 | 74.06 | 0.00% | -0.36% | 1,585 | 117,382 | 71.81 | 74.32 | 71.81 | 74.32 |
| 31. | VERN-R-A | 6.70 | 6.70 | 6.70 | 0.00% | -0.02% | 177 | 1,186 | 6.70 | 6.70 | 6.71 | 7.03 |
| 32. | HUPZ-R-A | 221.65 | 228.28 | 224.10 | 0.00% | -1.83% | 13 | 2,913 | 220.32 | 228.28 | 222.31 | 228.28 |
| 33. | ADPL-R-A | 15.72 | 15.71 | 15.72 | -0.03% | 1.15% | 76 | 1,195 | 15.71 | 15.72 | 15.71 | 15.72 |
| 34. | HRDH-R-A | 10.76 | 10.76 | 10.76 | -0.06% | -0.06% | 95 | 1,023 | 10.76 | 10.76 | | 10.76 |
| 35. | ERNT-R-A | 183.16 | 181.70 | 181.82 | -0.08% | -1.32% | 116 | 21,091 | 181.70 | 183.16 | 181.70 | 183.16 |
| 36. | TUHO-R-A | 303.27 | 303.27 | 303.27 | -0.22% | -0.22% | 2 | 607 | 303.27 | 303.27 | 294.64 | 303.27 |
| 37. | RIVP-R-A | 2.59 | 2.58 | 2.58 | -0.41% | -0.25% | 56,006 | 144,646 | 2.57 | 2.59 | 2.58 | 2.59 |
| 38. | KODT-R-A | 144.80 | 149.31 | 144.19 | -0.44% | -3.76% | 71 | 10,238 | 143.21 | 149.31 | 143.49 | 149.31 |
| 39. | CROBEX | | 239.25 | | -0.55% | | | | | | | |
| 40. | HT-R-A | 20.63 | 20.58 | 20.61 | -0.60% | -0.39% | 2,466 | 50,823 | 20.58 | 20.74 | 20.58 | 20.70 |
| 41. | LEDO-R-A | 1,101.60 | 1,101.60 | 1,101.60 | -0.60% | -0.60% | 1 | 1,102 | 1,101.60 | 1,101.60 | 1,101.60 | 1,108.24 |
| 42. | PIVK-R-A | 39.31 | 39.31 | 39.31 | -0.65% | -0.65% | 73 | 2,870 | 39.31 | 39.31 | 37.16 | 39.03 |
| 43. | KOEI-R-A | 92.24 | 92.11 | 92.14 | -0.86% | -0.53% | 178 | 16,400 | 91.98 | 92.24 | 91.98 | 92.77 |
| 44. | HIMR-R-A | 70.54 | 70.48 | 70.44 | -0.93% | -0.99% | 94 | 6,621 | 70.35 | 70.54 | 70.01 | 71.01 |
| 45. | VIRO-R-A | 46.07 | 48.31 | 46.54 | -1.09% | -2.83% | 87 | 4,049 | 46.07 | 48.31 | 46.45 | 48.31 |
| 46. | INGR-R-A | 0.35 | 0.34 | 0.34 | -1.16% | -2.28% | 8,822 | 3,021 | 0.34 | 0.35 | 0.34 | 0.35 |
| 47. | ATPL-R-A | 45.79 | 45.53 | 45.78 | -1.74% | -1.21% | 63 | 2,884 | 45.53 | 45.79 | 45.53 | 46.45 |
| 48. | ATGR-R-A | 127.38 | 31.85 | 31.63 | -2.04% | -3.03% | 357 | 45,162 | 125.82 | 127.41 | 126.25 | 127.41 |
| 49. | ADRS-R-A | 47.78 | 47.78 | 47.78 | -2.17% | -0.38% | 100 | 4,778 | 47.78 | 47.78 | 47.78 | 49.11 |
| 50. | KOKA-R-A | 29.20 | 29.20 | 29.20 | -2.22% | -2.22% | 56 | 1,635 | 29.20 | 29.20 | 29.20 | 31.85 |
| 51. | SLRS-R-A | 94.24 | 94.23 | 94.24 | -2.70% | -2.69% | 10 | 942 | 94.23 | 94.24 | 94.23 | 96.82 |
| 52. | HMST-R-A | 41.68 | 41.14 | 41.47 | -2.81% | -2.05% | 45 | 1,866 | 41.14 | 41.68 | 41.14 | 42.33 |
| 53. | RIZO-R-A | 8.63 | 8.38 | 8.49 | -2.83% | -1.60% | 72 | 611 | 8.38 | 8.63 | 8.38 | 8.76 |
| 54. | VART-R-1 | 3.38 | 3.20 | 3.23 | -3.48% | -0.20% | 789 | 2,549 | 3.20 | 3.38 | 3.20 | 3.32 |
| 55. | ULPL-R-A | 21.90 | 21.90 | 21.90 | -3.50% | -0.30% | 289 | 6,329 | 21.90 | 21.90 | 21.37 | 22.16 |
| 56. | MAIS-R-A | 18.98 | 18.98 | 18.98 | -4.60% | -4.60% | 187 | 3,549 | 18.98 | 18.98 | 18.74 | 19.24 |
| 57. | SLPF-R-A | 5.68 | 5.65 | 5.67 | -5.44% | -5.09% | 200 | 1,134 | 5.65 | 5.68 | 5.65 | 6.37 |
| 58. | PTKM-R-A | 3.85 | 3.68 | 3.79 | -6.83% | -1.75% | 2,750 | 10,409 | 3.68 | 3.85 | 3.68 | 3.91 |
| 59. | MGMA-R-A | 0.31 | 0.31 | 0.31 | -6.84% | -6.87% | 945 | 290 | 0.31 | 0.31 | 0.31 | 0.33 |
| 60. | LPLH-R-A | 26.81 | 26.81 | 26.81 | -8.22% | -9.00% | 1 | 27 | 26.81 | 26.81 | 26.81 | 29.20 |
| 61. | HDEL-R-A | 2.48 | 2.20 | 2.30 | -14.87% | -11.13% | 308 | 708 | 2.18 | 2.48 | 2.20 | 2.89 |
| 62. | DDJH-R-A | 3.38 | 3.28 | 3.41 | -32.46% | -29.41% | 31,919 | 108,702 | 3.24 | 3.69 | 3.28 | 3.44 |
| | | | | | | | | 1,057,593 | | | | |
*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.