Filter
Country: Croatia Date: 09/11/2014 Volume: 1,678,844 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | LEDO-R-A | 1,154.69 | 1,156.02 | 1,155.75 | 0.69% | 0.60% | 5 | 5,779 | 1,154.69 | 1,156.02 | 1,145.40 | 1,156.02 |
2. | CROS-R-A | 983.48 | 983.48 | 983.48 | 0.00% | 0.00% | 1 | 983 | 983.48 | 983.48 | 975.51 | 986.13 |
3. | INA-R-A | 524.26 | 524.26 | 524.26 | 0.00% | 0.00% | 1 | 524 | 524.26 | 524.26 | 524.26 | 530.89 |
4. | PLAG-R-A | 486.94 | 126.09 | 123.37 | 5.56% | 3.28% | 210 | 103,633 | 477.93 | 504.35 | 484.44 | 504.35 |
5. | LRH-R-A | 455.37 | 455.37 | 455.37 | 0.03% | -1.51% | 2 | 911 | 455.37 | 455.37 | 451.26 | 476.47 |
6. | ZVZD-R-A | 378.26 | 378.26 | 378.26 | 1.71% | 0.65% | 1 | 378 | 378.26 | 378.26 | 371.63 | 378.26 |
7. | TUHO-R-A | 296.64 | 296.64 | 296.64 | 0.00% | 0.04% | 1 | 297 | 296.64 | 296.64 | 293.32 | 296.64 |
8. | HUPZ-R-A | 221.65 | 225.63 | 224.66 | 2.59% | 2.09% | 11 | 2,471 | 221.65 | 225.63 | 223.11 | 232.26 |
9. | ERNT-R-A | 183.16 | 183.82 | 183.51 | 0.36% | -0.01% | 195 | 35,785 | 183.16 | 183.82 | 183.62 | 184.48 |
10. | KODT-R-A | 151.97 | 152.37 | 152.35 | 4.36% | 1.64% | 31 | 4,723 | 151.97 | 152.37 | 145.34 | 152.43 |
11. | KODT-P-A | 139.36 | 139.36 | 139.36 | 0.19% | 0.19% | 80 | 11,149 | 139.36 | 139.36 | 134.85 | 140.42 |
12. | ATGR-R-A | 130.88 | 32.62 | 32.69 | -0.42% | -0.39% | 147 | 19,219 | 130.13 | 131.40 | 130.13 | 131.40 |
13. | JDBA-R-A | 124.76 | 124.76 | 124.76 | 0.00% | 0.00% | 4 | 499 | 124.76 | 124.76 | 124.76 | 132.56 |
14. | HPB-R-A | 112.82 | 112.82 | 112.82 | -0.23% | -0.23% | 20 | 2,256 | 112.82 | 112.82 | 112.82 | 119.45 |
15. | ILRA-R-A | 109.50 | 13.69 | 13.69 | 3.12% | 3.66% | 130 | 14,235 | 109.50 | 109.50 | 109.50 | 112.81 |
16. | KOEI-R-A | 96.42 | 97.82 | 97.29 | 1.02% | 1.00% | 130 | 12,647 | 96.42 | 98.61 | 97.82 | 98.61 |
17. | SLRS-R-A | 93.57 | 92.38 | 93.58 | -1.28% | 0.56% | 55 | 5,147 | 92.38 | 94.23 | 92.38 | 94.23 |
18. | LKPC-R-A | 71.01 | 72.07 | 71.08 | 4.42% | 2.99% | 1,105 | 78,544 | 71.01 | 72.07 | 71.01 | 71.67 |
19. | HIMR-R-A | 69.68 | 68.88 | 69.18 | -2.45% | -3.26% | 1,170 | 80,943 | 68.22 | 70.87 | 68.22 | 68.62 |
20. | BCIN-R-A | 67.09 | 67.09 | 67.09 | 0.07% | 0.15% | 30 | 2,013 | 67.09 | 67.09 | 67.09 | 69.38 |
21. | AUHR-R-A | 64.52 | 63.19 | 63.43 | -3.82% | -3.45% | 22 | 1,395 | 63.19 | 64.52 | 63.19 | 72.86 |
22. | THNK-R-A | 54.49 | 54.48 | 54.48 | 0.00% | 0.01% | 52 | 2,833 | 54.48 | 54.49 | 53.89 | 55.61 |
23. | HMST-R-A | 51.78 | 53.09 | 52.99 | 0.01% | 1.10% | 455 | 24,110 | 51.76 | 54.26 | 51.93 | 53.35 |
24. | ATPL-R-A | 48.72 | 48.58 | 49.04 | -0.81% | 0.46% | 851 | 41,735 | 48.58 | 49.73 | 48.58 | 49.24 |
25. | ARNT-R-A | 47.48 | 47.02 | 47.17 | 0.64% | 0.25% | 335 | 15,803 | 47.00 | 47.65 | 47.00 | 47.51 |
26. | ADRS-R-A | 46.45 | 47.10 | 46.49 | 4.38% | 3.02% | 5,101 | 237,140 | 46.41 | 47.10 | 45.26 | 47.10 |
27. | KRAS-R-A | 44.86 | 45.13 | 44.87 | 0.27% | -2.17% | 60 | 2,692 | 44.46 | 45.13 | 44.46 | 46.32 |
28. | LURA-R-A | 43.64 | 43.64 | 43.64 | -0.35% | -0.35% | 100 | 4,364 | 43.64 | 43.64 | 43.64 | 45.13 |
29. | PODR-R-A | 42.94 | 42.60 | 42.87 | -0.77% | -0.69% | 459 | 19,680 | 42.60 | 42.94 | 42.60 | 43.13 |
30. | ADRS-P-A | 41.15 | 42.47 | 42.16 | 1.75% | 3.92% | 1,031 | 43,471 | 41.15 | 43.13 | 41.94 | 42.47 |
31. | VIRO-R-A | 40.76 | 41.81 | 41.65 | -0.32% | -1.75% | 165 | 6,872 | 40.76 | 41.81 | 40.88 | 41.81 |
32. | KSST-R-A | 41.14 | 38.55 | 39.64 | -6.31% | -4.22% | 56 | 2,220 | 38.55 | 41.14 | 38.55 | 42.47 |
33. | SNHO-R-A | 33.18 | 33.18 | 33.24 | 0.00% | 0.49% | 3,046 | 101,248 | 33.18 | 33.84 | 32.98 | 33.84 |
34. | VDKT-R-A | 31.34 | 31.85 | 31.83 | 2.13% | 3.04% | 262 | 8,339 | 31.34 | 32.12 | 31.99 | 32.19 |
35. | KORF-R-A | 31.19 | 31.13 | 31.42 | 0.44% | 2.19% | 2,351 | 73,870 | 31.13 | 31.70 | 31.13 | 31.45 |
36. | SAPN-R-A | 30.92 | 30.92 | 30.92 | -0.43% | -0.26% | 70 | 2,165 | 30.92 | 30.92 | 30.92 | 31.85 |
37. | VLHO-R-A | 29.37 | 29.85 | 29.58 | 1.78% | 1.35% | 1,208 | 35,738 | 29.37 | 29.85 | 29.33 | 29.99 |
38. | ZTNJ-R-A | 27.88 | 27.88 | 27.88 | -2.98% | -2.98% | 52 | 1,450 | 27.88 | 27.88 | 27.47 | 29.20 |
39. | CHAG-R-A | 27.87 | 27.87 | 27.87 | 5.00% | 5.00% | 44 | 1,226 | 27.87 | 27.87 | 27.87 | 28.93 |
40. | LPLH-R-A | 26.57 | 27.45 | 27.03 | 2.91% | 0.13% | 470 | 12,703 | 26.57 | 27.45 | 26.58 | 27.45 |
41. | ULPL-R-A | 23.44 | 23.61 | 23.44 | 0.00% | -0.67% | 252 | 5,907 | 23.36 | 23.61 | 23.16 | 23.61 |
42. | HT-R-A | 20.84 | 21.15 | 20.94 | 1.46% | 0.55% | 20,727 | 434,051 | 20.70 | 21.16 | 20.97 | 21.15 |
43. | MAIS-R-A | 19.91 | 19.51 | 19.52 | -2.00% | -6.65% | 430 | 8,395 | 18.98 | 19.91 | 19.31 | 20.56 |
44. | IGH-R-A | 17.92 | 17.92 | 17.92 | -0.10% | 0.53% | 8 | 143 | 17.92 | 17.92 | 17.92 | 18.58 |
45. | JDPL-R-A | 18.13 | 18.91 | 18.31 | 3.26% | -0.01% | 1,376 | 25,196 | 17.72 | 18.91 | 18.32 | 18.91 |
46. | ADPL-R-A | 17.45 | 17.52 | 17.46 | 0.00% | 0.31% | 321 | 5,604 | 17.45 | 17.52 | 17.40 | 17.52 |
47. | ZVCV-R-A | 16.01 | 16.01 | 16.01 | 0.50% | 0.50% | 29 | 464 | 16.01 | 16.01 | 16.01 | 16.59 |
48. | IPKK-R-A | 15.26 | 15.06 | 15.21 | -1.43% | -0.49% | 180 | 2,738 | 15.06 | 15.26 | 15.07 | 15.93 |
49. | VPIK-R-A | 11.28 | 11.15 | 11.27 | -0.17% | -0.40% | 732 | 8,248 | 11.15 | 11.41 | 11.15 | 11.33 |
50. | HTPO-R-A | 9.95 | 9.95 | 9.95 | 13.64% | 13.64% | 570 | 5,674 | 9.95 | 9.95 | 7.97 | 9.95 |
51. | ATLN-R-A | 10.35 | 9.95 | 10.15 | -6.25% | -4.50% | 2,222 | 22,551 | 9.95 | 10.35 | 9.64 | 10.95 |
52. | HMDN-R-A | 9.95 | 9.95 | 9.95 | 0.00% | 0.00% | 15 | 149 | 9.95 | 9.95 | 7.96 | 9.95 |
53. | RIZO-R-A | 8.89 | 9.36 | 9.24 | 8.25% | 9.51% | 5,076 | 46,886 | 8.89 | 9.65 | 9.22 | 9.36 |
54. | HTPK-R-A | 7.56 | 7.56 | 7.56 | 3.60% | 3.60% | 232 | 1,755 | 7.56 | 7.56 | 6.97 | 7.56 |
55. | DDJH-R-A | 5.57 | 5.64 | 5.60 | 0.02% | -0.66% | 1,194 | 6,689 | 5.57 | 5.64 | 5.39 | 5.64 |
56. | BLJE-R-A | 5.42 | 5.43 | 5.46 | -1.73% | 0.05% | 1,538 | 8,404 | 5.42 | 5.53 | 5.43 | 5.47 |
57. | SLPF-R-A | 5.02 | 5.09 | 5.03 | 3.42% | 2.18% | 1,457 | 7,331 | 4.98 | 5.09 | 4.99 | 5.22 |
58. | JDTC-R-A | 4.76 | 4.76 | 4.76 | 1.50% | 1.50% | 393 | 1,870 | 4.76 | 4.76 | 4.76 | 5.97 |
59. | PTKM-R-A | 4.05 | 4.11 | 4.10 | -0.67% | 0.23% | 197 | 807 | 4.05 | 4.14 | 4.04 | 4.11 |
60. | VART-R-1 | 2.92 | 2.84 | 2.99 | -2.73% | 7.13% | 2,977 | 8,903 | 2.84 | 3.03 | 2.84 | 2.99 |
61. | RIVP-R-A | 2.65 | 2.65 | 2.62 | 0.55% | -1.40% | 8,638 | 22,624 | 2.52 | 2.67 | 2.59 | 2.65 |
62. | DLKV-R-A | 2.16 | 2.35 | 2.27 | 10.40% | 4.66% | 4,878 | 11,057 | 2.16 | 2.35 | 2.26 | 2.36 |
63. | BD62-R-A | 1.74 | 1.74 | 1.74 | -1.43% | 0.00% | 250 | 434 | 1.74 | 1.74 | 1.65 | 1.74 |
64. | HBRL-R-A | 1.13 | 1.21 | 1.20 | 1.22% | 2.84% | 8,325 | 10,021 | 1.13 | 1.25 | 1.14 | 1.21 |
65. | OPTE-R-A | 0.73 | 0.73 | 0.73 | -8.03% | -8.03% | 351 | 256 | 0.73 | 0.73 | 0.72 | 0.78 |
66. | INGR-R-A | 0.29 | 0.27 | 0.28 | -4.64% | -1.85% | 33,080 | 9,299 | 0.27 | 0.29 | 0.27 | 0.29 |
67. | MGMA-R-A | 0.27 | 0.28 | 0.27 | -0.46% | -2.43% | 8,159 | 2,196 | 0.26 | 0.28 | 0.27 | 0.28 |
68. | CROBEX | | 247.42 | | 0.47% | | | | | | | |
| | | | | | | | 1,678,844 | | | | |
*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.