Filter
Country: Croatia Date: 09/19/2014 Volume: 3,492,554 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 253.48 | | 0.83% | | | | | | | |
2. | LVCV-R-A | 11.68 | 11.68 | 11.68 | -11.99% | -11.99% | 1 | 12 | 11.68 | 11.68 | 11.68 | 13.27 |
3. | TUHO-R-A | 299.95 | 299.95 | 299.95 | -1.74% | -1.45% | 2 | 600 | 299.95 | 299.95 | 299.95 | 307.92 |
4. | PLAG-R-A | 501.69 | 126.05 | 125.63 | 0.50% | 0.17% | 3 | 1,508 | 501.69 | 504.21 | 495.06 | 527.70 |
5. | KSST-R-A | 38.82 | 38.81 | 38.81 | -6.29% | -5.17% | 4 | 155 | 38.81 | 38.82 | 38.81 | 41.41 |
6. | ACI-R-A | 781.74 | 842.79 | 826.86 | -0.24% | -3.23% | 5 | 4,134 | 781.74 | 842.79 | 782.27 | 862.70 |
7. | JDOS-R-A | 398.04 | 398.17 | 398.15 | 0.33% | 0.33% | 6 | 2,389 | 398.04 | 398.17 | 395.51 | 401.93 |
8. | CHAG-R-A | 29.20 | 29.20 | 29.20 | 4.76% | 4.76% | 6 | 175 | 29.20 | 29.20 | 27.87 | 33.05 |
9. | ZVZD-R-A | 371.62 | 378.25 | 376.35 | 0.00% | 0.20% | 7 | 2,634 | 371.62 | 378.25 | 369.25 | 378.26 |
10. | LRH-R-A | 495.05 | 495.06 | 495.05 | -0.53% | -0.53% | 10 | 4,951 | 495.05 | 495.06 | 479.80 | 496.25 |
11. | HPB-R-A | 112.81 | 112.81 | 112.81 | 0.00% | 0.00% | 10 | 1,128 | 112.81 | 112.81 | 108.97 | 119.45 |
12. | HDEL-R-A | 2.16 | 2.16 | 2.16 | -18.43% | -5.35% | 12 | 26 | 2.16 | 2.16 | 2.16 | 2.64 |
13. | KODT-R-A | 159.27 | 159.27 | 160.54 | -1.64% | -0.45% | 13 | 2,087 | 159.27 | 165.90 | 165.90 | 169.22 |
14. | MLNR-R-A | 67.82 | 67.82 | 67.82 | 2.20% | 2.20% | 14 | 950 | 67.82 | 67.82 | 66.36 | 84.28 |
15. | TNPL-R-A | 46.59 | 47.78 | 46.93 | -0.01% | -1.78% | 14 | 657 | 46.59 | 47.78 | 46.72 | 47.78 |
16. | KOKA-R-A | 36.35 | 36.35 | 36.35 | 1.48% | 4.22% | 15 | 545 | 36.35 | 36.35 | 34.51 | 36.50 |
17. | ULPL-R-A | 23.53 | 23.53 | 23.53 | -1.72% | -0.78% | 15 | 353 | 23.53 | 23.53 | 23.52 | 23.93 |
18. | JNAF-R-A | 477.80 | 485.77 | 481.78 | 1.67% | 0.69% | 16 | 7,709 | 477.80 | 485.77 | 468.78 | 490.67 |
19. | TISK-R-A | 26.54 | 26.54 | 26.54 | 0.00% | 0.00% | 23 | 611 | 26.54 | 26.54 | 26.54 | 27.87 |
20. | KOTR-P-A | 179.18 | 179.18 | 179.18 | -1.96% | -1.96% | 25 | 4,479 | 179.18 | 179.18 | 170.15 | 179.18 |
21. | HTPK-R-A | 7.73 | 7.73 | 7.73 | -0.03% | -0.03% | 27 | 209 | 7.73 | 7.73 | 7.57 | 7.73 |
22. | MDKA-R-A | 1,313.96 | 1,420.13 | 1,354.26 | 13.23% | 7.98% | 27 | 36,565 | 1,313.96 | 1,420.13 | 1,327.23 | 1,420.13 |
23. | KABA-R-A | 1.33 | 1.33 | 1.33 | 0.00% | 0.00% | 30 | 40 | 1.33 | 1.33 | 1.21 | 1.33 |
24. | LEDO-R-A | 1,149.38 | 1,154.69 | 1,149.30 | 0.58% | 0.11% | 31 | 35,628 | 1,148.05 | 1,154.69 | 1,144.07 | 1,157.34 |
25. | IMZV-R-A | 9.16 | 9.16 | 9.16 | 0.00% | 0.00% | 33 | 302 | 9.16 | 9.16 | 5.31 | 9.16 |
26. | ZTNJ-R-A | 28.63 | 28.63 | 28.63 | 2.45% | 2.45% | 35 | 1,002 | 28.63 | 28.63 | 28.63 | 29.20 |
27. | KTJV-R-A | 2.12 | 2.12 | 2.12 | 5.20% | 1.14% | 42 | 89 | 2.12 | 2.12 | 2.12 | 2.23 |
28. | BCIN-R-A | 70.34 | 70.34 | 70.34 | 3.29% | 3.53% | 44 | 3,095 | 70.34 | 70.34 | 68.35 | 70.34 |
29. | INFS-R-A | 11.95 | 11.95 | 11.95 | -14.29% | -14.29% | 45 | 538 | 11.95 | 11.95 | | 21.10 |
30. | KODT-P-A | 147.32 | 149.31 | 148.59 | 1.44% | 0.95% | 47 | 6,984 | 147.32 | 149.31 | 147.32 | 149.31 |
31. | IPKK-R-A | 14.33 | 14.20 | 14.31 | 0.00% | 0.74% | 63 | 901 | 14.20 | 14.33 | 14.20 | 15.12 |
32. | INA-R-A | 530.89 | 530.89 | 530.89 | -1.23% | -0.66% | 71 | 37,693 | 530.89 | 530.89 | 524.39 | 537.53 |
33. | IGH-R-A | 18.11 | 19.90 | 18.81 | 5.20% | -2.04% | 72 | 1,355 | 18.05 | 19.90 | 18.31 | 19.90 |
34. | VERN-R-A | 6.77 | 6.90 | 6.82 | 3.98% | 2.72% | 80 | 545 | 6.77 | 6.90 | 6.50 | 6.90 |
35. | BDSS-R-A | 41.28 | 39.82 | 39.95 | -6.25% | -9.08% | 124 | 4,954 | 39.82 | 41.28 | 39.82 | 44.46 |
36. | SAPN-R-A | 32.04 | 33.65 | 32.57 | 5.63% | 2.25% | 156 | 5,081 | 32.04 | 33.65 | 32.12 | 33.64 |
37. | HIMR-R-A | 62.68 | 62.38 | 63.13 | -6.00% | -2.04% | 159 | 10,037 | 62.12 | 66.36 | 62.21 | 66.35 |
38. | HTCP-R-A | 19.91 | 19.91 | 19.91 | 0.00% | 0.00% | 190 | 3,783 | 19.91 | 19.91 | 19.24 | 19.91 |
39. | ATPL-R-A | 50.43 | 50.43 | 50.43 | 0.00% | -0.61% | 196 | 9,885 | 50.43 | 50.44 | 50.17 | 51.02 |
40. | ARNT-R-A | 46.61 | 46.47 | 46.50 | -0.03% | -0.24% | 255 | 11,859 | 46.45 | 47.10 | 46.47 | 47.12 |
41. | ATGR-R-A | 129.40 | 32.82 | 32.61 | 1.44% | 0.42% | 266 | 34,698 | 129.40 | 131.26 | 130.47 | 131.26 |
42. | JDTC-R-A | 4.65 | 4.65 | 4.65 | -18.30% | -18.30% | 266 | 1,237 | 4.65 | 4.65 | 4.66 | 5.69 |
43. | PBZ-R-A | 69.79 | 70.08 | 67.89 | 0.40% | -1.33% | 290 | 19,688 | 67.33 | 70.08 | 67.32 | 70.08 |
44. | KRAS-R-A | 45.13 | 45.13 | 44.91 | 0.88% | 0.16% | 298 | 13,382 | 44.30 | 45.13 | 44.36 | 45.66 |
45. | HUPZ-R-A | 225.89 | 230.94 | 230.84 | 2.23% | 2.14% | 313 | 72,253 | 225.89 | 230.94 | 226.03 | 234.92 |
46. | LKRI-R-A | 9.77 | 10.01 | 9.77 | 2.44% | -0.14% | 323 | 3,156 | 9.72 | 10.01 | 9.75 | 10.01 |
47. | MAIS-R-A | 22.05 | 22.30 | 22.10 | -1.73% | -3.33% | 348 | 7,690 | 21.91 | 22.30 | 22.56 | 22.83 |
48. | VIRO-R-A | 44.59 | 46.45 | 45.70 | 10.74% | 8.83% | 351 | 16,042 | 44.59 | 46.45 | 45.13 | 49.77 |
49. | ADRS-R-A | 48.71 | 48.58 | 48.94 | 1.67% | 1.90% | 436 | 21,337 | 48.58 | 50.17 | 48.18 | 50.17 |
50. | VLHO-R-A | 30.33 | 30.53 | 30.32 | 0.48% | 0.85% | 460 | 13,945 | 30.00 | 30.53 | 30.28 | 30.73 |
51. | ERNT-R-A | 185.68 | 186.48 | 185.94 | 0.43% | 0.59% | 502 | 93,342 | 185.15 | 187.80 | 184.90 | 186.74 |
52. | LCDS-R-A | 1.94 | 1.94 | 1.94 | 7.82% | 7.82% | 504 | 977 | 1.94 | 1.94 | 1.94 | 2.39 |
53. | SNHO-R-A | 33.23 | 33.58 | 33.69 | 2.02% | 1.85% | 514 | 17,319 | 33.23 | 34.24 | 33.58 | 33.84 |
54. | THNK-R-A | 54.48 | 53.09 | 53.53 | 0.00% | 0.84% | 569 | 30,460 | 52.94 | 54.48 | 52.82 | 53.09 |
55. | VPIK-R-A | 11.08 | 10.89 | 10.94 | -0.59% | -0.40% | 586 | 6,409 | 10.89 | 11.08 | 10.86 | 11.07 |
56. | BRIN-R-A | 2.46 | 2.46 | 2.46 | 2.72% | 2.72% | 620 | 1,522 | 2.46 | 2.46 | 2.46 | 2.52 |
57. | EPLT-R-A | 116.80 | 116.80 | 116.80 | 0.00% | 0.00% | 640 | 74,749 | 116.80 | 116.80 | 92.91 | 116.80 |
58. | RIZO-R-A | 8.53 | 8.96 | 8.95 | 5.29% | 5.13% | 700 | 6,262 | 8.53 | 9.15 | 8.70 | 8.96 |
59. | LPLH-R-A | 29.13 | 29.07 | 29.10 | 1.86% | 3.50% | 748 | 21,764 | 28.93 | 29.20 | 29.07 | 29.20 |
60. | PTKM-R-A | 4.05 | 4.01 | 4.05 | -0.82% | 0.30% | 912 | 3,693 | 4.01 | 4.09 | 4.01 | 4.09 |
61. | ATLN-R-A | 9.64 | 9.29 | 9.41 | -3.45% | -2.35% | 940 | 8,847 | 9.29 | 9.95 | 9.12 | 9.82 |
62. | SUNH-R-A | 1.62 | 1.62 | 1.62 | 1.84% | 1.84% | 945 | 1,529 | 1.62 | 1.62 | 1.65 | 1.66 |
63. | LKPC-R-A | 72.60 | 71.67 | 71.98 | -1.82% | -2.42% | 1,012 | 72,848 | 71.67 | 72.99 | 71.67 | 73.38 |
64. | VDKT-R-A | 33.15 | 37.03 | 35.05 | 11.69% | 7.38% | 1,434 | 50,258 | 33.15 | 37.03 | 34.77 | 38.36 |
65. | ADPL-R-A | 17.45 | 17.55 | 17.58 | 0.73% | 0.87% | 1,435 | 25,235 | 17.45 | 17.65 | 17.55 | 17.65 |
66. | JDPL-R-A | 17.52 | 17.18 | 17.28 | -1.94% | -1.39% | 1,643 | 28,387 | 17.13 | 17.77 | 16.87 | 17.52 |
67. | DLKV-R-A | 2.30 | 2.18 | 2.19 | -4.65% | -0.36% | 2,083 | 4,558 | 2.18 | 2.30 | 2.16 | 2.26 |
68. | PODR-R-A | 43.21 | 43.80 | 43.55 | 1.36% | 0.75% | 2,292 | 99,816 | 43.21 | 43.80 | 43.80 | 44.11 |
69. | HMST-R-A | 35.99 | 35.84 | 35.23 | -0.39% | -1.26% | 2,685 | 94,601 | 34.51 | 37.89 | 35.57 | 36.90 |
70. | KOEI-R-A | 97.55 | 101.83 | 98.45 | 3.96% | 0.45% | 3,317 | 326,564 | 96.94 | 101.83 | 98.75 | 102.05 |
71. | DDJH-R-A | 5.64 | 5.57 | 5.52 | 1.18% | -1.02% | 3,337 | 18,415 | 5.44 | 5.68 | 5.48 | 5.68 |
72. | ZABA-R-A | 4.96 | 4.93 | 4.94 | -0.75% | -0.43% | 3,662 | 18,101 | 4.93 | 4.97 | 4.93 | 5.00 |
73. | RIVP-R-A | 2.57 | 2.55 | 2.55 | 0.00% | 0.05% | 4,882 | 12,465 | 2.55 | 2.57 | 2.54 | 2.60 |
74. | HBRL-R-A | 1.19 | 1.25 | 1.19 | 5.94% | -1.21% | 4,913 | 5,858 | 1.18 | 1.25 | 1.25 | 1.26 |
75. | VART-R-1 | 3.79 | 3.88 | 3.89 | -0.92% | 1.42% | 7,460 | 29,038 | 3.79 | 4.01 | 3.88 | 4.01 |
76. | KORF-R-A | 32.65 | 32.92 | 32.65 | 0.98% | 0.13% | 12,245 | 399,798 | 32.61 | 32.98 | 32.61 | 32.92 |
77. | MGMA-R-A | 0.27 | 0.27 | 0.26 | 0.49% | 0.00% | 13,381 | 3,540 | 0.26 | 0.27 | 0.26 | 0.27 |
78. | BLJE-R-A | 5.31 | 5.29 | 5.30 | -0.30% | -0.67% | 13,570 | 71,948 | 5.19 | 5.31 | 5.29 | 5.30 |
79. | HT-R-A | 21.00 | 21.25 | 21.19 | 1.34% | 1.14% | 15,703 | 332,732 | 20.99 | 21.32 | 21.25 | 21.27 |
80. | ADRS-P-A | 45.79 | 47.12 | 46.46 | 1.82% | 2.64% | 25,913 | 1,203,929 | 45.79 | 47.77 | 45.86 | 47.12 |
81. | INGR-R-A | 0.28 | 0.27 | 0.27 | -5.21% | -2.83% | 68,521 | 18,512 | 0.27 | 0.28 | 0.26 | 0.27 |
| | | | | | | | 3,492,554 | | | | |
*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.