Filter
Country: Croatia Date: 09/22/2014 Volume: 2,718,353 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ZABA-R-A | 4.93 | 5.07 | 4.99 | 2.83% | 0.91% | 42,480 | 211,891 | 4.93 | 5.07 | 4.96 | 5.07 |
2. | INGR-R-A | 0.27 | 0.28 | 0.28 | 6.52% | 1.96% | 30,941 | 8,552 | 0.27 | 0.29 | 0.28 | 0.28 |
3. | RIVP-R-A | 2.61 | 2.71 | 2.67 | 6.35% | 4.37% | 13,481 | 35,921 | 2.60 | 2.77 | 2.72 | 2.77 |
4. | KORF-R-A | 33.05 | 34.18 | 33.40 | 3.84% | 2.29% | 10,614 | 354,486 | 33.05 | 34.49 | 34.18 | 34.48 |
5. | MGMA-R-A | 0.26 | 0.25 | 0.26 | -4.48% | -2.01% | 10,526 | 2,722 | 0.25 | 0.26 | 0.25 | 0.27 |
6. | HT-R-A | 21.25 | 21.63 | 21.39 | 1.80% | 0.96% | 10,215 | 218,519 | 21.24 | 21.63 | 21.57 | 21.67 |
7. | SNHO-R-A | 33.98 | 34.95 | 34.43 | 4.09% | 2.20% | 8,165 | 281,153 | 33.71 | 35.70 | 34.95 | 35.57 |
8. | VART-R-1 | 4.01 | 4.10 | 4.12 | 5.79% | 5.90% | 7,420 | 30,584 | 3.99 | 4.25 | 4.06 | 4.10 |
9. | BLJE-R-A | 5.26 | 5.25 | 5.24 | -0.83% | -1.13% | 4,682 | 24,544 | 5.19 | 5.31 | 5.22 | 5.25 |
10. | ADRS-P-A | 45.84 | 47.12 | 46.28 | 0.00% | -0.39% | 4,638 | 214,644 | 45.84 | 47.65 | 46.85 | 47.12 |
11. | PODR-R-A | 44.11 | 44.61 | 44.39 | 1.84% | 1.93% | 3,850 | 170,896 | 44.11 | 44.61 | 44.46 | 44.78 |
12. | PTKM-R-A | 4.01 | 3.92 | 3.87 | -2.48% | -4.46% | 3,746 | 14,493 | 3.78 | 4.03 | 3.92 | 4.01 |
13. | HMST-R-A | 36.76 | 37.16 | 35.79 | 3.70% | 1.57% | 3,112 | 111,367 | 34.71 | 37.56 | 36.37 | 37.16 |
14. | OPTE-R-A | 0.67 | 0.67 | 0.67 | -9.05% | -9.22% | 3,085 | 2,057 | 0.66 | 0.71 | 0.67 | 0.82 |
15. | DLKV-R-A | 2.19 | 2.23 | 2.24 | 2.43% | 2.43% | 3,059 | 6,855 | 2.19 | 2.30 | 2.23 | 2.28 |
16. | BD62-R-A | 1.54 | 1.59 | 1.49 | 2.93% | -5.57% | 2,850 | 4,236 | 1.34 | 1.59 | 1.59 | 1.62 |
17. | VPIK-R-A | 10.88 | 10.81 | 10.79 | -0.68% | -1.38% | 2,181 | 23,525 | 10.63 | 11.06 | 10.81 | 11.00 |
18. | HIMR-R-A | 66.36 | 71.67 | 69.26 | 14.89% | 9.71% | 2,011 | 139,275 | 66.10 | 71.67 | 71.01 | 72.33 |
19. | ATLS-R-A | 0.82 | 0.82 | 0.82 | 0.00% | 0.00% | 2,000 | 1,646 | 0.82 | 0.82 | 0.54 | 0.82 |
20. | THNK-R-A | 53.09 | 53.09 | 53.09 | 0.00% | -0.83% | 1,866 | 99,064 | 53.09 | 53.09 | 52.57 | 53.09 |
21. | HBRL-R-A | 1.25 | 1.19 | 1.21 | -4.76% | 1.22% | 1,650 | 1,991 | 1.18 | 1.25 | 1.19 | 1.26 |
22. | SUNH-R-A | 1.79 | 1.79 | 1.79 | 10.91% | 10.91% | 1,517 | 2,722 | 1.79 | 1.79 | 1.79 | 1.91 |
23. | MAIS-R-A | 22.84 | 21.77 | 21.67 | -2.41% | -1.92% | 1,500 | 32,510 | 21.24 | 23.03 | 21.25 | 21.90 |
24. | DDJH-R-A | 5.51 | 5.57 | 5.56 | 0.00% | 0.75% | 1,097 | 6,099 | 5.51 | 5.69 | 5.52 | 5.69 |
25. | VLHO-R-A | 30.79 | 32.47 | 31.73 | 6.36% | 4.66% | 1,058 | 33,568 | 30.53 | 32.47 | 31.72 | 33.18 |
26. | KABA-R-A | 1.33 | 1.33 | 1.33 | 0.00% | 0.00% | 934 | 1,240 | 1.33 | 1.33 | 1.21 | 1.33 |
27. | ARNT-R-A | 46.59 | 47.05 | 45.82 | 1.26% | -1.48% | 930 | 42,611 | 45.26 | 47.05 | 45.79 | 47.05 |
28. | RIZO-R-A | 8.56 | 9.14 | 8.84 | 2.03% | -1.23% | 879 | 7,767 | 8.53 | 9.14 | 8.72 | 9.14 |
29. | JDTC-R-A | 4.67 | 4.67 | 4.67 | 0.43% | 0.43% | 833 | 3,892 | 4.67 | 4.67 | 4.67 | 5.69 |
30. | LPLH-R-A | 29.07 | 30.25 | 29.54 | 4.06% | 1.53% | 679 | 20,059 | 29.07 | 30.39 | 29.02 | 30.26 |
31. | ATLN-R-A | 9.62 | 9.69 | 9.60 | 4.29% | 2.02% | 678 | 6,510 | 9.42 | 9.69 | 9.43 | 10.22 |
32. | LRH-R-A | 496.12 | 499.04 | 467.34 | 0.80% | -5.60% | 608 | 284,142 | 464.53 | 499.04 | 468.51 | 498.91 |
33. | ATPL-R-A | 50.11 | 50.17 | 50.16 | -0.53% | -0.54% | 410 | 20,566 | 50.11 | 50.24 | 50.17 | 50.43 |
34. | LKRI-R-A | 9.75 | 10.01 | 9.83 | -0.01% | 0.54% | 400 | 3,930 | 9.73 | 10.01 | 9.73 | 10.01 |
35. | VDKT-R-A | 37.96 | 39.15 | 38.64 | 5.73% | 10.24% | 392 | 15,146 | 37.83 | 39.55 | 38.09 | 39.55 |
36. | ADPL-R-A | 17.59 | 17.65 | 17.65 | 0.60% | 0.38% | 390 | 6,884 | 17.59 | 17.65 | 17.61 | 17.65 |
37. | JDPL-R-A | 17.25 | 16.60 | 16.84 | -3.38% | -2.55% | 316 | 5,320 | 16.60 | 17.39 | 16.60 | 17.25 |
38. | ERNT-R-A | 184.90 | 184.49 | 185.15 | -1.07% | -0.42% | 252 | 46,658 | 183.95 | 186.34 | 184.49 | 185.81 |
39. | PBZ-R-A | 70.08 | 70.21 | 70.23 | 0.19% | 3.45% | 243 | 17,066 | 70.08 | 70.33 | 69.02 | 72.86 |
40. | KRAS-R-A | 44.46 | 45.13 | 44.99 | 0.00% | 0.18% | 204 | 9,178 | 44.46 | 45.26 | 44.48 | 45.26 |
41. | ZVCV-R-A | 13.94 | 13.94 | 13.94 | -11.75% | -11.75% | 199 | 2,774 | 13.94 | 13.94 | 13.41 | 13.94 |
42. | LCDS-R-A | 2.06 | 2.06 | 2.06 | 6.43% | 6.43% | 168 | 347 | 2.06 | 2.06 | 2.06 | 2.12 |
43. | CKML-R-A | 504.21 | 5.42 | 5.22 | 6.67% | 3.99% | 144 | 73,608 | 504.21 | 530.89 | 505.01 | 544.16 |
44. | TISK-R-A | 26.55 | 26.54 | 26.55 | 0.00% | 0.00% | 135 | 3,584 | 26.54 | 26.55 | 26.54 | 27.87 |
45. | ATGR-R-A | 130.73 | 32.68 | 32.69 | -0.40% | 0.23% | 115 | 15,035 | 130.60 | 131.00 | 130.21 | 130.98 |
46. | BRIN-R-A | 2.52 | 2.52 | 2.52 | 2.70% | 2.70% | 100 | 252 | 2.52 | 2.52 | 2.39 | 2.52 |
47. | IGH-R-A | 18.18 | 17.99 | 17.98 | -9.61% | -4.42% | 87 | 1,565 | 17.95 | 18.18 | 17.99 | 19.24 |
48. | ADRS-R-A | 49.11 | 49.11 | 49.11 | 1.09% | 0.34% | 80 | 3,929 | 49.11 | 49.11 | 49.11 | 50.30 |
49. | SAPN-R-A | 33.71 | 34.20 | 33.83 | 1.66% | 3.88% | 70 | 2,368 | 33.71 | 34.20 | 32.52 | 34.37 |
50. | KOEI-R-A | 102.62 | 100.60 | 100.67 | -1.20% | 2.26% | 60 | 6,040 | 100.60 | 102.62 | 100.21 | 101.53 |
51. | PIKR-R-A | 17.25 | 17.25 | 17.25 | 4.00% | 4.00% | 60 | 1,035 | 17.25 | 17.25 | 16.59 | 17.25 |
52. | VIRO-R-A | 49.60 | 49.60 | 49.60 | 6.78% | 8.53% | 50 | 2,480 | 49.60 | 49.60 | 43.80 | 49.60 |
53. | LURA-R-A | 43.32 | 43.32 | 43.32 | -4.01% | -4.01% | 49 | 2,122 | 43.32 | 43.32 | 43.32 | 45.79 |
54. | TNPL-R-A | 47.78 | 47.78 | 47.78 | 0.01% | 1.82% | 48 | 2,293 | 47.78 | 47.78 | 46.72 | 50.13 |
55. | INA-R-A | 529.56 | 524.26 | 526.44 | -1.25% | -0.84% | 44 | 23,163 | 524.26 | 529.56 | 524.26 | 537.53 |
56. | SLRS-R-A | 98.21 | 100.21 | 99.47 | 3.29% | 2.53% | 43 | 4,277 | 98.21 | 100.21 | 99.54 | 101.40 |
57. | KODT-P-A | 144.00 | 147.99 | 148.33 | -0.89% | -0.18% | 42 | 6,230 | 143.34 | 150.77 | 147.87 | 150.64 |
58. | IPKK-R-A | 14.20 | 14.20 | 14.20 | 0.00% | -0.73% | 40 | 568 | 14.20 | 14.20 | 14.20 | 14.72 |
59. | VERN-R-A | 6.50 | 6.89 | 6.70 | -0.08% | -1.71% | 40 | 268 | 6.50 | 6.89 | 6.50 | 6.90 |
60. | HPDG-R-A | 2.32 | 2.32 | 2.32 | -30.00% | -30.00% | 30 | 70 | 2.32 | 2.32 | 2.32 | 3.19 |
61. | HUPZ-R-A | 232.26 | 232.26 | 232.26 | 0.57% | 0.62% | 26 | 6,039 | 232.26 | 232.26 | 232.26 | 236.11 |
62. | AUHR-R-A | 66.49 | 65.04 | 65.52 | 1.24% | 1.92% | 26 | 1,704 | 65.04 | 66.49 | 65.04 | 71.01 |
63. | BCIN-R-A | 70.34 | 70.34 | 70.34 | 0.00% | 0.00% | 26 | 1,829 | 70.34 | 70.34 | 70.34 | 71.67 |
64. | LVCV-R-A | 11.70 | 11.70 | 11.70 | 0.17% | 0.17% | 24 | 281 | 11.70 | 11.70 | 11.70 | 13.27 |
65. | BDSS-R-A | 39.82 | 39.82 | 39.82 | 0.00% | -0.34% | 21 | 836 | 39.82 | 39.82 | 39.82 | 44.73 |
66. | ULPL-R-A | 23.54 | 23.54 | 23.53 | 0.03% | 0.00% | 21 | 494 | 23.52 | 23.54 | 23.37 | 23.54 |
67. | JDOS-R-A | 398.30 | 398.30 | 398.30 | 0.03% | 0.04% | 19 | 7,568 | 398.30 | 398.30 | 395.51 | 399.50 |
68. | KODT-R-A | 168.56 | 169.22 | 168.95 | 6.25% | 5.24% | 15 | 2,534 | 168.56 | 169.22 | 165.90 | 169.75 |
69. | KSST-R-A | 38.90 | 38.21 | 38.32 | -1.53% | -1.28% | 14 | 536 | 37.96 | 38.90 | 38.21 | 41.01 |
70. | TUHO-R-A | 306.59 | 306.59 | 306.59 | 2.21% | 2.21% | 9 | 2,759 | 306.59 | 306.59 | 300.09 | 307.92 |
71. | TRFM-R-A | 20.57 | 20.57 | 20.57 | 0.00% | 0.00% | 8 | 165 | 20.57 | 20.57 | 13.27 | 20.57 |
72. | JDBA-R-A | 124.76 | 124.76 | 124.76 | 0.00% | 0.00% | 7 | 873 | 124.76 | 124.76 | 124.76 | 144.67 |
73. | PLAG-R-A | 527.57 | 131.89 | 131.89 | 4.63% | 4.98% | 7 | 3,693 | 527.57 | 527.57 | 495.06 | 527.71 |
74. | KOTR-P-A | 180.51 | 180.51 | 180.51 | 0.74% | 0.74% | 7 | 1,264 | 180.51 | 180.51 | 180.51 | 185.68 |
75. | HRDH-R-A | 10.77 | 10.77 | 10.77 | -7.75% | -7.75% | 7 | 75 | 10.77 | 10.77 | 10.77 | 11.95 |
76. | MDKA-R-A | 1,420.13 | 1,420.13 | 1,420.13 | 0.00% | 4.86% | 6 | 8,521 | 1,420.13 | 1,420.13 | 1,380.32 | 2,787.05 |
77. | HDEL-R-A | 2.22 | 2.22 | 2.22 | 2.52% | 2.52% | 5 | 11 | 2.22 | 2.22 | 2.22 | 2.64 |
78. | MLNR-R-A | 72.86 | 72.86 | 72.86 | 7.43% | 7.43% | 5 | 364 | 72.86 | 72.86 | 69.68 | 72.86 |
79. | ZVZD-R-A | 371.62 | 378.26 | 376.93 | 0.00% | 0.15% | 5 | 1,885 | 371.62 | 378.26 | 369.27 | 378.26 |
80. | KOSN-R-A | 159.27 | 159.27 | 159.27 | 9.09% | 9.09% | 3 | 478 | 159.27 | 159.27 | 147.46 | 159.27 |
81. | LKPC-R-A | 73.38 | 73.38 | 73.38 | 2.39% | 1.94% | 2 | 147 | 73.38 | 73.38 | 71.67 | 73.38 |
82. | CROBEX | | 253.89 | | 0.16% | | | | | | | |
| | | | | | | | 2,718,353 | | | | |
*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.