Filter
Country: Croatia Date: 09/25/2014 Volume: 2,252,166 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | MDKA-R-A | 1,526.31 | 1,592.67 | 1,569.82 | 4.35% | 5.14% | 9 | 14,128 | 1,519.68 | 1,592.67 | 1,539.58 | 1,751.94 |
2. | LEDO-R-A | 1,149.38 | 1,149.38 | 1,149.38 | -0.12% | -0.18% | 6 | 6,896 | 1,149.38 | 1,149.38 | 1,149.38 | 1,154.69 |
3. | ACI-R-A | 784.79 | 743.25 | 760.61 | -5.28% | -3.07% | 24 | 18,255 | 709.93 | 784.79 | 743.25 | 795.01 |
4. | CKML-R-A | 557.44 | 5.69 | 5.69 | 5.00% | 5.00% | 10 | 5,574 | 557.44 | 557.44 | 511.38 | 570.71 |
5. | INA-R-A | 524.26 | 530.89 | 528.13 | 1.27% | 0.74% | 24 | 12,675 | 524.26 | 530.89 | 524.26 | 530.89 |
6. | JNAF-R-A | 507.00 | 524.11 | 508.91 | 3.95% | 2.07% | 76 | 38,677 | 504.35 | 524.11 | 507.00 | 523.58 |
7. | PLAG-R-A | 501.03 | 125.42 | 125.37 | -2.58% | -3.55% | 3 | 1,504 | 501.03 | 501.69 | 501.69 | 524.24 |
8. | JDOS-R-A | 398.17 | 398.17 | 398.17 | 0.00% | -0.05% | 15 | 5,973 | 398.17 | 398.17 | 394.98 | 404.58 |
9. | ZVZD-R-A | 371.64 | 371.62 | 371.62 | -2.10% | -0.05% | 79 | 29,358 | 371.49 | 371.64 | 370.30 | 371.62 |
10. | TUHO-R-A | 316.94 | 318.53 | 318.02 | 3.45% | 3.80% | 41 | 13,039 | 316.94 | 318.53 | 311.90 | 325.04 |
11. | HUPZ-R-A | 237.57 | 237.57 | 237.57 | 0.56% | 0.56% | 6 | 1,425 | 237.57 | 237.57 | 237.57 | 238.77 |
12. | ERNT-R-A | 184.49 | 187.67 | 186.19 | 1.08% | 1.20% | 269 | 50,085 | 184.49 | 187.67 | 185.16 | 187.74 |
13. | KODT-P-A | 149.71 | 149.71 | 149.71 | 0.27% | 0.27% | 18 | 2,695 | 149.71 | 149.71 | 146.13 | 150.64 |
14. | ATGR-R-A | 132.72 | 33.22 | 33.19 | 1.43% | 1.13% | 2,263 | 300,407 | 132.34 | 134.71 | 132.87 | 134.71 |
15. | JDBA-R-A | 124.76 | 124.76 | 124.76 | 0.00% | 0.00% | 5 | 624 | 124.76 | 124.76 | 124.76 | 143.87 |
16. | ILRA-R-A | 106.18 | 13.75 | 13.67 | 6.28% | 4.28% | 190 | 20,778 | 106.18 | 110.03 | 103.66 | 110.82 |
17. | KOEI-R-A | 100.21 | 99.95 | 99.78 | -0.12% | -0.19% | 155 | 15,466 | 98.48 | 100.21 | 98.48 | 100.21 |
18. | LKPC-R-A | 74.19 | 74.32 | 75.00 | 2.65% | 1.84% | 690 | 51,753 | 74.19 | 75.78 | 73.80 | 75.39 |
19. | MLNR-R-A | 73.00 | 73.00 | 73.00 | 0.18% | 0.18% | 14 | 1,022 | 73.00 | 73.00 | 66.36 | 84.28 |
20. | PBZ-R-A | 71.68 | 75.65 | 75.55 | -0.61% | 2.99% | 41 | 3,098 | 71.68 | 75.65 | 71.68 | 75.65 |
21. | AUHR-R-A | 71.01 | 71.67 | 71.90 | 6.93% | 7.27% | 927 | 66,655 | 71.01 | 72.07 | 68.23 | 71.94 |
22. | HIMR-R-A | 70.34 | 69.68 | 69.79 | -0.94% | -0.73% | 60 | 4,187 | 69.68 | 70.34 | 68.35 | 71.00 |
23. | ADRS-R-A | 51.10 | 50.43 | 51.04 | -1.30% | -1.25% | 454 | 23,174 | 50.43 | 51.23 | 49.18 | 50.43 |
24. | ATPL-R-A | 50.18 | 49.91 | 50.18 | -1.04% | -0.28% | 1,089 | 54,644 | 49.91 | 50.69 | 49.80 | 50.30 |
25. | ADRS-P-A | 48.74 | 46.75 | 48.24 | -4.30% | -2.28% | 2,165 | 104,447 | 46.74 | 48.84 | 46.60 | 46.75 |
26. | KRAS-R-A | 48.69 | 46.59 | 46.69 | -4.35% | 0.79% | 160 | 7,470 | 46.59 | 48.69 | 46.59 | 47.78 |
27. | ARNT-R-A | 47.12 | 46.07 | 46.35 | -2.22% | -1.26% | 214 | 9,919 | 46.07 | 47.25 | 46.07 | 46.98 |
28. | VIRO-R-A | 45.93 | 49.39 | 47.66 | -0.42% | -3.91% | 4 | 191 | 45.93 | 49.39 | 45.93 | 49.39 |
29. | TNPL-R-A | 45.80 | 45.79 | 45.79 | 0.00% | -0.78% | 30 | 1,374 | 45.79 | 45.80 | 45.79 | 47.70 |
30. | PODR-R-A | 45.26 | 45.60 | 45.64 | 0.75% | 0.67% | 2,188 | 99,870 | 45.26 | 45.88 | 45.60 | 46.38 |
31. | KSST-R-A | 39.42 | 39.42 | 39.43 | 3.84% | -2.76% | 56 | 2,208 | 39.42 | 39.82 | 39.42 | 40.55 |
32. | VDKT-R-A | 36.77 | 38.86 | 37.61 | 1.30% | -0.36% | 115 | 4,325 | 36.50 | 38.86 | 36.65 | 38.86 |
33. | KOKA-R-A | 35.84 | 35.84 | 35.84 | -1.42% | -1.42% | 107 | 3,834 | 35.84 | 35.84 | 33.85 | 39.82 |
34. | KORF-R-A | 35.74 | 35.73 | 35.82 | 0.44% | 1.15% | 9,500 | 340,273 | 35.57 | 36.03 | 35.74 | 36.09 |
35. | HMST-R-A | 36.50 | 35.84 | 36.26 | -3.74% | -1.59% | 717 | 26,000 | 35.01 | 36.50 | 35.84 | 36.50 |
36. | PIVK-R-A | 34.77 | 34.77 | 34.77 | 0.35% | 0.35% | 121 | 4,208 | 34.77 | 34.77 | 34.77 | 37.16 |
37. | SAPN-R-A | 33.18 | 33.18 | 33.18 | 1.42% | 1.52% | 8 | 265 | 33.18 | 33.18 | 32.39 | 33.18 |
38. | SNHO-R-A | 33.84 | 33.84 | 33.40 | -1.92% | -1.83% | 1,527 | 51,000 | 33.18 | 33.84 | 33.18 | 33.97 |
39. | VLHO-R-A | 32.85 | 33.18 | 32.96 | -0.79% | -0.78% | 1,985 | 65,429 | 32.58 | 33.44 | 32.78 | 33.18 |
40. | LPLH-R-A | 33.16 | 33.18 | 32.18 | 0.04% | 2.75% | 309 | 9,944 | 31.62 | 33.18 | 30.81 | 33.45 |
41. | CHAG-R-A | 30.79 | 30.79 | 30.79 | 0.00% | 0.00% | 25 | 770 | 30.79 | 30.79 | 30.79 | 39.02 |
42. | PDBA-R-A | 26.55 | 26.55 | 26.55 | -2.01% | -2.01% | 11 | 292 | 26.55 | 26.55 | 26.54 | 33.18 |
43. | TISK-R-A | 26.55 | 26.54 | 26.54 | 0.00% | 0.00% | 51 | 1,354 | 26.54 | 26.55 | 26.54 | 27.87 |
44. | ULPL-R-A | 23.86 | 23.69 | 23.50 | -0.72% | -1.42% | 341 | 8,013 | 23.37 | 23.86 | 23.39 | 23.69 |
45. | HMAM-R-A | 23.26 | 23.26 | 23.26 | 0.14% | 0.14% | 260 | 6,048 | 23.26 | 23.26 | 23.26 | 23.89 |
46. | HT-R-A | 21.92 | 21.57 | 21.96 | -2.25% | 0.33% | 17,898 | 392,985 | 21.57 | 22.16 | 21.57 | 21.77 |
47. | MAIS-R-A | 20.97 | 20.57 | 20.87 | -3.12% | -1.09% | 599 | 12,501 | 20.44 | 20.99 | 20.57 | 20.84 |
48. | IGH-R-A | 18.98 | 18.85 | 18.88 | 0.00% | 1.89% | 71 | 1,340 | 18.71 | 18.98 | 18.58 | 19.51 |
49. | ADPL-R-A | 17.65 | 17.52 | 17.62 | 0.19% | 0.59% | 1,445 | 25,460 | 17.52 | 17.65 | 17.52 | 17.64 |
50. | ZVCV-R-A | 16.72 | 16.72 | 16.72 | 10.53% | 10.53% | 110 | 1,840 | 16.72 | 16.72 | 16.72 | 17.25 |
51. | PIKR-R-A | 16.60 | 16.60 | 16.60 | -3.61% | -3.61% | 30 | 498 | 16.60 | 16.60 | 16.60 | 17.22 |
52. | JDPL-R-A | 16.39 | 15.79 | 16.17 | -3.29% | -1.59% | 1,109 | 17,929 | 15.79 | 16.62 | 15.79 | 16.31 |
53. | IPKK-R-A | 13.94 | 13.94 | 13.94 | -7.08% | -7.08% | 70 | 976 | 13.94 | 13.94 | 13.94 | 15.00 |
54. | AMDN-R-A | 13.27 | 13.27 | 13.27 | 5.22% | 5.22% | 69 | 916 | 13.27 | 13.27 | 12.74 | 13.27 |
55. | VPIK-R-A | 11.19 | 11.11 | 11.20 | -0.81% | 2.02% | 1,826 | 20,454 | 11.02 | 11.50 | 11.11 | 11.40 |
56. | LVCV-R-A | 11.02 | 11.02 | 11.02 | -5.84% | -5.84% | 91 | 1,002 | 11.02 | 11.02 | 10.92 | 13.27 |
57. | LKRI-R-A | 10.22 | 11.14 | 10.66 | 10.32% | 5.30% | 5,263 | 56,112 | 10.22 | 11.28 | 11.14 | 11.21 |
58. | ATLN-R-A | 9.95 | 10.16 | 9.96 | 1.93% | -1.30% | 981 | 9,769 | 9.82 | 10.16 | 9.96 | 10.16 |
59. | RIZO-R-A | 9.09 | 9.29 | 9.14 | 4.43% | 1.86% | 1,017 | 9,290 | 9.09 | 9.29 | 8.96 | 9.22 |
60. | HTPK-R-A | 8.23 | 8.23 | 8.23 | 3.37% | 3.37% | 298 | 2,452 | 8.23 | 8.23 | 8.09 | 8.23 |
61. | ULJN-R-A | 5.57 | 5.71 | 5.59 | -16.52% | -18.17% | 71 | 397 | 5.57 | 5.71 | 5.31 | 6.55 |
62. | DDJH-R-A | 5.57 | 5.57 | 5.57 | 2.14% | 2.14% | 149 | 830 | 5.57 | 5.57 | 5.42 | 5.57 |
63. | BLJE-R-A | 5.42 | 5.44 | 5.39 | 2.40% | 1.81% | 2,675 | 14,421 | 5.29 | 5.44 | 5.35 | 5.44 |
64. | ZABA-R-A | 5.05 | 5.10 | 5.04 | -0.10% | -0.29% | 1,985 | 10,014 | 5.04 | 5.10 | 5.02 | 5.10 |
65. | JDTC-R-A | 4.38 | 4.38 | 4.38 | -5.85% | -5.85% | 70 | 307 | 4.38 | 4.38 | 3.99 | 4.38 |
66. | PTKM-R-A | 3.80 | 3.90 | 3.84 | 2.73% | -0.17% | 530 | 2,033 | 3.80 | 3.90 | 3.82 | 3.90 |
67. | VART-R-1 | 3.72 | 3.68 | 3.62 | -5.43% | -4.88% | 6,153 | 22,285 | 3.45 | 3.83 | 3.59 | 3.68 |
68. | PRFC-R-A | 2.82 | 2.92 | 2.88 | 0.00% | -0.41% | 488 | 1,404 | 2.81 | 2.92 | 2.92 | 3.01 |
69. | RIVP-R-A | 2.89 | 2.85 | 2.80 | -3.59% | -5.65% | 25,508 | 71,314 | 2.76 | 2.96 | 2.82 | 2.85 |
70. | DLKV-R-A | 2.29 | 2.28 | 2.29 | -1.03% | -0.46% | 8,105 | 18,591 | 2.26 | 2.33 | 2.28 | 2.32 |
71. | KTJV-R-A | 2.26 | 2.23 | 2.22 | 9.24% | 7.81% | 802 | 1,779 | 2.10 | 2.26 | 2.14 | 2.23 |
72. | SUNH-R-A | 1.94 | 1.94 | 1.94 | 1.11% | 1.11% | 309 | 599 | 1.94 | 1.94 | 1.94 | 1.98 |
73. | BD62-R-A | 1.58 | 1.61 | 1.60 | 5.31% | 3.43% | 490 | 785 | 1.58 | 1.61 | 1.54 | 1.61 |
74. | KABA-R-A | 1.46 | 1.46 | 1.46 | 9.90% | 9.90% | 409 | 597 | 1.46 | 1.46 | 1.21 | 1.46 |
75. | HBRL-R-A | 1.32 | 1.66 | 1.45 | 26.26% | 10.83% | 13,873 | 20,154 | 1.32 | 1.72 | 1.53 | 1.66 |
76. | OPTE-R-A | 0.82 | 0.82 | 0.82 | 5.61% | 5.61% | 31 | 26 | 0.82 | 0.82 | 0.67 | 0.82 |
77. | BPBA-R-A | 0.71 | 0.71 | 0.71 | 1.15% | 1.15% | 38 | 27 | 0.71 | 0.71 | 0.71 | 0.84 |
78. | INGR-R-A | 0.32 | 0.31 | 0.31 | -6.49% | -5.72% | 133,259 | 40,847 | 0.29 | 0.32 | 0.30 | 0.31 |
79. | MGMA-R-A | 0.25 | 0.25 | 0.25 | -1.07% | -1.57% | 11,600 | 2,906 | 0.25 | 0.25 | 0.25 | 0.27 |
80. | CROBEX | | 255.28 | | -0.36% | | | | | | | |
| | | | | | | | 2,252,166 | | | | |
*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.