Filter
Country: Croatia Date: 11/26/2014 Volume: 1,332,825 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | RIVP-R-A | 2.59 | 2.59 | 2.59 | -0.10% | -0.10% | 115,258 | 298,437 | 2.58 | 2.60 | 2.59 | 2.60 |
2. | HT-R-A | 20.71 | 20.70 | 20.69 | -0.01% | 0.04% | 20,906 | 432,556 | 20.62 | 20.76 | 20.65 | 20.76 |
3. | INGR-R-A | 0.36 | 0.35 | 0.35 | -2.62% | -4.34% | 8,957 | 3,141 | 0.35 | 0.36 | 0.35 | 0.36 |
4. | BLJE-R-A | 4.75 | 4.65 | 4.71 | -2.18% | -1.91% | 8,448 | 39,756 | 4.65 | 4.80 | 4.58 | 4.65 |
5. | DDJH-R-A | 5.05 | 4.85 | 4.82 | -6.25% | -8.99% | 6,560 | 31,650 | 4.78 | 5.05 | 4.85 | 5.04 |
6. | ADRS-P-A | 43.80 | 44.07 | 44.13 | -1.17% | 0.31% | 2,794 | 123,294 | 43.80 | 44.59 | 44.07 | 44.59 |
7. | PTKM-R-A | 3.85 | 3.95 | 3.85 | -0.14% | -0.07% | 2,200 | 8,477 | 3.85 | 3.95 | 3.80 | 3.95 |
8. | BD62-R-A | 1.92 | 1.86 | 1.87 | -7.76% | -7.37% | 1,483 | 2,772 | 1.86 | 1.92 | 1.73 | 2.05 |
9. | VART-R-1 | 3.19 | 3.32 | 3.24 | 4.17% | 2.65% | 1,280 | 4,144 | 3.19 | 3.32 | 3.32 | 3.39 |
10. | OPTE-R-A | 0.66 | 0.66 | 0.66 | 0.20% | 5.08% | 1,000 | 658 | 0.66 | 0.66 | 0.62 | 0.66 |
11. | LKRI-R-A | 9.62 | 9.59 | 9.60 | -0.39% | -0.70% | 818 | 7,851 | 9.59 | 9.62 | 9.59 | 9.76 |
12. | MGMA-R-A | 0.33 | 0.33 | 0.33 | 8.25% | 6.47% | 746 | 246 | 0.33 | 0.33 | 0.31 | 0.33 |
13. | KRAS-R-A | 47.12 | 47.78 | 47.74 | 0.00% | -0.09% | 730 | 34,847 | 47.12 | 47.78 | 46.99 | 48.31 |
14. | SUNH-R-A | 2.46 | 2.46 | 2.46 | 0.00% | 0.00% | 625 | 1,535 | 2.46 | 2.46 | 2.46 | 2.92 |
15. | PODR-R-A | 39.02 | 39.02 | 39.03 | -1.00% | -0.86% | 560 | 21,859 | 39.02 | 39.09 | 39.02 | 39.40 |
16. | ZABA-R-A | 4.78 | 4.75 | 4.77 | -2.02% | -0.36% | 500 | 2,384 | 4.75 | 4.78 | 4.75 | 4.85 |
17. | SNBA-R-A | 6.23 | 6.23 | 6.23 | 0.00% | 0.00% | 412 | 2,567 | 6.23 | 6.23 | 6.11 | 6.23 |
18. | DLKV-R-A | 2.06 | 2.06 | 2.08 | 0.71% | 2.08% | 410 | 854 | 2.06 | 2.13 | 2.06 | 2.12 |
19. | IMZV-R-A | 8.10 | 8.10 | 8.10 | -0.15% | -0.15% | 366 | 2,964 | 8.10 | 8.10 | 8.10 | 10.62 |
20. | VPIK-R-A | 10.67 | 10.62 | 10.64 | -0.45% | -0.27% | 300 | 3,191 | 10.62 | 10.67 | 10.10 | 10.62 |
21. | ATPL-R-A | 46.33 | 46.33 | 46.34 | -0.26% | -0.87% | 286 | 13,253 | 46.33 | 46.35 | 45.92 | 46.45 |
22. | ERNT-R-A | 181.17 | 181.84 | 184.25 | 0.30% | 1.91% | 260 | 47,904 | 181.17 | 185.02 | 181.84 | 184.88 |
23. | ADRS-R-A | 47.79 | 48.84 | 47.96 | 0.00% | 0.31% | 240 | 11,511 | 47.78 | 48.84 | 47.78 | 48.97 |
24. | PRFC-R-A | 2.61 | 2.61 | 2.61 | 0.00% | 0.00% | 230 | 600 | 2.61 | 2.61 | 2.61 | 2.65 |
25. | LKPC-R-A | 91.05 | 90.25 | 90.27 | -2.16% | -3.12% | 225 | 20,311 | 90.25 | 91.05 | 88.93 | 94.23 |
26. | ATGR-R-A | 130.75 | 32.52 | 32.61 | -0.56% | -0.44% | 219 | 28,570 | 130.07 | 130.75 | 130.07 | 131.66 |
27. | INA-R-A | 481.12 | 517.62 | 493.10 | 5.41% | 1.67% | 206 | 101,578 | 481.12 | 517.62 | 517.62 | 521.47 |
28. | ATLN-R-A | 11.15 | 11.08 | 11.10 | -1.76% | -1.93% | 200 | 2,220 | 11.08 | 11.15 | 11.04 | 11.39 |
29. | SNHO-R-A | 31.19 | 31.85 | 31.81 | 2.12% | 2.81% | 180 | 5,726 | 31.19 | 31.85 | 31.19 | 31.85 |
30. | LPLH-R-A | 30.26 | 29.21 | 29.46 | -3.46% | -2.64% | 166 | 4,891 | 29.21 | 30.26 | 28.89 | 30.26 |
31. | ADPL-R-A | 15.44 | 15.72 | 15.54 | 0.80% | 0.09% | 158 | 2,455 | 15.44 | 15.72 | 15.48 | 15.72 |
32. | ULPL-R-A | 22.19 | 22.69 | 21.97 | -0.01% | -3.22% | 152 | 3,339 | 21.90 | 22.69 | 21.90 | 22.69 |
33. | KOEI-R-A | 92.60 | 92.91 | 92.63 | -0.41% | -0.71% | 90 | 8,337 | 92.51 | 92.91 | 92.02 | 92.91 |
34. | IPKK-R-A | 12.16 | 11.82 | 11.94 | -6.24% | -5.27% | 85 | 1,015 | 11.82 | 12.16 | 11.57 | 12.87 |
35. | VERN-R-A | 6.70 | 6.70 | 6.70 | 0.60% | 0.48% | 54 | 362 | 6.70 | 6.70 | 6.70 | 7.03 |
36. | ZVZD-R-A | 368.97 | 377.86 | 369.29 | 1.68% | 0.64% | 52 | 19,203 | 368.97 | 377.86 | 367.64 | 378.26 |
37. | PIKR-R-A | 17.52 | 17.52 | 17.52 | 1.78% | 1.93% | 51 | 893 | 17.52 | 17.52 | 16.59 | 18.57 |
38. | HTPK-R-A | 7.83 | 7.59 | 7.73 | -3.08% | -1.25% | 50 | 387 | 7.59 | 7.83 | 7.59 | 8.08 |
39. | ATLS-R-A | 0.60 | 0.60 | 0.60 | 6.89% | 6.89% | 46 | 27 | 0.60 | 0.60 | 0.60 | 1.92 |
40. | HIMR-R-A | 71.14 | 71.14 | 71.14 | 0.94% | -0.57% | 40 | 2,846 | 71.14 | 71.14 | 70.54 | 72.88 |
41. | PLAG-R-A | 491.07 | 125.99 | 122.86 | 0.00% | -0.07% | 37 | 18,183 | 491.07 | 503.94 | 491.07 | 503.94 |
42. | HTCP-R-A | 22.56 | 22.56 | 22.56 | 3.02% | 3.02% | 33 | 745 | 22.56 | 22.56 | 21.90 | 22.56 |
43. | JDPL-R-A | 14.73 | 14.73 | 14.73 | 0.00% | -0.21% | 31 | 457 | 14.73 | 14.73 | 14.07 | 14.73 |
44. | ZVCV-R-A | 14.60 | 14.60 | 14.60 | 6.80% | 6.71% | 30 | 438 | 14.60 | 14.60 | 13.43 | 15.26 |
45. | THNK-R-A | 54.42 | 55.08 | 54.64 | 1.22% | 1.12% | 20 | 1,093 | 54.42 | 55.08 | 53.37 | 55.08 |
46. | SAPN-R-A | 34.26 | 34.51 | 34.34 | 0.00% | -0.48% | 20 | 687 | 34.12 | 34.51 | 34.13 | 34.51 |
47. | ARNT-R-A | 44.17 | 44.43 | 44.30 | 0.86% | 2.42% | 14 | 620 | 44.17 | 44.43 | 44.22 | 44.43 |
48. | TNPL-R-A | 41.48 | 41.45 | 41.47 | 0.00% | -0.25% | 12 | 498 | 41.45 | 41.48 | 40.47 | 44.46 |
49. | HMST-R-A | 42.33 | 42.33 | 42.33 | 2.89% | 2.63% | 10 | 423 | 42.33 | 42.33 | 41.41 | 42.33 |
50. | KSST-R-A | 46.31 | 46.45 | 46.33 | 0.00% | 4.89% | 7 | 324 | 46.31 | 46.45 | 43.81 | 46.45 |
51. | JNAF-R-A | 449.93 | 468.51 | 459.22 | -0.48% | -0.71% | 4 | 1,837 | 449.93 | 468.51 | 451.26 | 468.51 |
52. | CROS-R-A | 982.28 | 982.28 | 982.28 | 0.00% | 0.00% | 3 | 2,947 | 982.28 | 982.28 | 982.28 | 1,015.33 |
53. | HUPZ-R-A | 228.28 | 228.28 | 228.28 | -0.29% | -0.29% | 2 | 457 | 228.28 | 228.28 | 224.30 | 228.28 |
54. | PBZ-R-A | 74.32 | 74.32 | 74.32 | 0.90% | 0.90% | 2 | 149 | 74.32 | 74.32 | 71.81 | 74.32 |
55. | MDKA-R-A | 1,592.67 | 1,592.67 | 1,592.67 | 0.00% | 0.00% | 2 | 3,185 | 1,592.67 | 1,592.67 | 1,473.23 | 2,455.37 |
56. | TUHO-R-A | 303.94 | 303.94 | 303.94 | 0.00% | 0.00% | 2 | 608 | 303.94 | 303.94 | 298.63 | 303.94 |
57. | LEDO-R-A | 1,108.24 | 1,108.24 | 1,108.24 | 0.00% | 0.00% | 1 | 1,108 | 1,108.24 | 1,108.24 | 1,108.24 | 1,121.51 |
58. | LURA-R-A | 39.82 | 39.82 | 39.82 | 0.00% | 0.00% | 1 | 40 | 39.82 | 39.82 | 38.62 | 39.82 |
59. | BRBA-P-A | 418.08 | 418.08 | 418.08 | 0.00% | 0.00% | 1 | 418 | 418.08 | 418.08 | 400.20 | 504.35 |
60. | CROBEX | | 240.59 | | 0.15% | | | | | | | |
| | | | | | | | 1,332,825 | | | | |
*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.