Filter
Country: Croatia Date: 08/28/2014 Volume: 1,503,842 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 247.29 | | -0.34% | | | | | | | |
2. | MGMA-R-A | 0.27 | 0.27 | 0.27 | -2.93% | -2.46% | 506 | 134 | 0.27 | 0.27 | 0.27 | 0.27 |
3. | INGR-R-A | 0.29 | 0.29 | 0.29 | -0.45% | 2.39% | 1,995 | 572 | 0.29 | 0.29 | 0.29 | 0.29 |
4. | VLEN-R-B | 0.62 | 0.62 | 0.62 | 0.00% | 0.00% | 306 | 191 | 0.62 | 0.62 | 0.50 | 0.62 |
5. | BD62-R-A | 1.81 | 1.71 | 1.77 | -8.47% | -5.13% | 2,785 | 4,924 | 1.71 | 1.81 | 1.71 | 1.79 |
6. | RIVP-R-A | 2.28 | 2.37 | 2.29 | 4.01% | 1.41% | 4,250 | 9,730 | 2.28 | 2.37 | 2.26 | 2.37 |
7. | DLKV-R-A | 2.35 | 2.48 | 2.45 | 3.66% | 3.71% | 91 | 223 | 2.35 | 2.48 | 2.35 | 2.48 |
8. | BRIN-R-A | 2.43 | 2.43 | 2.43 | 4.57% | 4.57% | 50 | 121 | 2.43 | 2.43 | 1.89 | 2.64 |
9. | VART-R-1 | 2.65 | 2.65 | 2.62 | 0.00% | -0.95% | 646 | 1,695 | 2.59 | 2.69 | 2.65 | 2.74 |
10. | PRFC-R-A | 2.93 | 2.92 | 2.93 | 0.05% | 0.09% | 82 | 240 | 2.92 | 2.93 | 2.92 | 3.05 |
11. | PTKM-R-A | 4.51 | 4.31 | 4.38 | -4.41% | -3.79% | 4,502 | 19,725 | 4.31 | 4.51 | 4.31 | 4.51 |
12. | ZABA-R-A | 4.91 | 5.04 | 4.95 | 5.15% | 2.36% | 3,232 | 15,997 | 4.91 | 5.04 | 5.04 | 5.04 |
13. | SLPF-R-A | 5.04 | 5.04 | 5.04 | 0.26% | 4.45% | 2,000 | 10,086 | 5.04 | 5.04 | 4.98 | 5.27 |
14. | TOZ-R-A | 5.58 | 5.58 | 5.58 | 7.66% | 7.66% | 20 | 112 | 5.58 | 5.58 | 5.58 | 8.63 |
15. | BLJE-R-A | 5.61 | 5.60 | 5.62 | -0.40% | -2.84% | 7,697 | 43,272 | 5.58 | 5.81 | 5.60 | 5.70 |
16. | DDJH-R-A | 5.84 | 5.84 | 5.84 | -1.61% | 0.09% | 1,790 | 10,456 | 5.79 | 5.84 | 5.84 | 5.94 |
17. | VERN-R-A | 6.82 | 6.99 | 6.95 | 2.49% | 7.01% | 1,220 | 8,485 | 6.82 | 6.99 | 6.99 | 7.23 |
18. | HZLA-R-A | 7.03 | 7.03 | 7.03 | 0.02% | 0.02% | 310 | 2,181 | 7.03 | 7.03 | | |
19. | HTPK-R-A | 7.23 | 7.23 | 7.23 | 0.04% | 0.04% | 175 | 1,266 | 7.23 | 7.23 | 7.23 | 7.56 |
20. | ATLN-R-A | 8.63 | 8.89 | 8.72 | 8.05% | 2.48% | 683 | 5,955 | 8.63 | 8.89 | 8.37 | 8.89 |
21. | RIZO-R-A | 8.70 | 8.87 | 8.74 | -0.28% | -0.89% | 82 | 717 | 8.70 | 8.87 | 8.71 | 8.87 |
22. | LKRI-R-A | 9.79 | 9.95 | 9.85 | 1.79% | -0.13% | 608 | 5,987 | 9.78 | 9.95 | 9.78 | 9.95 |
23. | HMDN-R-A | 9.95 | 9.95 | 9.95 | 0.00% | 0.00% | 23 | 229 | 9.95 | 9.95 | 9.95 | 10.62 |
24. | VPIK-R-A | 11.35 | 11.35 | 11.36 | -2.01% | -0.52% | 489 | 5,557 | 11.35 | 11.41 | 11.35 | 11.64 |
25. | INFS-R-A | 13.94 | 13.94 | 13.94 | -7.89% | -7.89% | 55 | 766 | 13.94 | 13.94 | 10.62 | 13.94 |
26. | AMDN-R-A | 14.60 | 14.60 | 14.60 | -0.04% | -0.04% | 15 | 219 | 14.60 | 14.60 | 13.27 | 14.60 |
27. | MAIS-R-A | 16.06 | 16.59 | 16.11 | 2.46% | -0.37% | 176 | 2,836 | 16.06 | 16.59 | 16.06 | 16.59 |
28. | IGH-R-A | 17.41 | 18.17 | 17.88 | 4.50% | 2.82% | 21 | 375 | 17.41 | 18.17 | 17.52 | 18.17 |
29. | HTCP-R-A | 17.92 | 17.92 | 17.92 | 7.98% | 7.98% | 90 | 1,613 | 17.92 | 17.92 | 17.92 | 19.91 |
30. | JDPL-R-A | 19.64 | 19.48 | 18.93 | 0.51% | -2.32% | 750 | 14,197 | 18.58 | 19.64 | 18.72 | 19.48 |
31. | HT-R-A | 20.08 | 20.08 | 20.09 | -0.07% | -0.20% | 2,910 | 58,454 | 20.08 | 20.17 | 20.07 | 20.17 |
32. | SM86-R-A | 20.57 | 20.57 | 20.57 | -0.83% | -0.83% | 30 | 617 | 20.57 | 20.57 | 20.57 | 23.23 |
33. | ZVCV-R-A | 22.03 | 22.03 | 22.03 | 0.30% | 0.30% | 1,097 | 24,169 | 22.03 | 22.03 | 19.91 | 22.03 |
34. | ULPL-R-A | 24.02 | 24.29 | 24.17 | 1.11% | 0.20% | 124 | 2,997 | 23.91 | 24.49 | 24.02 | 24.29 |
35. | TISK-R-A | 25.22 | 25.22 | 25.22 | 6.15% | 6.14% | 141 | 3,556 | 25.22 | 25.22 | 25.22 | 25.88 |
36. | PDBA-R-A | 26.55 | 26.55 | 26.55 | 0.00% | 0.00% | 7 | 186 | 26.55 | 26.55 | 26.54 | 31.85 |
37. | VLHO-R-A | 26.81 | 26.88 | 26.77 | 0.60% | 0.90% | 507 | 13,574 | 26.68 | 26.88 | 26.54 | 26.88 |
38. | SAPN-R-A | 27.43 | 27.55 | 27.51 | 1.26% | 1.07% | 189 | 5,199 | 27.43 | 27.55 | 27.02 | 27.55 |
39. | KORF-R-A | 28.69 | 28.70 | 28.71 | -0.27% | -0.88% | 1,407 | 40,396 | 28.67 | 28.93 | 28.69 | 28.93 |
40. | VDKT-R-A | 29.60 | 29.60 | 29.60 | 1.34% | 0.29% | 77 | 2,279 | 29.60 | 29.60 | 29.60 | 30.39 |
41. | SNHO-R-A | 31.07 | 31.07 | 31.23 | 0.05% | 0.46% | 360 | 11,244 | 31.07 | 31.85 | 31.07 | 31.46 |
42. | BDSS-R-A | 39.82 | 39.82 | 39.82 | 0.00% | 0.00% | 25 | 995 | 39.82 | 39.82 | 37.84 | 41.81 |
43. | ADRS-P-A | 40.80 | 39.82 | 40.48 | -2.43% | 1.07% | 7,362 | 297,988 | 39.82 | 40.81 | 39.82 | 40.80 |
44. | ADRS-R-A | 43.60 | 44.45 | 43.71 | 1.96% | 0.28% | 2,495 | 109,047 | 43.53 | 44.45 | 43.13 | 44.45 |
45. | PODR-R-A | 43.66 | 42.74 | 43.11 | -1.23% | 1.41% | 4,117 | 177,499 | 42.74 | 43.66 | 42.07 | 42.74 |
46. | KRAS-R-A | 45.13 | 45.13 | 45.13 | -2.29% | -0.03% | 253 | 11,417 | 45.13 | 45.13 | 43.93 | 45.79 |
47. | TNPL-R-A | 45.13 | 44.46 | 44.68 | 1.48% | 1.56% | 30 | 1,341 | 44.46 | 45.13 | 44.22 | 48.97 |
48. | HMST-R-A | 46.60 | 47.63 | 46.70 | 2.24% | -1.48% | 238 | 11,115 | 46.45 | 47.63 | 46.46 | 47.63 |
49. | VIRO-R-A | 47.01 | 46.85 | 46.98 | -0.33% | -0.06% | 22 | 1,034 | 46.85 | 47.01 | 46.85 | 49.77 |
50. | ATPL-R-A | 47.51 | 47.78 | 47.58 | 0.56% | 1.11% | 329 | 15,653 | 47.12 | 47.78 | 47.65 | 47.78 |
51. | ARNT-R-A | 48.44 | 48.72 | 49.10 | -0.53% | 2.40% | 1,119 | 54,945 | 48.43 | 49.77 | 48.72 | 49.48 |
52. | THNK-R-A | 56.41 | 56.41 | 56.41 | 0.00% | 0.23% | 18 | 1,015 | 56.41 | 56.41 | 54.49 | 56.41 |
53. | PBZ-R-A | 67.69 | 69.00 | 68.56 | 1.35% | 3.72% | 20 | 1,371 | 67.69 | 69.00 | 66.10 | 69.67 |
54. | LKPC-R-A | 68.78 | 70.87 | 70.06 | 0.47% | 0.26% | 25 | 1,751 | 68.62 | 70.87 | 69.15 | 71.67 |
55. | BCIN-R-A | 70.34 | 70.34 | 70.34 | 0.95% | 0.95% | 176 | 12,380 | 70.34 | 70.34 | 66.66 | 72.86 |
56. | MLNR-R-A | 72.86 | 72.86 | 72.86 | 37.25% | 37.25% | 2 | 146 | 72.86 | 72.86 | 59.73 | 72.86 |
57. | HIMR-R-A | 73.86 | 73.00 | 73.72 | -1.17% | -1.42% | 196 | 14,449 | 73.00 | 73.86 | 71.69 | 74.32 |
58. | ILRA-R-A | 92.64 | 11.95 | 11.64 | 10.77% | 5.33% | 131 | 12,197 | 92.64 | 95.56 | 89.28 | 102.20 |
59. | SLRS-R-A | 94.37 | 93.57 | 93.50 | 0.28% | -0.21% | 110 | 10,285 | 93.24 | 94.37 | 92.91 | 93.57 |
60. | KOEI-R-A | 95.74 | 96.75 | 96.07 | 1.11% | 0.37% | 285 | 27,379 | 94.26 | 96.75 | 94.53 | 96.75 |
61. | KODT-P-A | 131.40 | 140.95 | 135.16 | 7.27% | 4.46% | 215 | 29,059 | 131.40 | 141.18 | 135.51 | 140.95 |
62. | ATGR-R-A | 135.39 | 33.68 | 33.73 | -0.98% | -1.99% | 126 | 17,002 | 134.32 | 135.91 | 134.32 | 136.03 |
63. | KODT-R-A | 140.69 | 152.63 | 145.49 | 8.49% | 4.43% | 1,836 | 267,115 | 131.66 | 155.15 | 140.86 | 152.63 |
64. | KOSN-R-A | 146.00 | 146.00 | 146.00 | 0.00% | 0.00% | 54 | 7,884 | 146.00 | 146.00 | 146.00 | 159.27 |
65. | KOTR-P-A | 175.19 | 175.19 | 175.19 | 0.00% | 0.00% | 1 | 175 | 175.19 | 175.19 | 169.49 | 175.19 |
66. | ERNT-R-A | 185.81 | 185.81 | 186.14 | -0.71% | -0.09% | 106 | 19,731 | 184.49 | 187.80 | 184.62 | 185.81 |
67. | HUPZ-R-A | 236.26 | 236.26 | 236.26 | 0.00% | 0.00% | 1 | 236 | 236.26 | 236.26 | 236.26 | 252.17 |
68. | TUHO-R-A | 291.99 | 291.99 | 291.99 | 0.00% | 0.00% | 21 | 6,132 | 291.99 | 291.99 | 273.54 | 291.99 |
69. | ZVZD-R-A | 378.26 | 391.13 | 384.74 | 3.40% | 2.48% | 32 | 12,312 | 378.26 | 391.53 | 379.99 | 391.40 |
70. | JDOS-R-A | 387.55 | 387.55 | 387.55 | 0.17% | 0.17% | 7 | 2,713 | 387.55 | 387.55 | 381.05 | 387.55 |
71. | JNAF-R-A | 404.80 | 418.08 | 406.07 | 0.00% | -2.87% | 14 | 5,685 | 398.17 | 418.08 | 398.18 | 418.86 |
72. | CKML-R-A | 484.44 | 4.94 | 4.94 | 4.28% | 4.28% | 3 | 1,453 | 484.44 | 484.44 | 484.44 | 504.21 |
73. | PLAG-R-A | 494.39 | 122.77 | 123.18 | 1.65% | 2.00% | 2 | 985 | 491.07 | 494.39 | 477.84 | 491.07 |
74. | INA-R-A | 534.87 | 534.87 | 534.87 | 0.75% | 0.75% | 49 | 26,209 | 534.87 | 534.87 | 524.92 | 530.89 |
75. | ACI-R-A | 744.71 | 746.03 | 745.30 | -1.39% | -1.05% | 7 | 5,217 | 744.58 | 746.17 | 746.03 | 796.32 |
76. | CROS-P-A | 995.42 | 988.78 | 992.10 | -0.67% | -0.33% | 4 | 3,968 | 988.78 | 995.42 | 988.78 | 1,128.27 |
77. | MDKA-R-A | 1,068.42 | 1,068.42 | 1,068.42 | -1.83% | -0.92% | 4 | 4,274 | 1,068.42 | 1,068.42 | 1,068.42 | 1,088.33 |
78. | LEDO-R-A | 1,157.35 | 1,157.35 | 1,157.35 | 0.00% | -0.28% | 1 | 1,157 | 1,157.35 | 1,157.35 | 1,157.35 | 1,167.96 |
| | | | | | | | 1,503,842 | | | | |
*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.