 Filter
Country: Croatia Date: 08/29/2014 Volume: 1,620,458 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | |  | | | | | | | | | |
| 1. | LEDO-R-A | 1,166.63 | 1,166.63 | 1,166.63 | 0.80% | 0.80% | 4 | 4,667 | 1,166.63 | 1,166.63 | 1,161.32 | 1,166.63 |
| 2. | CROS-R-A | 983.74 | 983.74 | 983.74 | 0.03% | 0.03% | 10 | 9,837 | 983.74 | 983.74 | 968.88 | 986.13 |
| 3. | ACI-R-A | 745.90 | 745.90 | 745.90 | -0.02% | 0.08% | 1 | 746 | 745.90 | 745.90 | 745.90 | 796.32 |
| 4. | INA-R-A | 530.89 | 524.52 | 529.11 | -1.93% | -1.08% | 25 | 13,228 | 524.52 | 530.89 | 524.52 | 536.20 |
| 5. | LRH-R-A | 449.93 | 453.91 | 450.29 | 0.88% | 1.30% | 11 | 4,953 | 449.93 | 453.91 | 438.65 | 454.18 |
| 6. | ZVZD-R-A | 396.57 | 396.58 | 396.57 | 1.39% | 3.08% | 10 | 3,966 | 396.57 | 396.58 | 379.99 | 396.38 |
| 7. | JDOS-R-A | 387.55 | 387.55 | 387.55 | 0.00% | 0.00% | 3 | 1,163 | 387.55 | 387.55 | 381.84 | 396.62 |
| 8. | CROBEX | | 245.63 | | -0.67% | | | | | | | |
| 9. | HUPZ-R-A | 236.26 | 236.38 | 236.42 | 0.05% | 0.07% | 24 | 5,674 | 236.26 | 237.04 | 236.26 | 245.53 |
| 10. | ERNT-R-A | 184.75 | 183.84 | 184.27 | -1.06% | -1.00% | 271 | 49,938 | 183.82 | 184.75 | 183.90 | 185.81 |
| 11. | KOTR-P-A | 182.76 | 182.76 | 182.76 | 4.32% | 4.32% | 13 | 2,376 | 182.76 | 182.76 | 169.49 | 182.76 |
| 12. | KODT-R-A | 147.32 | 152.62 | 147.26 | -0.01% | 1.22% | 55 | 8,099 | 146.66 | 152.62 | 146.00 | 152.62 |
| 13. | KODT-P-A | 140.55 | 140.68 | 140.63 | -0.19% | 4.05% | 7 | 984 | 140.55 | 140.68 | 136.70 | 140.68 |
| 14. | PLAG-R-A | 477.80 | 119.45 | 118.49 | -2.70% | -3.81% | 50 | 23,698 | 471.17 | 477.93 | 475.15 | 477.80 |
| 15. | HPB-R-A | 119.45 | 119.45 | 119.45 | 2.27% | 2.27% | 2 | 239 | 119.45 | 119.45 | 112.95 | 126.09 |
| 16. | EPLT-R-A | 116.66 | 116.66 | 116.66 | -0.11% | -0.11% | 1,700 | 198,328 | 116.66 | 116.66 | 92.91 | 116.66 |
| 17. | KOEI-R-A | 97.54 | 97.55 | 96.46 | 0.82% | 0.40% | 422 | 40,705 | 95.56 | 99.35 | 97.55 | 99.35 |
| 18. | SLRS-R-A | 93.57 | 93.57 | 93.57 | 0.00% | 0.07% | 2 | 187 | 93.57 | 93.57 | 91.74 | 95.56 |
| 19. | AUHR-R-A | 78.97 | 82.29 | 79.77 | 4.20% | 1.91% | 400 | 31,907 | 78.97 | 84.93 | 82.29 | 84.93 |
| 20. | LKPC-R-A | 71.54 | 71.67 | 71.65 | 1.12% | 2.27% | 15 | 1,075 | 71.54 | 71.67 | 69.55 | 71.67 |
| 21. | BCIN-R-A | 70.34 | 70.34 | 70.34 | 0.00% | 0.00% | 4 | 281 | 70.34 | 70.34 | 67.22 | 72.58 |
| 22. | THNK-R-A | 56.41 | 56.41 | 56.41 | 0.00% | 0.00% | 20 | 1,128 | 56.41 | 56.41 | 54.55 | 56.41 |
| 23. | ARNT-R-A | 49.11 | 48.97 | 48.57 | 0.53% | -1.09% | 45 | 2,186 | 48.31 | 49.11 | 48.31 | 48.97 |
| 24. | ATPL-R-A | 47.78 | 48.75 | 48.20 | 2.03% | 1.32% | 1,626 | 78,379 | 47.78 | 49.10 | 48.09 | 48.78 |
| 25. | ADRS-R-A | 43.80 | 43.80 | 43.80 | -1.48% | 0.21% | 102 | 4,467 | 43.80 | 43.80 | 42.87 | 43.80 |
| 26. | PODR-R-A | 42.47 | 42.07 | 42.20 | -1.55% | -2.12% | 477 | 20,130 | 42.07 | 42.47 | 42.07 | 42.86 |
| 27. | ADRS-P-A | 39.95 | 39.88 | 39.94 | 0.17% | -1.32% | 11,963 | 477,812 | 39.82 | 40.26 | 39.88 | 40.26 |
| 28. | KSST-R-A | 39.29 | 39.29 | 39.29 | -7.41% | -7.41% | 10 | 393 | 39.29 | 39.29 | 39.42 | 43.13 |
| 29. | OPEK-R-A | 35.17 | 35.17 | 35.17 | 0.00% | 0.00% | 5,000 | 175,858 | 35.17 | 35.17 | 31.85 | 35.84 |
| 30. | PIVK-R-A | 33.91 | 33.91 | 33.91 | 0.00% | 0.00% | 11 | 373 | 33.91 | 33.91 | 26.68 | 33.91 |
| 31. | ATGR-R-A | 134.18 | 32.55 | 32.88 | -3.35% | -2.54% | 430 | 56,550 | 130.20 | 134.18 | 130.07 | 131.77 |
| 32. | PDBA-R-A | 31.85 | 31.85 | 31.85 | 19.99% | 19.99% | 18 | 573 | 31.85 | 31.85 | 26.54 | 31.85 |
| 33. | SNHO-R-A | 31.08 | 31.06 | 31.06 | -0.03% | -0.55% | 771 | 23,948 | 31.06 | 31.08 | 31.06 | 31.85 |
| 34. | VDKT-R-A | 29.34 | 29.34 | 29.34 | -0.88% | -0.88% | 20 | 587 | 29.34 | 29.34 | 29.33 | 30.26 |
| 35. | KORF-R-A | 28.74 | 28.75 | 28.80 | 0.17% | 0.30% | 659 | 18,977 | 28.74 | 29.06 | 28.75 | 29.06 |
| 36. | SAPN-R-A | 27.21 | 27.21 | 27.21 | -1.24% | -1.09% | 60 | 1,632 | 27.21 | 27.21 | 27.21 | 27.54 |
| 37. | VLHO-R-A | 26.90 | 26.94 | 26.86 | 0.25% | 0.33% | 713 | 19,153 | 26.68 | 26.94 | 26.57 | 26.94 |
| 38. | LPLH-R-A | 26.00 | 25.75 | 26.08 | 2.12% | 0.96% | 480 | 12,518 | 25.75 | 26.31 | 25.22 | 26.27 |
| 39. | TISK-R-A | 25.22 | 25.72 | 25.47 | 1.97% | 1.02% | 64 | 1,630 | 25.22 | 25.72 | 25.22 | 25.72 |
| 40. | ULPL-R-A | 24.28 | 24.42 | 24.29 | 0.54% | 0.49% | 151 | 3,668 | 24.16 | 24.49 | 24.16 | 24.42 |
| 41. | ZVCV-R-A | 22.03 | 22.03 | 22.03 | 0.00% | 0.00% | 136 | 2,996 | 22.03 | 22.03 | 21.50 | 22.03 |
| 42. | SM86-R-A | 20.57 | 20.57 | 20.57 | 0.00% | 0.00% | 10 | 206 | 20.57 | 20.57 | 20.57 | 23.23 |
| 43. | HT-R-A | 20.14 | 20.15 | 20.14 | 0.36% | 0.26% | 5,836 | 117,534 | 20.08 | 20.25 | 20.15 | 20.25 |
| 44. | JDPL-R-A | 19.24 | 19.37 | 19.26 | -0.55% | 1.76% | 621 | 11,962 | 19.24 | 19.64 | 18.99 | 19.24 |
| 45. | IGH-R-A | 17.52 | 17.45 | 17.47 | -3.95% | -2.26% | 43 | 751 | 17.45 | 17.52 | 17.45 | 18.05 |
| 46. | ADPL-R-A | 17.29 | 17.12 | 17.12 | -1.53% | -1.52% | 5,275 | 90,310 | 16.99 | 17.29 | 16.95 | 17.12 |
| 47. | MAIS-R-A | 16.59 | 15.13 | 15.59 | -8.79% | -3.25% | 1,086 | 16,929 | 15.13 | 16.72 | 15.13 | 16.72 |
| 48. | PIKR-R-A | 15.01 | 15.01 | 15.01 | -1.75% | -1.75% | 300 | 4,503 | 15.01 | 15.01 | 15.01 | 15.66 |
| 49. | VPIK-R-A | 11.36 | 11.36 | 11.40 | 0.11% | 0.33% | 287 | 3,272 | 11.35 | 11.60 | 11.36 | 11.59 |
| 50. | BLKL-R-A | 10.02 | 10.02 | 10.02 | 7.84% | 7.84% | 2 | 20 | 10.02 | 10.02 | 4.00 | 9.42 |
| 51. | HMDN-R-A | 9.95 | 9.95 | 9.95 | 0.00% | 0.00% | 2 | 20 | 9.95 | 9.95 | 7.96 | 9.95 |
| 52. | LKRI-R-A | 9.95 | 9.72 | 9.79 | -2.29% | -0.53% | 46 | 451 | 9.72 | 9.95 | 9.72 | 9.92 |
| 53. | ATLN-R-A | 8.89 | 8.89 | 8.89 | 0.00% | 1.98% | 72 | 640 | 8.89 | 8.89 | 8.49 | 8.89 |
| 54. | RIZO-R-A | 8.76 | 8.72 | 8.74 | -1.68% | -0.03% | 125 | 1,092 | 8.72 | 8.76 | 8.72 | 8.87 |
| 55. | HTPK-R-A | 7.23 | 7.23 | 7.23 | -0.02% | -0.02% | 44 | 318 | 7.23 | 7.23 | 6.64 | 7.23 |
| 56. | VERN-R-A | 6.90 | 7.17 | 6.95 | 2.60% | -0.13% | 60 | 417 | 6.90 | 7.17 | 6.77 | 7.26 |
| 57. | DDJH-R-A | 5.83 | 5.88 | 5.82 | 0.61% | -0.29% | 1,412 | 8,224 | 5.71 | 5.88 | 5.76 | 5.88 |
| 58. | BLJE-R-A | 5.61 | 5.57 | 5.58 | -0.43% | -0.68% | 4,874 | 27,214 | 5.45 | 5.70 | 5.60 | 5.69 |
| 59. | SLPF-R-A | 5.27 | 5.27 | 5.27 | 4.47% | 4.47% | 2 | 11 | 5.27 | 5.27 | 4.87 | 5.27 |
| 60. | ZABA-R-A | 5.04 | 5.00 | 4.99 | -0.82% | 0.83% | 898 | 4,481 | 4.91 | 5.04 | 4.89 | 5.00 |
| 61. | CKML-R-A | 484.44 | 4.74 | 4.76 | -4.11% | -3.79% | 13 | 6,059 | 464.53 | 484.44 | 464.53 | 497.71 |
| 62. | PTKM-R-A | 4.38 | 4.50 | 4.30 | 4.43% | -1.79% | 2,918 | 12,557 | 4.12 | 4.50 | 4.18 | 4.61 |
| 63. | JDTC-R-A | 3.61 | 3.61 | 3.61 | 18.17% | 18.17% | 400 | 1,443 | 3.61 | 3.61 | 2.23 | 3.60 |
| 64. | HDEL-R-A | 3.25 | 3.57 | 3.28 | 0.00% | -4.03% | 347 | 1,140 | 3.25 | 3.57 | 3.25 | 3.57 |
| 65. | PRFC-R-A | 2.93 | 2.93 | 2.93 | 0.18% | 0.14% | 214 | 627 | 2.93 | 2.93 | 2.93 | 3.05 |
| 66. | VART-R-1 | 2.65 | 2.59 | 2.63 | -2.40% | 0.10% | 160 | 420 | 2.59 | 2.65 | 2.59 | 2.75 |
| 67. | DLKV-R-A | 2.48 | 2.34 | 2.36 | -5.46% | -3.63% | 522 | 1,230 | 2.34 | 2.48 | 2.32 | 2.49 |
| 68. | VIS-R-A | 1.99 | 1.99 | 1.99 | -21.05% | -21.05% | 10 | 20 | 1.99 | 1.99 | 0.80 | 1.99 |
| 69. | MGMA-R-A | 0.27 | 0.28 | 0.28 | 6.52% | 4.52% | 7,604 | 2,112 | 0.27 | 0.28 | 0.27 | 0.28 |
| 70. | INGR-R-A | 0.29 | 0.28 | 0.28 | -2.29% | -1.40% | 5,267 | 1,488 | 0.28 | 0.29 | 0.28 | 0.28 |
| | | | | | | | | 1,620,458 | | | | |
*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.