Filter
Country: Croatia Date: 08/21/2014 Volume: 707,499 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | LEDO-R-A | 1,185.21 | 1,185.21 | 1,185.21 | -0.78% | -0.77% | 7 | 8,297 | 1,185.21 | 1,185.21 | 1,185.21 | 1,194.51 |
2. | INA-R-A | 536.19 | 537.53 | 537.21 | 0.37% | 0.36% | 21 | 11,281 | 536.19 | 537.53 | 524.27 | 537.53 |
3. | CKML-R-A | 464.53 | 4.74 | 4.74 | 4.48% | 4.58% | 2 | 929 | 464.53 | 464.53 | 440.11 | 484.44 |
4. | PLAG-R-A | 441.30 | 110.16 | 110.24 | 0.30% | 0.44% | 2 | 882 | 440.64 | 441.30 | 438.52 | 457.89 |
5. | JDOS-R-A | 386.89 | 386.89 | 386.89 | -0.17% | 0.49% | 1 | 387 | 386.89 | 386.89 | 377.07 | 387.55 |
6. | ZVZD-R-A | 365.92 | 375.60 | 370.76 | -0.18% | 0.98% | 4 | 1,483 | 365.92 | 375.60 | 365.92 | 375.60 |
7. | HUPZ-R-A | 226.96 | 238.90 | 233.03 | 5.81% | 3.21% | 71 | 16,545 | 226.29 | 238.90 | 232.93 | 238.90 |
8. | ERNT-R-A | 191.65 | 189.44 | 190.16 | -0.88% | 0.34% | 169 | 32,137 | 189.40 | 191.78 | 186.74 | 190.46 |
9. | KOTR-P-A | 175.19 | 175.19 | 175.19 | 0.00% | 0.00% | 3 | 526 | 175.19 | 175.19 | 168.02 | 175.19 |
10. | ATGR-R-A | 132.06 | 33.55 | 33.09 | 2.32% | 0.92% | 333 | 44,079 | 131.40 | 134.18 | 133.39 | 135.51 |
11. | KODT-R-A | 132.72 | 132.72 | 132.72 | 0.00% | 0.56% | 222 | 29,464 | 132.72 | 132.72 | 131.40 | 133.92 |
12. | KODT-P-A | 128.75 | 129.97 | 129.91 | 0.00% | -0.01% | 142 | 18,447 | 128.75 | 129.97 | 127.55 | 130.47 |
13. | HPB-R-A | 112.95 | 112.95 | 112.95 | 4.42% | 4.42% | 10 | 1,129 | 112.95 | 112.95 | 112.81 | 146.00 |
14. | KOEI-R-A | 93.57 | 95.30 | 94.91 | 1.00% | 2.32% | 406 | 38,533 | 93.57 | 96.09 | 95.30 | 95.56 |
15. | SLRS-R-A | 93.57 | 93.50 | 93.53 | 0.21% | 0.24% | 26 | 2,432 | 93.50 | 93.57 | 93.50 | 95.56 |
16. | EPLT-R-A | 114.14 | 114.14 | 114.14 | -2.82% | -2.82% | 200 | 22,828 | 114.14 | 114.14 | 92.91 | 117.46 |
17. | HIMR-R-A | 78.28 | 76.32 | 76.42 | 0.70% | -0.21% | 38 | 2,904 | 76.32 | 78.28 | 76.05 | 78.04 |
18. | ILRA-R-A | 73.81 | 9.23 | 9.23 | 0.57% | 0.57% | 157 | 11,589 | 73.81 | 73.81 | 73.81 | 76.32 |
19. | LKPC-R-A | 70.87 | 70.87 | 70.87 | 2.69% | 1.57% | 10 | 709 | 70.87 | 70.87 | 69.02 | 70.87 |
20. | PBZ-R-A | 70.21 | 70.33 | 70.26 | 0.93% | 6.23% | 18 | 1,265 | 70.21 | 70.33 | 65.30 | 70.33 |
21. | AUHR-R-A | 63.57 | 63.31 | 65.65 | 1.81% | 6.79% | 129 | 8,469 | 63.31 | 70.34 | 62.51 | 69.68 |
22. | BCIN-R-A | 64.36 | 65.03 | 64.91 | 4.26% | 1.11% | 16 | 1,039 | 64.36 | 65.03 | 61.85 | 65.03 |
23. | THNK-R-A | 58.40 | 58.40 | 58.40 | -0.76% | 1.35% | 20 | 1,168 | 58.40 | 58.40 | 56.41 | 58.40 |
24. | ARNT-R-A | 47.91 | 47.06 | 47.10 | -2.06% | -1.93% | 63 | 2,967 | 47.06 | 47.91 | 47.06 | 48.57 |
25. | ATPL-R-A | 47.25 | 47.38 | 47.36 | 2.56% | 1.72% | 38 | 1,800 | 47.25 | 47.38 | 46.33 | 47.51 |
26. | KSST-R-A | 45.13 | 45.13 | 45.13 | -2.58% | 5.83% | 34 | 1,534 | 45.13 | 45.13 | 41.30 | 45.13 |
27. | PODR-R-A | 40.75 | 41.14 | 41.01 | 0.98% | 1.28% | 1,921 | 78,788 | 40.75 | 41.14 | 40.90 | 41.41 |
28. | TKPR-R-A | 39.82 | 39.82 | 39.82 | 0.00% | 0.00% | 87 | 3,464 | 39.82 | 39.82 | 39.82 | 46.45 |
29. | ADRS-P-A | 39.64 | 39.55 | 39.52 | -0.33% | 0.23% | 640 | 25,295 | 39.42 | 39.75 | 39.29 | 39.55 |
30. | SNHO-R-A | 32.06 | 31.92 | 31.13 | -3.74% | -3.80% | 2,302 | 71,659 | 29.73 | 32.78 | 30.79 | 31.92 |
31. | VDKT-R-A | 29.87 | 30.66 | 29.98 | 1.76% | -2.00% | 95 | 2,848 | 29.87 | 30.66 | 29.88 | 30.66 |
32. | KORF-R-A | 28.82 | 28.93 | 28.76 | 0.00% | -0.32% | 1,407 | 40,459 | 28.54 | 28.93 | 28.68 | 28.93 |
33. | ZTNJ-R-A | 26.58 | 26.58 | 26.58 | -11.00% | -11.00% | 23 | 611 | 26.58 | 26.58 | 26.58 | 27.87 |
34. | SAPN-R-A | 27.07 | 26.55 | 26.86 | -1.90% | -0.73% | 56 | 1,504 | 26.55 | 27.07 | 26.55 | 27.02 |
35. | VLHO-R-A | 26.02 | 26.28 | 26.32 | 1.54% | 0.32% | 1,066 | 28,052 | 25.95 | 26.41 | 26.28 | 26.51 |
36. | TISK-R-A | 24.29 | 24.29 | 24.29 | -3.68% | -3.67% | 34 | 826 | 24.29 | 24.29 | 24.29 | 25.22 |
37. | ULPL-R-A | 24.55 | 24.49 | 24.21 | -0.27% | -0.59% | 219 | 5,302 | 24.16 | 24.55 | 23.85 | 24.49 |
38. | HMAM-R-A | 21.90 | 21.90 | 21.90 | -5.17% | -5.17% | 47 | 1,029 | 21.90 | 21.90 | 21.90 | 22.56 |
39. | JDPL-R-A | 20.20 | 20.84 | 20.57 | 0.95% | 0.12% | 714 | 14,684 | 20.18 | 20.84 | 20.31 | 20.84 |
40. | HT-R-A | 20.18 | 20.18 | 20.22 | -0.03% | -0.24% | 3,087 | 62,428 | 20.13 | 20.34 | 20.18 | 20.27 |
41. | IGH-R-A | 17.92 | 17.92 | 17.92 | 1.12% | 1.12% | 10 | 179 | 17.92 | 17.92 | 17.72 | 18.30 |
42. | ADPL-R-A | 17.52 | 17.39 | 17.45 | -1.36% | -0.82% | 590 | 10,292 | 17.39 | 17.52 | 17.39 | 17.52 |
43. | ZVCV-R-A | 16.61 | 16.61 | 16.61 | 7.52% | 7.52% | 430 | 7,140 | 16.61 | 16.61 | 16.61 | 17.12 |
44. | MAIS-R-A | 15.73 | 15.73 | 15.73 | -1.25% | -1.25% | 50 | 786 | 15.73 | 15.73 | 15.73 | 16.06 |
45. | PIKR-R-A | 16.59 | 16.59 | 16.59 | 5.82% | 5.82% | 106 | 1,758 | 16.59 | 16.59 | 15.00 | 16.59 |
46. | AMDN-R-A | 15.13 | 15.13 | 15.13 | 14.00% | 14.00% | 55 | 832 | 15.13 | 15.13 | 13.27 | 15.13 |
47. | VPIK-R-A | 11.28 | 11.08 | 11.16 | 0.24% | 0.88% | 1,594 | 17,794 | 11.01 | 11.34 | 11.08 | 11.39 |
48. | LKRI-R-A | 9.95 | 9.95 | 9.95 | -1.72% | -0.11% | 100 | 995 | 9.95 | 9.95 | 9.82 | 10.07 |
49. | RIZO-R-A | 8.77 | 8.76 | 8.76 | -0.08% | -0.04% | 60 | 526 | 8.76 | 8.77 | 8.76 | 9.02 |
50. | BLJE-R-A | 5.86 | 5.94 | 5.90 | 1.11% | 0.63% | 2,335 | 13,765 | 5.86 | 5.97 | 5.87 | 5.94 |
51. | DDJH-R-A | 5.71 | 5.58 | 5.67 | -2.28% | -0.81% | 928 | 5,262 | 5.58 | 5.79 | 5.58 | 5.78 |
52. | PTKM-R-A | 5.03 | 4.78 | 4.82 | -4.96% | -6.07% | 4,097 | 19,760 | 4.78 | 5.03 | 4.78 | 4.96 |
53. | ZABA-R-A | 4.63 | 4.58 | 4.60 | -1.12% | -0.32% | 1,255 | 5,775 | 4.58 | 4.63 | 4.55 | 4.58 |
54. | VART-R-1 | 2.65 | 2.65 | 2.64 | 4.17% | 1.90% | 429 | 1,131 | 2.59 | 2.70 | 2.65 | 2.72 |
55. | DLKV-R-A | 2.40 | 2.49 | 2.40 | -0.21% | 0.16% | 113 | 272 | 2.39 | 2.49 | 2.39 | 2.49 |
56. | RIVP-R-A | 2.25 | 2.22 | 2.24 | -0.71% | -0.41% | 341 | 763 | 2.22 | 2.25 | 2.22 | 2.25 |
57. | BD62-R-A | 1.83 | 1.79 | 1.80 | -1.46% | -2.02% | 2,261 | 4,062 | 1.79 | 1.83 | 1.73 | 1.92 |
58. | SUNH-R-A | 1.26 | 1.26 | 1.26 | -5.94% | -5.94% | 150 | 189 | 1.26 | 1.26 | 1.07 | 1.26 |
59. | OPTE-R-A | 0.73 | 0.73 | 0.73 | 0.36% | 0.36% | 752 | 551 | 0.73 | 0.73 | 0.70 | 0.73 |
60. | INGR-R-A | 0.29 | 0.29 | 0.30 | -1.82% | 0.92% | 48,958 | 14,569 | 0.29 | 0.31 | 0.29 | 0.29 |
61. | MGMA-R-A | 0.27 | 0.27 | 0.27 | 0.00% | -2.46% | 4,990 | 1,325 | 0.27 | 0.27 | 0.26 | 0.28 |
62. | CROBEX | | 246.75 | | 0.24% | | | | | | | |
| | | | | | | | 707,499 | | | | |
*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.