Filter
Country: Croatia Date: 10/23/2014 Volume: 2,179,185 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 11,347.93 | 11,347.80 | 11,347.87 | -3.39% | -3.39% | 2 | 22,696 | 11,347.80 | 11,347.93 | 11,347.93 | 11,945.05 |
2. | LEDO-R-A | 1,104.25 | 1,102.93 | 1,103.46 | -2.24% | -2.19% | 5 | 5,517 | 1,102.93 | 1,104.25 | 1,102.93 | 1,121.51 |
3. | CROS-R-A | 983.48 | 983.48 | 983.48 | 0.12% | 0.12% | 10 | 9,835 | 983.48 | 983.48 | 982.28 | 1,002.06 |
4. | ACI-R-A | 743.25 | 743.25 | 743.25 | 0.54% | 0.51% | 2 | 1,486 | 743.25 | 743.25 | 683.52 | 769.39 |
5. | PLAG-R-A | 516.29 | 126.09 | 128.33 | -2.26% | -0.53% | 4 | 2,053 | 504.35 | 516.29 | 504.35 | 516.29 |
6. | CKML-R-A | 499.30 | 5.09 | 5.09 | -5.95% | -6.25% | 5 | 2,497 | 499.30 | 499.30 | 499.17 | 530.89 |
7. | LRH-R-A | 457.90 | 457.89 | 457.90 | -3.36% | -3.36% | 2 | 916 | 457.89 | 457.90 | 457.89 | 471.16 |
8. | ZVZD-R-A | 400.41 | 400.42 | 400.42 | -0.03% | -0.03% | 3 | 1,201 | 400.41 | 400.42 | 390.34 | 400.42 |
9. | TUHO-R-A | 285.35 | 285.35 | 285.35 | -2.27% | -2.27% | 5 | 1,427 | 285.35 | 285.35 | 282.04 | 291.99 |
10. | HUPZ-R-A | 225.63 | 225.63 | 225.63 | -1.73% | -1.73% | 4 | 903 | 225.63 | 225.63 | 225.63 | 231.60 |
11. | ERNT-R-A | 183.18 | 185.55 | 183.61 | 1.29% | 0.17% | 150 | 27,542 | 183.18 | 185.55 | 183.95 | 185.55 |
12. | KOTR-P-A | 172.54 | 172.54 | 172.54 | -0.01% | -0.01% | 118 | 20,360 | 172.54 | 172.54 | 166.17 | 172.54 |
13. | KODT-R-A | 148.12 | 155.95 | 146.46 | -1.95% | -6.01% | 73 | 10,691 | 142.01 | 155.95 | 146.13 | 157.67 |
14. | KODT-P-A | 140.82 | 138.70 | 139.43 | -4.65% | -4.15% | 40 | 5,577 | 138.70 | 140.82 | 138.70 | 145.33 |
15. | ATGR-R-A | 131.01 | 32.78 | 32.80 | -0.30% | 0.25% | 128 | 16,792 | 131.01 | 132.32 | 131.14 | 132.32 |
16. | HPB-R-A | 119.45 | 119.45 | 119.45 | 10.42% | 10.42% | 2 | 239 | 119.45 | 119.45 | 112.81 | 119.45 |
17. | JDGT-R-A | 96.89 | 96.89 | 96.89 | 0.97% | 0.97% | 20 | 1,938 | 96.89 | 96.89 | 94.63 | 98.88 |
18. | KOEI-R-A | 96.36 | 96.36 | 96.92 | -0.95% | -0.28% | 249 | 24,132 | 96.36 | 97.68 | 96.36 | 97.95 |
19. | LKPC-R-A | 82.96 | 84.28 | 84.78 | -0.78% | 1.70% | 99 | 8,393 | 82.96 | 84.94 | 83.88 | 84.94 |
20. | PBZ-R-A | 68.24 | 68.22 | 68.53 | -4.55% | -0.81% | 101 | 6,922 | 68.22 | 71.34 | 68.22 | 71.26 |
21. | HIMR-R-A | 68.22 | 67.96 | 68.15 | -1.53% | -1.29% | 119 | 8,110 | 67.96 | 68.22 | 67.03 | 69.02 |
22. | AUHR-R-A | 66.36 | 65.98 | 66.32 | -1.68% | -1.26% | 247 | 16,380 | 65.18 | 66.36 | 65.05 | 66.36 |
23. | THNK-R-A | 58.79 | 58.79 | 58.79 | -0.23% | -0.23% | 17 | 1,000 | 58.79 | 58.79 | 56.94 | 58.80 |
24. | KSST-R-A | 58.40 | 62.38 | 72.76 | 11.90% | 56.92% | 1,301 | 94,655 | 58.40 | 84.54 | 62.38 | 67.03 |
25. | PDBA-R-A | 53.09 | 53.09 | 53.09 | 0.00% | 0.00% | 253 | 13,432 | 53.09 | 53.09 | 53.09 | 66.10 |
26. | VIRO-R-A | 49.11 | 50.43 | 49.99 | 0.58% | 4.12% | 75 | 3,749 | 49.11 | 50.43 | 45.14 | 51.43 |
27. | KRAS-R-A | 47.71 | 47.78 | 47.77 | 0.00% | -0.01% | 200 | 9,555 | 47.71 | 47.78 | 47.02 | 48.44 |
28. | BDSS-R-A | 46.45 | 46.45 | 46.45 | 0.00% | 0.00% | 45 | 2,090 | 46.45 | 46.45 | 45.39 | 47.78 |
29. | ATPL-R-A | 47.40 | 46.98 | 46.76 | -2.47% | -2.31% | 921 | 43,063 | 45.79 | 47.48 | 46.72 | 47.47 |
30. | ADRS-P-A | 43.80 | 44.79 | 43.83 | 2.27% | -0.42% | 31,819 | 1,394,682 | 43.80 | 45.76 | 43.96 | 44.79 |
31. | ARNT-R-A | 45.11 | 44.20 | 43.63 | 1.49% | -0.03% | 630 | 27,485 | 43.13 | 45.36 | 42.60 | 44.20 |
32. | PODR-R-A | 41.54 | 41.21 | 41.40 | -1.11% | -0.39% | 933 | 38,630 | 41.21 | 41.54 | 41.01 | 41.67 |
33. | HMST-R-A | 39.83 | 38.64 | 39.31 | -2.98% | -1.73% | 145 | 5,699 | 37.97 | 39.83 | 38.64 | 41.80 |
34. | MIVA-R-A | 35.84 | 35.84 | 35.84 | 3.84% | 3.84% | 30 | 1,075 | 35.84 | 35.84 | 35.84 | 38.49 |
35. | VDKT-R-A | 36.53 | 37.94 | 35.52 | -0.74% | -7.06% | 435 | 15,451 | 34.77 | 37.96 | 34.78 | 37.16 |
36. | CHAG-R-A | 34.51 | 34.51 | 34.51 | 12.07% | 12.07% | 25 | 863 | 34.51 | 34.51 | 27.08 | 39.82 |
37. | LPLH-R-A | 33.08 | 33.80 | 33.65 | 7.82% | 7.35% | 100 | 3,365 | 33.08 | 33.80 | 31.35 | 33.80 |
38. | SNHO-R-A | 32.25 | 32.52 | 32.87 | 1.24% | 2.32% | 620 | 20,379 | 32.25 | 33.45 | 32.52 | 33.18 |
39. | SAPN-R-A | 31.48 | 31.48 | 31.48 | 2.61% | 1.38% | 1 | 31 | 31.48 | 31.48 | 31.48 | 32.34 |
40. | ULPL-R-A | 23.28 | 23.28 | 23.28 | 0.00% | 0.01% | 3 | 70 | 23.28 | 23.28 | 22.96 | 23.28 |
41. | IGH-R-A | 21.37 | 21.24 | 21.27 | 0.00% | -1.77% | 31 | 659 | 21.24 | 21.37 | 21.24 | 21.94 |
42. | HT-R-A | 20.91 | 20.88 | 20.91 | -0.74% | -0.06% | 2,203 | 46,055 | 20.88 | 20.93 | 20.88 | 20.97 |
43. | SM86-R-A | 21.24 | 20.57 | 20.68 | -6.06% | -4.83% | 48 | 993 | 20.57 | 21.24 | 20.57 | 21.90 |
44. | ZVCV-R-A | 16.59 | 16.59 | 16.59 | 0.00% | -0.75% | 1 | 17 | 16.59 | 16.59 | 16.59 | 17.25 |
45. | ADPL-R-A | 16.06 | 15.86 | 15.94 | -1.64% | -0.96% | 4,504 | 71,784 | 15.86 | 16.11 | 15.84 | 15.93 |
46. | IPKK-R-A | 14.57 | 14.57 | 14.57 | 3.48% | 2.50% | 6 | 87 | 14.57 | 14.57 | 14.12 | 14.57 |
47. | JDPL-R-A | 14.07 | 14.07 | 14.07 | -0.93% | -0.93% | 225 | 3,166 | 14.07 | 14.07 | 14.07 | 14.56 |
48. | AMDN-R-A | 11.81 | 12.67 | 12.06 | 7.25% | 9.20% | 45 | 543 | 11.81 | 12.67 | 10.63 | 12.61 |
49. | VPIK-R-A | 11.23 | 10.93 | 11.02 | -2.00% | -1.14% | 756 | 8,332 | 10.92 | 11.23 | 10.93 | 11.52 |
50. | ATLN-R-A | 10.75 | 10.75 | 10.75 | -2.94% | -0.63% | 360 | 3,870 | 10.75 | 10.75 | 10.75 | 11.08 |
51. | LKRI-R-A | 9.96 | 9.95 | 10.03 | -3.85% | -3.13% | 932 | 9,346 | 9.95 | 10.22 | 9.95 | 10.22 |
52. | IMZV-R-A | 8.63 | 8.63 | 8.63 | 6.56% | 6.56% | 120 | 1,035 | 8.63 | 8.63 | 8.63 | 9.95 |
53. | RIZO-R-A | 8.61 | 8.63 | 8.54 | 0.23% | -1.23% | 725 | 6,191 | 8.27 | 8.63 | 8.51 | 8.95 |
54. | HTPK-R-A | 7.96 | 7.58 | 7.78 | -4.78% | -2.35% | 46 | 358 | 7.58 | 7.96 | 7.58 | 8.62 |
55. | VERN-R-A | 6.44 | 6.44 | 6.44 | 0.16% | 0.04% | 200 | 1,288 | 6.44 | 6.44 | 6.43 | 6.63 |
56. | BLJE-R-A | 5.19 | 5.15 | 5.17 | -3.82% | -2.31% | 1,361 | 7,037 | 5.15 | 5.20 | 5.15 | 5.32 |
57. | DDJH-R-A | 5.04 | 5.04 | 5.06 | 0.00% | 0.37% | 916 | 4,637 | 5.04 | 5.08 | 5.01 | 5.31 |
58. | PTKM-R-A | 3.78 | 3.78 | 3.78 | 0.00% | -0.31% | 1,298 | 4,911 | 3.78 | 3.81 | 3.74 | 3.78 |
59. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 100 | 332 | 3.32 | 3.32 | | 3.32 |
60. | VART-R-1 | 3.26 | 3.27 | 3.26 | 0.49% | -0.28% | 442 | 1,442 | 3.26 | 3.27 | 3.27 | 3.45 |
61. | SUNH-R-A | 2.92 | 2.92 | 2.92 | 4.76% | 8.11% | 251 | 733 | 2.92 | 2.92 | 2.65 | 3.24 |
62. | PRFC-R-A | 2.72 | 2.71 | 2.71 | 0.00% | 0.15% | 284 | 770 | 2.71 | 2.72 | 2.71 | 2.84 |
63. | RIVP-R-A | 2.64 | 2.65 | 2.62 | 1.27% | -0.15% | 48,004 | 125,554 | 2.58 | 2.68 | 2.62 | 2.65 |
64. | HPDG-R-A | 2.55 | 2.55 | 2.55 | -9.05% | -9.05% | 35 | 89 | 2.55 | 2.55 | 2.55 | 3.18 |
65. | HDEL-R-A | 2.39 | 2.55 | 2.66 | -3.57% | 1.93% | 857 | 2,279 | 2.39 | 2.79 | 2.31 | 2.79 |
66. | QUNE-R-A | 1.86 | 1.86 | 1.86 | 0.00% | 0.00% | 200 | 372 | 1.86 | 1.86 | 1.33 | 2.08 |
67. | BD62-R-A | 1.57 | 1.56 | 1.56 | -0.26% | -0.26% | 2,286 | 3,571 | 1.56 | 1.57 | 1.57 | 1.62 |
68. | HBRL-R-A | 1.44 | 1.39 | 1.41 | -2.78% | -4.57% | 1,152 | 1,627 | 1.39 | 1.44 | 1.39 | 1.55 |
69. | KABA-R-A | 1.30 | 1.30 | 1.30 | -1.90% | -1.90% | 282 | 367 | 1.30 | 1.30 | 1.19 | 1.33 |
70. | OPTE-R-A | 0.84 | 0.84 | 0.84 | -2.16% | 0.48% | 267 | 223 | 0.84 | 0.84 | 0.80 | 0.85 |
71. | ATLS-R-A | 0.69 | 0.69 | 0.69 | 3.39% | 3.39% | 50 | 35 | 0.69 | 0.69 | 0.69 | 0.82 |
72. | INGR-R-A | 0.32 | 0.33 | 0.32 | 2.94% | -1.24% | 1,716 | 547 | 0.32 | 0.33 | 0.32 | 0.33 |
73. | PUNT-R-A | 0.13 | 0.13 | 0.13 | 0.00% | 0.00% | 400 | 53 | 0.13 | 0.13 | 0.13 | 0.17 |
74. | CROBEX | | 244.77 | | -0.40% | | | | | | | |
| | | | | | | | 2,179,185 | | | | |
*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.