Filter
Country: Croatia Date: 10/30/2014 Volume: 1,580,344 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 11,281.44 | 11,281.44 | 11,281.44 | -0.58% | -0.59% | 1 | 11,281 | 11,281.44 | 11,281.44 | 11,015.99 | 11,943.59 |
2. | MDKA-R-A | 1,526.31 | 1,526.31 | 1,526.31 | 3.60% | 3.14% | 2 | 3,053 | 1,526.31 | 1,526.31 | 1,473.22 | 1,559.49 |
3. | LEDO-R-A | 1,115.00 | 1,115.00 | 1,115.00 | 1.09% | 1.09% | 1 | 1,115 | 1,115.00 | 1,115.00 | 1,106.91 | 1,126.82 |
4. | CROS-R-A | 982.28 | 982.28 | 982.28 | -0.12% | -0.12% | 4 | 3,929 | 982.28 | 982.28 | 982.28 | 1,008.69 |
5. | INA-R-A | 504.35 | 504.35 | 502.81 | 0.00% | -0.30% | 42 | 21,118 | 500.76 | 504.35 | 500.76 | 510.98 |
6. | PLAG-R-A | 504.35 | 125.56 | 125.73 | -0.42% | -0.28% | 6 | 3,018 | 502.22 | 504.35 | 502.22 | 508.32 |
7. | JNAF-R-A | 451.26 | 448.60 | 447.56 | -4.87% | -2.41% | 60 | 26,853 | 437.99 | 459.09 | 437.99 | 448.60 |
8. | LRH-R-A | 452.72 | 452.72 | 452.72 | -2.54% | -2.20% | 2 | 905 | 452.72 | 452.72 | 452.59 | 464.53 |
9. | BRBA-P-A | 418.21 | 418.21 | 418.21 | 0.00% | 0.00% | 2 | 836 | 418.21 | 418.21 | 418.21 | 424.71 |
10. | ZVZD-R-A | 395.91 | 395.91 | 395.91 | -0.76% | 0.80% | 1 | 396 | 395.91 | 395.91 | 384.90 | 395.91 |
11. | TUHO-R-A | 290.66 | 290.66 | 290.66 | 4.04% | 4.04% | 2 | 581 | 290.66 | 290.66 | 282.70 | 291.32 |
12. | HUPZ-R-A | 229.61 | 226.96 | 227.84 | 0.00% | 0.39% | 15 | 3,418 | 226.96 | 229.61 | 225.76 | 229.61 |
13. | ERNT-R-A | 177.86 | 177.85 | 177.81 | -0.08% | -0.58% | 325 | 57,789 | 176.54 | 177.86 | 176.54 | 177.85 |
14. | KOTR-P-A | 172.54 | 172.54 | 172.54 | 0.00% | 0.00% | 1 | 173 | 172.54 | 172.54 | 163.91 | 172.54 |
15. | KODT-R-A | 152.63 | 149.98 | 153.45 | -3.42% | 0.04% | 21 | 3,223 | 149.98 | 153.96 | 149.98 | 154.62 |
16. | KODT-P-A | 147.18 | 145.97 | 145.46 | -0.74% | 0.00% | 112 | 16,292 | 144.14 | 147.18 | 142.16 | 145.97 |
17. | ATGR-R-A | 131.40 | 33.08 | 32.93 | 0.10% | -0.02% | 147 | 19,360 | 131.40 | 132.32 | 131.81 | 132.32 |
18. | HPB-R-A | 112.81 | 112.81 | 112.81 | 4.17% | 4.17% | 21 | 2,369 | 112.81 | 112.81 | 106.18 | 112.81 |
19. | ILRA-R-A | 106.18 | 13.27 | 13.27 | 2.43% | 2.43% | 5 | 531 | 106.18 | 106.18 | 103.53 | 106.18 |
20. | LKPC-R-A | 92.24 | 91.58 | 91.85 | -0.85% | -0.47% | 264 | 24,248 | 90.25 | 92.24 | 88.39 | 91.58 |
21. | KSST-R-A | 91.02 | 83.62 | 82.70 | -5.68% | -5.38% | 257 | 21,253 | 78.44 | 91.32 | 78.97 | 85.67 |
22. | MLNR-R-A | 73.00 | 73.00 | 73.00 | 1.85% | 1.85% | 13 | 949 | 73.00 | 73.00 | 66.63 | 73.00 |
23. | PBZ-R-A | 67.43 | 71.33 | 71.05 | 0.18% | 0.59% | 14 | 995 | 67.43 | 71.33 | 67.43 | 71.33 |
24. | AUHR-R-A | 69.02 | 69.55 | 69.42 | 4.66% | 4.60% | 22 | 1,527 | 69.02 | 69.55 | 67.04 | 69.55 |
25. | HIMR-R-A | 67.69 | 67.69 | 67.69 | -0.97% | -0.33% | 111 | 7,513 | 67.69 | 67.69 | 67.04 | 69.61 |
26. | BCIN-R-A | 64.11 | 64.11 | 64.11 | 0.62% | 0.62% | 30 | 1,923 | 64.11 | 64.11 | 64.11 | 65.03 |
27. | THNK-R-A | 56.80 | 58.92 | 57.28 | 3.49% | 1.80% | 138 | 7,904 | 56.80 | 58.92 | 55.09 | 58.92 |
28. | ATPL-R-A | 46.59 | 48.58 | 47.48 | 2.27% | 0.45% | 599 | 28,441 | 45.45 | 48.64 | 47.98 | 48.58 |
29. | KRAS-R-A | 47.63 | 45.30 | 47.47 | -3.66% | 0.99% | 126 | 5,982 | 45.30 | 47.78 | 45.30 | 47.78 |
30. | ARNT-R-A | 44.46 | 45.10 | 44.42 | 1.44% | 2.12% | 3,621 | 160,859 | 43.81 | 45.92 | 43.81 | 45.10 |
31. | ADRS-P-A | 45.13 | 45.13 | 44.78 | -0.56% | -0.38% | 432 | 19,345 | 44.46 | 45.13 | 44.47 | 45.13 |
32. | OPEK-R-A | 43.80 | 43.80 | 43.80 | 24.53% | 24.53% | 4 | 175 | 43.80 | 43.80 | 39.82 | |
33. | HMST-R-A | 41.12 | 41.12 | 41.12 | 3.10% | 0.63% | 8 | 329 | 41.12 | 41.12 | 39.95 | 41.12 |
34. | PODR-R-A | 40.01 | 40.75 | 40.26 | 3.02% | 2.20% | 826 | 33,253 | 40.01 | 40.75 | 40.08 | 40.75 |
35. | TKPR-R-A | 40.48 | 40.48 | 40.48 | 8.93% | 8.93% | 97 | 3,927 | 40.48 | 40.48 | 41.14 | 46.32 |
36. | VDKT-R-A | 33.33 | 36.49 | 34.77 | 9.49% | 2.94% | 104 | 3,616 | 33.33 | 36.49 | 34.51 | 36.49 |
37. | SNHO-R-A | 32.12 | 31.99 | 32.12 | -0.41% | -0.18% | 391 | 12,558 | 31.99 | 32.13 | 31.99 | 33.18 |
38. | LPLH-R-A | 31.46 | 30.80 | 31.35 | -2.09% | -0.34% | 130 | 4,075 | 30.80 | 31.48 | 29.87 | 31.85 |
39. | ULPL-R-A | 22.83 | 23.09 | 22.99 | 1.16% | 0.72% | 294 | 6,759 | 22.83 | 23.09 | 22.56 | 23.09 |
40. | IGH-R-A | 20.58 | 21.24 | 21.07 | 3.21% | 1.80% | 8 | 169 | 20.58 | 21.24 | 20.58 | 21.77 |
41. | TRFM-R-A | 21.24 | 21.24 | 21.24 | 0.01% | 0.01% | 10 | 212 | 21.24 | 21.24 | 13.27 | 21.23 |
42. | HT-R-A | 20.49 | 20.80 | 20.58 | 0.80% | -0.26% | 22,769 | 468,522 | 20.38 | 20.97 | 20.80 | 20.90 |
43. | PIKR-R-A | 17.12 | 17.21 | 17.19 | -0.04% | -0.17% | 68 | 1,169 | 17.12 | 17.21 | 16.59 | 17.22 |
44. | ADPL-R-A | 15.86 | 15.80 | 15.86 | -0.43% | -0.36% | 448 | 7,104 | 15.80 | 15.91 | 15.79 | 16.06 |
45. | JDPL-R-A | 14.31 | 15.26 | 15.14 | 4.55% | 3.72% | 523 | 7,919 | 14.30 | 15.73 | 15.26 | 15.26 |
46. | ZVCV-R-A | 14.34 | 14.08 | 14.23 | -3.62% | -5.01% | 133 | 1,892 | 13.94 | 15.66 | 13.95 | 14.75 |
47. | IPKK-R-A | 14.07 | 13.13 | 13.38 | -6.30% | -5.16% | 871 | 11,651 | 12.87 | 14.07 | 12.88 | 13.54 |
48. | JDTC-R-A | 9.96 | 13.27 | 12.28 | -3.81% | -11.00% | 585 | 7,182 | 9.95 | 13.27 | 10.75 | 13.27 |
49. | VPIK-R-A | 10.79 | 11.26 | 11.06 | 4.39% | 2.11% | 2,764 | 30,570 | 10.79 | 11.26 | 11.15 | 11.51 |
50. | ATLN-R-A | 10.78 | 10.78 | 10.78 | -3.32% | -1.98% | 405 | 4,365 | 10.78 | 10.78 | 10.78 | 11.15 |
51. | HRDH-R-A | 10.62 | 10.62 | 10.62 | -0.04% | -0.04% | 100 | 1,062 | 10.62 | 10.62 | 9.82 | 11.81 |
52. | LKRI-R-A | 9.95 | 9.56 | 9.72 | -6.42% | -1.47% | 515 | 5,005 | 9.56 | 9.95 | 9.56 | 10.15 |
53. | RIZO-R-A | 8.44 | 8.76 | 8.53 | 4.70% | 0.88% | 1,913 | 16,316 | 8.19 | 8.76 | 8.49 | 8.76 |
54. | IMZV-R-A | 8.56 | 8.56 | 8.56 | 0.70% | 0.70% | 99 | 848 | 8.56 | 8.56 | 8.56 | 8.63 |
55. | VERN-R-A | 6.79 | 7.17 | 7.24 | 6.93% | 9.00% | 2,281 | 16,510 | 6.79 | 7.93 | 7.09 | 7.68 |
56. | HTPK-R-A | 7.71 | 7.59 | 7.61 | -6.26% | -9.00% | 200 | 1,523 | 7.59 | 7.71 | 7.59 | 8.62 |
57. | BLJE-R-A | 5.30 | 5.08 | 5.20 | -4.35% | -0.86% | 8,839 | 45,940 | 5.07 | 5.38 | 5.08 | 5.18 |
58. | ZABA-R-A | 4.65 | 4.72 | 4.68 | 4.68% | 3.40% | 700 | 3,279 | 4.65 | 4.72 | 4.52 | 4.72 |
59. | DDJH-R-A | 4.72 | 4.72 | 4.72 | -1.28% | -2.77% | 155 | 731 | 4.71 | 4.72 | 4.72 | 4.91 |
60. | PTKM-R-A | 3.72 | 3.60 | 3.60 | -4.91% | -3.96% | 2,724 | 9,815 | 3.50 | 3.72 | 3.57 | 3.70 |
61. | VART-R-1 | 3.58 | 3.29 | 3.34 | -8.08% | -6.72% | 625 | 2,085 | 3.29 | 3.58 | 3.32 | 3.56 |
62. | BRIN-R-A | 3.19 | 3.19 | 3.19 | 0.00% | 0.00% | 100 | 319 | 3.19 | 3.19 | | 3.25 |
63. | SUNH-R-A | 2.53 | 3.05 | 2.83 | 21.05% | 12.37% | 2,910 | 8,245 | 2.52 | 3.05 | 2.92 | 3.24 |
64. | PRFC-R-A | 2.67 | 2.63 | 2.65 | -7.38% | -1.38% | 953 | 2,521 | 2.63 | 2.67 | 2.63 | 2.79 |
65. | RIVP-R-A | 2.64 | 2.63 | 2.61 | 0.71% | 0.20% | 139,706 | 365,102 | 2.61 | 2.64 | 2.62 | 2.63 |
66. | HDEL-R-A | 2.46 | 2.46 | 2.46 | -15.91% | -12.32% | 200 | 491 | 2.46 | 2.46 | 2.34 | 2.90 |
67. | BD62-R-A | 1.99 | 1.89 | 1.90 | 0.43% | -3.71% | 4,186 | 7,940 | 1.89 | 1.99 | 1.89 | 1.98 |
68. | OPTE-R-A | 0.80 | 0.80 | 0.80 | 6.97% | 6.20% | 241 | 192 | 0.80 | 0.80 | 0.73 | 0.80 |
69. | INGR-R-A | 0.35 | 0.36 | 0.35 | 2.28% | 1.91% | 35,052 | 12,396 | 0.35 | 0.36 | 0.35 | 0.36 |
70. | MGMA-R-A | 0.25 | 0.29 | 0.29 | 14.39% | 13.47% | 59,833 | 17,384 | 0.25 | 0.31 | 0.29 | 0.30 |
71. | HGSP-R-A | 0.12 | 0.12 | 0.12 | 83.89% | 83.89% | 118 | 14 | 0.12 | 0.12 | 0.08 | 0.12 |
72. | CROBEX | | 243.58 | | 0.58% | | | | | | | |
| | | | | | | | 1,580,344 | | | | |
*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.