Filter
Country: Croatia Date: 10/21/2014 Volume: 1,285,619 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | RIVP-R-A | 2.77 | 2.63 | 2.67 | -4.21% | -2.57% | 161,604 | 431,824 | 2.59 | 2.78 | 2.63 | 2.65 |
2. | LKPC-R-A | 76.83 | 83.48 | 79.26 | 8.45% | 4.47% | 2,186 | 173,252 | 76.83 | 83.48 | 79.63 | 86.12 |
3. | JMNC-R-A | 11,745.97 | 11,745.97 | 11,745.97 | 3.39% | 3.33% | 10 | 117,460 | 11,745.97 | 11,745.97 | 11,314.62 | 11,945.05 |
4. | ADRS-R-A | 48.44 | 49.24 | 48.90 | 0.27% | 3.35% | 1,754 | 85,772 | 47.91 | 49.24 | 46.45 | 49.77 |
5. | HT-R-A | 20.85 | 20.88 | 20.86 | 0.15% | -0.03% | 3,401 | 70,951 | 20.84 | 20.97 | 20.88 | 20.96 |
6. | ATPL-R-A | 45.13 | 46.59 | 46.66 | 2.13% | 3.10% | 1,407 | 65,655 | 45.13 | 47.25 | 46.59 | 47.25 |
7. | ADPL-R-A | 16.01 | 16.06 | 16.08 | 0.29% | -0.88% | 2,530 | 40,678 | 16.01 | 16.19 | 16.01 | 16.19 |
8. | ADRS-P-A | 44.46 | 43.28 | 44.37 | -2.65% | 0.29% | 534 | 23,695 | 43.28 | 44.46 | 43.28 | 44.39 |
9. | ARNT-R-A | 45.12 | 43.40 | 44.74 | -3.82% | 0.94% | 519 | 23,221 | 43.40 | 45.12 | 43.41 | 44.73 |
10. | PBZ-R-A | 69.49 | 71.47 | 69.09 | -1.91% | -1.37% | 295 | 20,382 | 67.44 | 71.67 | 67.56 | 71.47 |
11. | LEDO-R-A | 1,113.41 | 1,116.20 | 1,113.52 | 1.33% | 1.03% | 17 | 18,930 | 1,101.60 | 1,116.20 | 1,105.58 | 1,116.20 |
12. | SNHO-R-A | 31.99 | 31.89 | 31.97 | -0.73% | -0.65% | 573 | 18,317 | 31.89 | 31.99 | 31.89 | 33.17 |
13. | KOEI-R-A | 95.43 | 97.29 | 96.71 | 0.41% | 0.63% | 182 | 17,601 | 95.43 | 97.42 | 95.97 | 97.29 |
14. | INA-R-A | 510.98 | 510.98 | 510.98 | 0.65% | 0.65% | 31 | 15,840 | 510.98 | 510.98 | 510.98 | 522.93 |
15. | BDSS-R-A | 45.13 | 46.45 | 45.56 | 0.00% | -1.89% | 341 | 15,534 | 45.13 | 46.45 | 45.13 | 52.28 |
16. | HUPZ-R-A | 220.32 | 228.28 | 226.43 | 1.18% | 0.35% | 60 | 13,586 | 215.14 | 228.28 | 215.81 | 231.60 |
17. | HIMR-R-A | 70.34 | 69.68 | 70.23 | 1.15% | 1.52% | 185 | 12,992 | 69.68 | 70.87 | 69.81 | 70.87 |
18. | JDOS-R-A | 380.91 | 380.91 | 380.91 | 0.70% | 0.70% | 32 | 12,189 | 380.91 | 380.91 | 372.97 | 395.51 |
19. | KOTR-P-A | 172.54 | 172.54 | 172.54 | 0.00% | 0.00% | 65 | 11,215 | 172.54 | 172.54 | 166.17 | 172.54 |
20. | BLJE-R-A | 5.19 | 5.15 | 5.17 | -4.86% | -0.23% | 1,594 | 8,245 | 5.15 | 5.35 | 5.15 | 5.26 |
21. | THNK-R-A | 57.74 | 58.33 | 57.88 | -1.46% | -1.56% | 132 | 7,640 | 57.73 | 58.33 | 56.94 | 58.40 |
22. | INGR-R-A | 0.33 | 0.33 | 0.33 | 1.23% | 2.45% | 22,484 | 7,522 | 0.33 | 0.34 | 0.33 | 0.33 |
23. | VDKT-R-A | 38.35 | 38.44 | 38.38 | 4.89% | 4.00% | 190 | 7,293 | 38.35 | 38.44 | 37.69 | 38.44 |
24. | ERNT-R-A | 183.55 | 184.23 | 183.57 | 0.92% | 0.22% | 37 | 6,792 | 183.17 | 184.48 | 183.17 | 185.55 |
25. | ZABA-R-A | 4.39 | 4.51 | 4.50 | 2.13% | 1.53% | 1,304 | 5,865 | 4.39 | 4.51 | 4.39 | 4.76 |
26. | ATGR-R-A | 131.40 | 32.62 | 32.74 | -0.70% | -0.25% | 44 | 5,762 | 130.48 | 131.40 | 130.48 | 131.93 |
27. | PODR-R-A | 41.15 | 41.15 | 41.15 | -1.43% | -1.04% | 107 | 4,403 | 41.15 | 41.15 | 41.15 | 41.54 |
28. | KRAS-R-A | 46.86 | 46.86 | 46.86 | -0.54% | -0.55% | 80 | 3,749 | 46.86 | 46.86 | 46.86 | 47.78 |
29. | SAPN-R-A | 31.26 | 30.67 | 31.05 | -3.70% | -2.53% | 112 | 3,477 | 30.67 | 31.26 | 30.67 | 32.50 |
30. | DLKV-R-A | 2.26 | 2.22 | 2.24 | -1.24% | -0.47% | 1,159 | 2,600 | 2.21 | 2.26 | 2.20 | 2.30 |
31. | JDPL-R-A | 14.20 | 13.94 | 13.99 | -6.16% | -1.19% | 182 | 2,547 | 13.94 | 14.20 | 13.75 | 14.60 |
32. | PLAG-R-A | 504.35 | 126.09 | 126.09 | 0.00% | 0.00% | 5 | 2,522 | 504.35 | 504.35 | 495.86 | 517.49 |
33. | JDTC-R-A | 10.95 | 11.94 | 11.39 | -14.30% | -15.73% | 221 | 2,518 | 10.83 | 11.94 | 9.67 | 11.95 |
34. | AUHR-R-A | 67.29 | 67.56 | 67.30 | 0.66% | 0.28% | 36 | 2,423 | 67.29 | 67.56 | 67.56 | 69.68 |
35. | LKRI-R-A | 10.09 | 9.96 | 10.03 | 0.00% | 0.21% | 217 | 2,177 | 9.96 | 10.09 | 9.82 | 10.44 |
36. | PTKM-R-A | 3.77 | 3.81 | 3.79 | -2.11% | -2.73% | 460 | 1,741 | 3.77 | 3.81 | 3.81 | 3.89 |
37. | VART-R-1 | 3.23 | 3.25 | 3.30 | 1.28% | 0.73% | 517 | 1,706 | 3.23 | 3.45 | 3.25 | 3.45 |
38. | HTPK-R-A | 7.98 | 8.10 | 8.07 | 6.81% | 5.25% | 200 | 1,613 | 7.98 | 8.10 | 8.10 | 8.63 |
39. | RIZO-R-A | 8.83 | 8.69 | 8.70 | -1.55% | -2.95% | 178 | 1,548 | 8.66 | 8.83 | 8.76 | 8.89 |
40. | ZVCV-R-A | 16.72 | 16.59 | 16.72 | -3.84% | -3.10% | 83 | 1,388 | 16.59 | 16.72 | 16.59 | 17.25 |
41. | IMZV-R-A | 8.10 | 8.10 | 8.10 | -0.20% | -0.20% | 159 | 1,287 | 8.10 | 8.10 | 8.10 | 9.95 |
42. | KSST-R-A | 37.16 | 36.74 | 36.86 | -6.81% | -6.49% | 34 | 1,253 | 36.73 | 37.16 | 36.74 | 39.42 |
43. | OPTE-R-A | 0.78 | 0.80 | 0.79 | 0.00% | -2.12% | 1,539 | 1,221 | 0.78 | 0.80 | 0.79 | 0.85 |
44. | ZVZD-R-A | 400.69 | 400.69 | 400.69 | -0.13% | 0.70% | 3 | 1,202 | 400.69 | 400.69 | 391.53 | 400.69 |
45. | BD62-R-A | 1.59 | 1.59 | 1.59 | 12.04% | 9.99% | 714 | 1,137 | 1.59 | 1.59 | 1.46 | 1.59 |
46. | PDBA-R-A | 43.13 | 43.13 | 43.13 | 30.00% | 30.00% | 24 | 1,035 | 43.13 | 43.13 | 43.13 | 66.10 |
47. | LURA-R-A | 39.86 | 39.86 | 39.86 | -3.13% | -3.13% | 20 | 797 | 39.86 | 39.86 | 39.86 | 44.33 |
48. | PRFC-R-A | 2.71 | 2.71 | 2.71 | -0.34% | -0.05% | 278 | 754 | 2.71 | 2.71 | 2.71 | 2.84 |
49. | ULPL-R-A | 23.28 | 23.28 | 23.28 | 0.00% | 0.00% | 27 | 629 | 23.28 | 23.28 | 22.96 | 23.28 |
50. | TUHO-R-A | 288.01 | 288.01 | 288.01 | -1.36% | -1.36% | 2 | 576 | 288.01 | 288.01 | 282.04 | 291.99 |
51. | DDJH-R-A | 5.00 | 5.00 | 5.00 | 1.56% | -2.59% | 100 | 500 | 5.00 | 5.00 | 5.00 | 5.24 |
52. | VPIK-R-A | 11.15 | 11.15 | 11.15 | 0.00% | 0.14% | 40 | 446 | 11.15 | 11.15 | 11.15 | 11.75 |
53. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 112 | 372 | 3.32 | 3.32 | | 3.32 |
54. | MIV-R-A | 307.66 | 307.66 | 307.66 | 4.84% | 4.84% | 1 | 308 | 307.66 | 307.66 | 307.66 | 378.26 |
55. | HPDG-R-A | 2.80 | 2.80 | 2.80 | 4.51% | 4.51% | 99 | 277 | 2.80 | 2.80 | 2.80 | 3.18 |
56. | ATLN-R-A | 10.75 | 10.75 | 10.75 | -2.97% | 0.21% | 25 | 269 | 10.75 | 10.75 | 10.62 | 11.08 |
57. | VERN-R-A | 6.77 | 6.77 | 6.77 | 0.00% | 2.14% | 33 | 223 | 6.77 | 6.77 | 6.50 | 6.77 |
58. | MAIS-R-A | 19.64 | 19.64 | 19.64 | 4.23% | 2.07% | 11 | 216 | 19.64 | 19.64 | 18.85 | 19.71 |
59. | MIVA-R-A | 34.38 | 34.38 | 34.38 | 0.00% | 0.00% | 5 | 172 | 34.38 | 34.38 | 29.20 | 34.38 |
60. | SUNH-R-A | 2.65 | 2.65 | 2.65 | 5.27% | 5.27% | 62 | 165 | 2.65 | 2.65 | 2.42 | 2.79 |
61. | KODT-P-A | 145.46 | 145.46 | 145.46 | 1.48% | 4.53% | 1 | 145 | 145.46 | 145.46 | 138.70 | 145.45 |
62. | MGMA-R-A | 0.26 | 0.26 | 0.26 | -3.42% | -0.98% | 37 | 10 | 0.26 | 0.26 | 0.24 | 0.26 |
63. | CROBEX | | 243.29 | | -0.11% | | | | | | | |
| | | | | | | | 1,285,619 | | | | |
*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.