Filter
Country: Croatia Date: 08/13/2014 Volume: 1,035,267 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | AMDN-R-A | 15.53 | 15.53 | 15.53 | 17.01% | 17.01% | 30 | 466 | 15.53 | 15.53 | 15.53 | 15.79 |
2. | OPTE-R-A | 0.77 | 0.77 | 0.77 | 11.05% | 10.01% | 680 | 526 | 0.77 | 0.77 | 0.70 | 0.77 |
3. | SLPF-R-A | 4.31 | 4.31 | 4.31 | 6.00% | 6.00% | 50 | 216 | 4.31 | 4.31 | 4.07 | 4.51 |
4. | IPKK-R-A | 15.93 | 17.23 | 16.71 | 9.05% | 5.75% | 54 | 902 | 15.93 | 17.23 | 16.32 | 17.23 |
5. | KTJV-R-A | 2.26 | 2.31 | 2.29 | 4.76% | 4.74% | 250 | 571 | 2.26 | 2.31 | 1.97 | 2.37 |
6. | PBZ-R-A | 61.98 | 61.98 | 61.98 | 1.52% | 3.49% | 11 | 682 | 61.98 | 61.98 | 59.89 | 61.98 |
7. | LKRI-R-A | 10.09 | 10.18 | 10.17 | 3.31% | 3.25% | 226 | 2,299 | 10.09 | 10.18 | 9.89 | 10.18 |
8. | JDPL-R-A | 17.95 | 18.58 | 18.62 | 3.54% | 3.03% | 763 | 14,207 | 17.92 | 18.97 | 18.51 | 18.85 |
9. | VIRO-R-A | 50.70 | 50.70 | 50.70 | 0.00% | 2.69% | 3 | 152 | 50.70 | 50.70 | 47.12 | 52.82 |
10. | HTPK-R-A | 6.63 | 6.63 | 6.63 | 2.63% | 2.63% | 80 | 531 | 6.63 | 6.63 | 6.63 | 6.87 |
11. | ERNT-R-A | 173.87 | 179.31 | 178.25 | 3.92% | 2.57% | 653 | 116,397 | 173.87 | 185.81 | 178.78 | 185.68 |
12. | MAIS-R-A | 15.93 | 15.93 | 15.93 | 2.56% | 2.56% | 158 | 2,516 | 15.93 | 15.93 | 15.93 | 16.39 |
13. | BLJE-R-A | 5.58 | 5.84 | 5.74 | 4.54% | 2.37% | 7,895 | 45,276 | 5.58 | 5.87 | 5.76 | 5.87 |
14. | ADRS-R-A | 43.47 | 43.47 | 43.47 | 2.34% | 2.35% | 3 | 130 | 43.47 | 43.47 | 41.81 | 43.47 |
15. | TNPL-R-A | 45.12 | 46.45 | 46.02 | 2.92% | 2.21% | 13 | 598 | 45.12 | 46.45 | 42.21 | 46.45 |
16. | ATPL-R-A | 44.86 | 45.79 | 44.99 | 3.57% | 2.18% | 875 | 39,370 | 44.29 | 45.79 | 45.13 | 46.01 |
17. | LVCV-R-A | 11.55 | 11.55 | 11.55 | 2.16% | 2.16% | 20 | 231 | 11.55 | 11.55 | 11.55 | 13.14 |
18. | PIVK-R-A | 33.87 | 33.87 | 33.87 | 2.07% | 2.07% | 82 | 2,777 | 33.87 | 33.87 | 33.82 | 35.69 |
19. | HUPZ-R-A | 225.76 | 225.76 | 225.76 | 2.04% | 2.04% | 5 | 1,129 | 225.76 | 225.76 | 225.76 | 229.61 |
20. | INA-R-A | 530.89 | 533.55 | 532.96 | 1.77% | 1.66% | 45 | 23,983 | 530.89 | 533.55 | 533.55 | 537.53 |
21. | VDKT-R-A | 31.19 | 31.19 | 31.19 | 1.63% | 1.60% | 14 | 437 | 31.19 | 31.19 | 30.69 | 31.19 |
22. | CROS-R-A | 983.48 | 983.48 | 983.48 | 1.51% | 1.51% | 5 | 4,917 | 983.48 | 983.48 | 968.88 | 988.78 |
23. | LKPC-R-A | 71.67 | 71.67 | 71.67 | 1.69% | 1.44% | 20 | 1,433 | 71.67 | 71.67 | 70.48 | 72.33 |
24. | SNBA-R-A | 5.84 | 5.84 | 5.84 | 1.15% | 1.15% | 379 | 2,213 | 5.84 | 5.84 | 5.84 | 6.24 |
25. | HMST-R-A | 47.78 | 49.02 | 47.86 | 4.04% | 1.02% | 444 | 21,252 | 47.78 | 49.02 | 47.78 | 49.02 |
26. | ULPL-R-A | 23.62 | 23.74 | 23.63 | 1.06% | 1.00% | 32 | 756 | 23.62 | 23.74 | 23.06 | 23.74 |
27. | VPIK-R-A | 11.28 | 11.05 | 11.17 | 0.06% | 0.98% | 64 | 715 | 11.05 | 11.28 | 11.05 | 11.41 |
28. | LPLH-R-A | 25.24 | 25.48 | 25.45 | 1.05% | 0.92% | 95 | 2,418 | 25.24 | 25.49 | 25.24 | 25.87 |
29. | BCIN-R-A | 60.39 | 61.05 | 60.57 | -1.07% | 0.70% | 117 | 7,087 | 60.39 | 61.05 | 59.06 | 61.71 |
30. | KORF-R-A | 28.14 | 28.47 | 28.33 | 0.23% | 0.58% | 1,162 | 32,921 | 28.14 | 28.79 | 28.27 | 28.59 |
31. | BD62-R-A | 1.92 | 1.92 | 1.92 | 0.63% | 0.56% | 225 | 431 | 1.92 | 1.92 | 1.92 | 2.03 |
32. | KOEI-R-A | 90.25 | 89.62 | 90.22 | 0.03% | 0.53% | 42 | 3,789 | 89.62 | 90.25 | 89.62 | 90.78 |
33. | ADRS-P-A | 38.09 | 38.49 | 38.11 | 1.40% | 0.52% | 2,953 | 112,532 | 38.02 | 38.49 | 38.11 | 38.49 |
34. | ADPL-R-A | 17.39 | 17.55 | 17.51 | 0.19% | 0.50% | 1,901 | 33,282 | 17.39 | 17.55 | 17.52 | 17.57 |
35. | SNHO-R-A | 34.47 | 33.98 | 33.60 | 1.19% | 0.36% | 451 | 15,154 | 33.32 | 34.47 | 33.71 | 34.11 |
36. | LEDO-R-A | 1,178.58 | 1,174.60 | 1,175.49 | 0.28% | 0.36% | 125 | 146,936 | 1,173.27 | 1,179.91 | 1,172.61 | 1,181.90 |
37. | ZABA-R-A | 4.62 | 4.62 | 4.62 | 0.29% | 0.29% | 54 | 249 | 4.62 | 4.62 | 4.52 | 4.62 |
38. | HT-R-A | 19.67 | 19.84 | 19.78 | 0.83% | 0.10% | 3,833 | 75,802 | 19.64 | 19.84 | 19.74 | 19.84 |
39. | ACI-R-A | 711.53 | 711.53 | 711.53 | 0.02% | 0.02% | 4 | 2,846 | 711.53 | 711.53 | 711.53 | 736.61 |
40. | MGMA-R-A | 0.28 | 0.28 | 0.28 | -1.41% | 0.00% | 7,000 | 1,942 | 0.27 | 0.28 | 0.27 | 0.29 |
41. | HMDN-R-A | 9.95 | 9.95 | 9.95 | 0.00% | 0.00% | 19 | 189 | 9.95 | 9.95 | 7.98 | 9.95 |
42. | JDOS-R-A | 383.57 | 383.57 | 383.57 | 0.00% | 0.00% | 1 | 384 | 383.57 | 383.57 | 376.93 | 386.89 |
43. | SUNH-R-A | 1.35 | 1.35 | 1.35 | 0.00% | 0.00% | 3,210 | 4,324 | 1.35 | 1.35 | 1.33 | 1.35 |
44. | OPEK-R-A | 31.85 | 31.85 | 31.85 | 0.00% | 0.00% | 4,000 | 127,414 | 31.85 | 31.85 | 31.85 | |
45. | ZVCV-R-A | 15.79 | 15.79 | 15.79 | 0.00% | 0.00% | 1 | 16 | 15.79 | 15.79 | 15.79 | 16.46 |
46. | KODT-P-A | 126.09 | 126.09 | 126.09 | 0.00% | 0.00% | 3 | 378 | 126.09 | 126.09 | 126.09 | 129.64 |
47. | TRFM-R-A | 19.77 | 19.77 | 19.77 | -0.01% | -0.01% | 12 | 237 | 19.77 | 19.77 | 18.58 | 19.77 |
48. | JMNC-R-A | 10,153.29 | 10,153.29 | 10,153.29 | -0.65% | -0.10% | 4 | 40,613 | 10,153.29 | 10,153.29 | 9,967.62 | 10,352.38 |
49. | RIVP-R-A | 2.23 | 2.25 | 2.24 | 1.67% | -0.12% | 108 | 242 | 2.23 | 2.25 | 2.22 | 2.26 |
50. | ATGR-R-A | 127.89 | 31.98 | 31.99 | 0.01% | -0.15% | 36 | 4,607 | 127.89 | 128.14 | 127.91 | 128.08 |
51. | PODR-R-A | 39.35 | 39.35 | 39.35 | -0.17% | -0.17% | 31 | 1,220 | 39.35 | 39.35 | 39.35 | 39.52 |
52. | TUHO-R-A | 269.43 | 268.10 | 268.93 | -0.49% | -0.18% | 25 | 6,723 | 268.10 | 269.43 | 268.10 | 278.72 |
53. | VLHO-R-A | 25.75 | 25.75 | 25.70 | 0.51% | -0.36% | 623 | 16,009 | 25.62 | 25.75 | 25.75 | 26.25 |
54. | KSST-R-A | 37.83 | 38.76 | 38.05 | 2.46% | -0.37% | 37 | 1,408 | 37.83 | 38.76 | 37.97 | 39.80 |
55. | RIZO-R-A | 8.89 | 9.16 | 8.92 | 2.97% | -0.40% | 396 | 3,532 | 8.84 | 9.16 | 8.89 | 9.16 |
56. | AUHR-R-A | 58.66 | 58.66 | 58.66 | -0.67% | -0.67% | 20 | 1,173 | 58.66 | 58.66 | 58.53 | 65.68 |
57. | KRAS-R-A | 43.59 | 45.13 | 44.77 | 0.00% | -0.79% | 130 | 5,820 | 43.59 | 45.13 | 43.67 | 45.13 |
58. | HIMR-R-A | 73.26 | 73.01 | 72.94 | -0.34% | -0.80% | 349 | 25,454 | 71.29 | 74.32 | 73.01 | 74.32 |
59. | PTKM-R-A | 4.83 | 4.72 | 4.73 | -1.22% | -1.03% | 928 | 4,388 | 4.71 | 4.83 | 4.72 | 4.84 |
60. | SAPN-R-A | 26.54 | 26.54 | 26.52 | -0.99% | -1.08% | 169 | 4,482 | 26.28 | 26.54 | 26.54 | 26.81 |
61. | DLKV-R-A | 2.38 | 2.27 | 2.28 | -5.31% | -1.38% | 233 | 530 | 2.27 | 2.38 | 2.27 | 2.38 |
62. | SLRS-R-A | 95.56 | 93.91 | 94.78 | -2.27% | -1.62% | 60 | 5,687 | 93.91 | 95.56 | 93.91 | 95.56 |
63. | VART-R-1 | 2.67 | 2.65 | 2.66 | -2.91% | -2.05% | 1,892 | 5,025 | 2.61 | 2.67 | 2.65 | 2.72 |
64. | ARNT-R-A | 46.13 | 45.79 | 45.23 | -0.73% | -2.08% | 255 | 11,534 | 44.08 | 46.13 | 44.86 | 45.79 |
65. | ATLN-R-A | 7.46 | 7.45 | 7.45 | -2.40% | -2.31% | 200 | 1,491 | 7.45 | 7.46 | 7.46 | 7.83 |
66. | THNK-R-A | 56.67 | 58.93 | 58.06 | -0.89% | -2.34% | 81 | 4,703 | 56.67 | 58.93 | 56.67 | 59.46 |
67. | IGH-R-A | 18.96 | 17.52 | 17.62 | -4.33% | -3.86% | 43 | 758 | 17.52 | 18.96 | 17.52 | 18.96 |
68. | KOKA-R-A | 31.85 | 31.85 | 31.85 | -4.00% | -4.00% | 10 | 319 | 31.85 | 31.85 | 31.85 | 35.15 |
69. | DDJH-R-A | 5.84 | 5.58 | 5.65 | -5.02% | -4.01% | 1,283 | 7,252 | 5.58 | 5.84 | 5.58 | 5.80 |
70. | INGR-R-A | 0.28 | 0.28 | 0.27 | -4.56% | -5.97% | 85,652 | 23,227 | 0.27 | 0.28 | 0.27 | 0.28 |
71. | PIKR-R-A | 14.87 | 14.87 | 14.87 | -10.47% | -10.47% | 200 | 2,973 | 14.87 | 14.87 | 14.87 | 16.59 |
72. | KBZ-R-A | 15.41 | 15.41 | 15.41 | -11.36% | -11.36% | 200 | 3,082 | 15.41 | 15.41 | 14.08 | 16.87 |
73. | CROBEX | | 241.24 | | 0.99% | | | | | | | |
| | | | | | | | 1,035,267 | | | | |
*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.