Filter
Country: Croatia Date: 08/18/2014 Volume: 1,952,777 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 10,485.10 | 10,485.10 | 10,485.10 | 0.13% | 0.54% | 1 | 10,485 | 10,485.10 | 10,485.10 | 10,219.66 | 10,617.82 |
2. | LEDO-R-A | 1,185.21 | 1,174.60 | 1,184.09 | 0.00% | 0.73% | 300 | 355,226 | 1,174.60 | 1,197.16 | 1,167.70 | 1,179.91 |
3. | INA-R-A | 533.55 | 533.55 | 533.55 | 0.00% | 0.00% | 2 | 1,067 | 533.55 | 533.55 | 533.55 | 537.53 |
4. | LRH-R-A | 427.37 | 414.50 | 417.71 | -4.79% | -2.69% | 15 | 6,266 | 414.50 | 427.37 | 414.50 | 441.97 |
5. | JNAF-R-A | 411.44 | 411.44 | 411.44 | 0.00% | 1.88% | 23 | 9,463 | 411.44 | 411.44 | 398.17 | 418.08 |
6. | JDOS-R-A | 374.28 | 374.28 | 374.28 | -1.05% | -1.05% | 1 | 374 | 374.28 | 374.28 | 372.03 | 386.89 |
7. | ZVZD-R-A | 365.13 | 376.80 | 369.80 | -0.39% | -0.49% | 5 | 1,849 | 365.13 | 376.80 | 365.12 | 376.80 |
8. | TUHO-R-A | 278.72 | 278.72 | 278.72 | 3.96% | 3.64% | 82 | 22,855 | 278.72 | 278.72 | 272.08 | 283.10 |
9. | HUPZ-R-A | 225.76 | 225.76 | 225.76 | 0.00% | 0.00% | 10 | 2,258 | 225.76 | 225.76 | 223.77 | 230.41 |
10. | ERNT-R-A | 180.67 | 184.48 | 182.50 | 2.12% | 0.51% | 69 | 12,593 | 180.67 | 184.48 | 183.29 | 184.48 |
11. | KODT-R-A | 127.18 | 127.17 | 127.17 | -2.23% | -2.23% | 15 | 1,908 | 127.17 | 127.18 | 127.17 | 131.26 |
12. | PLAG-R-A | 439.31 | 109.83 | 109.76 | 1.53% | 1.47% | 5 | 2,195 | 437.99 | 439.31 | 439.31 | 464.53 |
13. | SLRS-R-A | 93.97 | 93.84 | 94.02 | 0.00% | -0.25% | 57 | 5,359 | 93.84 | 94.10 | 93.30 | 97.55 |
14. | KOEI-R-A | 91.58 | 91.58 | 91.58 | 0.73% | 1.15% | 23 | 2,106 | 91.58 | 91.58 | 91.58 | 92.37 |
15. | HIMR-R-A | 73.01 | 77.64 | 75.40 | 6.36% | 2.91% | 516 | 38,905 | 73.00 | 77.64 | 75.72 | 78.30 |
16. | LKPC-R-A | 69.41 | 69.02 | 69.15 | -4.59% | -3.87% | 165 | 11,410 | 69.02 | 69.41 | 69.02 | 72.07 |
17. | PBZ-R-A | 61.19 | 62.91 | 62.22 | 0.85% | 0.26% | 50 | 3,111 | 61.19 | 62.91 | 61.19 | 62.91 |
18. | BCIN-R-A | 60.79 | 62.38 | 61.58 | 2.17% | 1.66% | 311 | 19,150 | 60.79 | 62.38 | 58.80 | 64.77 |
19. | THNK-R-A | 59.46 | 59.46 | 59.46 | 0.00% | 0.00% | 20 | 1,189 | 59.46 | 59.46 | 57.07 | 59.46 |
20. | HMST-R-A | 48.85 | 49.97 | 49.33 | 1.78% | 0.57% | 218 | 10,753 | 48.85 | 49.98 | 48.05 | 49.97 |
21. | ATPL-R-A | 46.98 | 48.17 | 47.87 | 2.52% | 3.05% | 707 | 33,845 | 46.98 | 48.28 | 47.52 | 48.18 |
22. | ARNT-R-A | 45.79 | 46.72 | 46.06 | 1.15% | 1.31% | 232 | 10,686 | 45.52 | 47.43 | 45.59 | 46.72 |
23. | TNPL-R-A | 44.20 | 43.81 | 44.00 | -10.54% | -5.59% | 55 | 2,420 | 43.80 | 44.20 | 43.81 | 49.77 |
24. | KRAS-R-A | 44.40 | 43.80 | 43.91 | -2.94% | -1.93% | 172 | 7,552 | 43.80 | 44.40 | 43.80 | 45.12 |
25. | KSST-R-A | 39.68 | 46.45 | 42.75 | 16.82% | 7.55% | 90 | 3,848 | 39.68 | 46.45 | 41.17 | 46.45 |
26. | PODR-R-A | 39.68 | 39.51 | 39.82 | 0.39% | 1.45% | 7,391 | 294,310 | 39.49 | 39.97 | 39.51 | 39.82 |
27. | ADRS-P-A | 39.20 | 39.20 | 39.20 | 0.80% | 1.45% | 100 | 3,920 | 39.20 | 39.20 | 38.89 | 39.55 |
28. | ATGR-R-A | 128.74 | 32.35 | 32.38 | 0.53% | 0.77% | 230 | 29,789 | 127.98 | 129.80 | 129.41 | 130.07 |
29. | SNHO-R-A | 33.18 | 32.12 | 32.32 | -3.20% | -3.13% | 2,728 | 88,175 | 30.94 | 33.96 | 31.46 | 32.65 |
30. | VDKT-R-A | 31.84 | 31.84 | 31.84 | 2.09% | 2.09% | 20 | 637 | 31.84 | 31.84 | 30.53 | 31.84 |
31. | KORF-R-A | 28.79 | 28.48 | 28.87 | -0.19% | 0.98% | 11,342 | 327,447 | 28.48 | 28.93 | 28.48 | 28.80 |
32. | SAPN-R-A | 26.28 | 27.03 | 26.55 | 0.39% | -0.74% | 171 | 4,540 | 26.15 | 27.03 | 26.54 | 27.04 |
33. | VLHO-R-A | 26.21 | 26.53 | 26.31 | 1.22% | 1.29% | 892 | 23,472 | 25.88 | 26.54 | 26.15 | 26.53 |
34. | CHAG-R-A | 25.90 | 25.90 | 25.90 | -2.45% | -2.45% | 10 | 259 | 25.90 | 25.90 | 25.89 | 29.20 |
35. | LPLH-R-A | 24.61 | 24.71 | 24.70 | -0.98% | -0.91% | 11 | 272 | 24.61 | 24.71 | 24.71 | 25.88 |
36. | ULPL-R-A | 23.82 | 24.42 | 24.05 | 2.28% | 1.02% | 239 | 5,749 | 23.82 | 24.55 | 23.89 | 24.42 |
37. | JDPL-R-A | 20.04 | 19.91 | 20.27 | -2.79% | 4.40% | 382 | 7,743 | 19.91 | 20.51 | 19.65 | 20.50 |
38. | HT-R-A | 19.91 | 20.04 | 20.04 | 1.58% | 1.52% | 8,554 | 171,427 | 19.91 | 20.17 | 20.04 | 20.17 |
39. | TRFM-R-A | 19.77 | 19.77 | 19.77 | 0.00% | 0.00% | 10 | 198 | 19.77 | 19.77 | 18.58 | 19.77 |
40. | IGH-R-A | 17.92 | 17.92 | 17.92 | 2.27% | 2.26% | 74 | 1,326 | 17.92 | 17.92 | 17.52 | 18.45 |
41. | ADPL-R-A | 17.58 | 17.73 | 17.68 | 1.21% | 0.92% | 8,588 | 151,839 | 17.58 | 17.78 | 17.65 | 17.77 |
42. | IPKK-R-A | 16.59 | 16.59 | 16.59 | 1.63% | 1.37% | 1 | 17 | 16.59 | 16.59 | 16.59 | 17.23 |
43. | ZVCV-R-A | 13.47 | 13.47 | 13.47 | -14.70% | -14.70% | 64 | 862 | 13.47 | 13.47 | 13.47 | 14.60 |
44. | VPIK-R-A | 11.04 | 11.43 | 11.06 | 4.87% | 1.01% | 868 | 9,601 | 10.94 | 11.48 | 11.43 | 11.48 |
45. | LKRI-R-A | 9.89 | 9.89 | 9.89 | -0.01% | -2.66% | 213 | 2,106 | 9.89 | 9.89 | 9.72 | 10.18 |
46. | RIZO-R-A | 8.69 | 9.13 | 8.80 | 4.24% | 0.33% | 110 | 968 | 8.69 | 9.13 | 8.76 | 9.13 |
47. | ILRA-R-A | 68.75 | 8.59 | 8.59 | 0.10% | 0.10% | 1,000 | 68,750 | 68.75 | 68.75 | 13.94 | 69.68 |
48. | ATLN-R-A | 7.71 | 7.71 | 7.71 | -1.52% | -0.55% | 89 | 686 | 7.71 | 7.71 | 7.71 | 7.96 |
49. | BLJE-R-A | 5.87 | 6.09 | 6.00 | 5.62% | 2.89% | 18,131 | 108,856 | 5.86 | 6.13 | 6.01 | 6.09 |
50. | ULJN-R-A | 5.84 | 5.84 | 5.84 | 10.00% | 10.00% | 50 | 292 | 5.84 | 5.84 | 4.65 | 7.70 |
51. | DDJH-R-A | 5.76 | 5.71 | 5.67 | 1.65% | 1.50% | 783 | 4,437 | 5.59 | 5.80 | 5.71 | 5.80 |
52. | SNBA-R-A | 5.58 | 5.58 | 5.58 | -4.45% | -4.45% | 40 | 223 | 5.58 | 5.58 | 5.58 | 6.24 |
53. | PTKM-R-A | 4.92 | 5.18 | 5.13 | 2.50% | 4.46% | 3,260 | 16,708 | 4.91 | 5.29 | 5.18 | 5.20 |
54. | CKML-R-A | 434.00 | 4.54 | 4.53 | 0.00% | -0.10% | 55 | 24,430 | 434.00 | 444.62 | 434.00 | 464.53 |
55. | ZABA-R-A | 4.64 | 4.51 | 4.53 | -2.30% | -1.73% | 1,740 | 7,877 | 4.51 | 4.64 | 4.47 | 4.63 |
56. | SLPF-R-A | 4.38 | 4.38 | 4.38 | 1.54% | 3.19% | 320 | 1,402 | 4.38 | 4.38 | 4.38 | 4.58 |
57. | JDTC-R-A | 3.05 | 3.05 | 3.05 | -0.82% | -0.82% | 300 | 916 | 3.05 | 3.05 | 2.13 | 3.60 |
58. | SLDM-R-A | 2.65 | 2.65 | 2.65 | 0.00% | 0.00% | 142 | 377 | 2.65 | 2.65 | 2.65 | 3.32 |
59. | VART-R-1 | 2.65 | 2.59 | 2.59 | -2.45% | -2.64% | 1,478 | 3,831 | 2.58 | 2.65 | 2.58 | 2.59 |
60. | RIVP-R-A | 2.25 | 2.23 | 2.23 | 0.78% | 0.72% | 2,510 | 5,599 | 2.23 | 2.25 | 2.22 | 2.23 |
61. | BD62-R-A | 1.92 | 1.89 | 1.93 | -9.14% | -6.33% | 1,307 | 2,518 | 1.89 | 2.05 | 1.89 | 2.03 |
62. | SUNH-R-A | 1.34 | 1.34 | 1.34 | -0.49% | -0.49% | 986 | 1,322 | 1.34 | 1.34 | 1.07 | 1.34 |
63. | TLM-R-A | 0.80 | 0.80 | 0.80 | -20.54% | -20.54% | 75 | 60 | 0.80 | 0.80 | | 1.33 |
64. | OPTE-R-A | 0.77 | 0.77 | 0.77 | -0.68% | -0.68% | 114 | 88 | 0.77 | 0.77 | 0.73 | 0.77 |
65. | INGR-R-A | 0.28 | 0.30 | 0.29 | 4.23% | 4.79% | 9,218 | 2,685 | 0.28 | 0.30 | 0.29 | 0.30 |
66. | MGMA-R-A | 0.28 | 0.28 | 0.28 | 5.01% | 2.92% | 686 | 191 | 0.28 | 0.28 | 0.27 | 0.28 |
67. | CROBEX | | 243.30 | | 0.55% | | | | | | | |
| | | | | | | | 1,952,777 | | | | |
*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.