Filter
Country: Croatia Date: 08/25/2014 Volume: 1,694,290 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ZVCV-R-A | 19.25 | 19.25 | 19.25 | 5.09% | 5.09% | 264 | 5,082 | 19.25 | 19.25 | 19.25 | 19.91 |
2. | ZTNJ-R-A | 28.80 | 28.80 | 28.80 | 8.38% | 8.38% | 28 | 806 | 28.80 | 28.80 | 28.14 | 28.80 |
3. | ZABA-R-A | 4.61 | 4.61 | 4.61 | -0.29% | 0.69% | 120 | 553 | 4.61 | 4.61 | 4.58 | 4.63 |
4. | VPIK-R-A | 11.16 | 11.02 | 11.06 | -1.30% | -0.90% | 183 | 2,024 | 11.02 | 11.16 | 11.02 | 11.29 |
5. | VLHO-R-A | 26.36 | 26.02 | 26.13 | -1.50% | -0.02% | 498 | 13,015 | 26.02 | 26.36 | 26.02 | 26.41 |
6. | VIRO-R-A | 47.25 | 46.98 | 47.12 | -7.33% | -7.07% | 20 | 942 | 46.98 | 47.25 | 46.98 | 50.43 |
7. | VERN-R-A | 6.30 | 6.33 | 6.33 | 0.02% | 1.12% | 204 | 1,291 | 6.30 | 6.33 | 6.13 | 6.50 |
8. | VDKT-R-A | 30.00 | 30.64 | 30.00 | 0.82% | -1.82% | 149 | 4,470 | 29.60 | 30.64 | 29.80 | 30.64 |
9. | VART-R-1 | 2.65 | 2.59 | 2.61 | -4.41% | -1.85% | 483 | 1,259 | 2.59 | 2.65 | 2.59 | 2.71 |
10. | ULPL-R-A | 24.67 | 24.55 | 24.43 | -0.47% | -0.50% | 115 | 2,810 | 23.90 | 24.67 | 23.91 | 24.55 |
11. | TISK-R-A | 24.22 | 24.22 | 24.22 | -0.27% | -0.28% | 74 | 1,792 | 24.22 | 24.22 | 24.22 | 25.22 |
12. | THNK-R-A | 56.08 | 56.27 | 55.22 | -2.29% | -1.87% | 331 | 18,279 | 54.55 | 56.27 | 54.45 | 56.27 |
13. | SNHO-R-A | 30.17 | 32.12 | 30.95 | 4.33% | 1.28% | 1,641 | 50,781 | 29.60 | 32.38 | 31.20 | 32.12 |
14. | SNBA-R-A | 5.71 | 5.71 | 5.71 | 2.33% | 2.33% | 56 | 320 | 5.71 | 5.71 | 5.57 | 5.71 |
15. | SLPF-R-A | 4.52 | 4.51 | 4.52 | -1.42% | -1.39% | 160 | 722 | 4.51 | 4.52 | 4.51 | 5.04 |
16. | SAPN-R-A | 27.18 | 27.10 | 27.16 | -0.39% | 0.06% | 71 | 1,928 | 27.10 | 27.18 | 26.88 | 27.10 |
17. | RIZO-R-A | 8.83 | 8.78 | 8.78 | -3.91% | -3.27% | 71 | 624 | 8.78 | 8.83 | 8.78 | 9.12 |
18. | PTKM-R-A | 4.90 | 4.65 | 4.76 | -5.35% | -0.47% | 2,084 | 9,910 | 4.65 | 4.90 | 4.65 | 4.90 |
19. | PODR-R-A | 41.74 | 41.81 | 41.79 | 0.96% | 1.10% | 3,154 | 131,797 | 41.56 | 41.94 | 41.81 | 42.07 |
20. | PLAG-R-A | 438.39 | 109.60 | 109.60 | -0.03% | -0.32% | 2 | 877 | 438.39 | 438.39 | 438.39 | 457.89 |
21. | PIKR-R-A | 15.66 | 15.66 | 15.66 | 1.67% | 1.67% | 98 | 1,535 | 15.66 | 15.66 | 15.00 | 15.66 |
22. | PBZ-R-A | 64.50 | 67.68 | 67.28 | 6.01% | 3.89% | 8 | 538 | 64.50 | 67.68 | 67.68 | 68.09 |
23. | OPEK-R-A | 35.17 | 35.17 | 35.17 | -1.85% | -1.85% | 10,000 | 351,715 | 35.17 | 35.17 | 31.85 | 35.17 |
24. | MGMA-R-A | 0.27 | 0.26 | 0.27 | 6.44% | 6.27% | 2,130 | 574 | 0.26 | 0.27 | 0.26 | 0.27 |
25. | LVCV-R-A | 13.14 | 13.14 | 13.14 | 15.10% | 15.10% | 30 | 394 | 13.14 | 13.14 | 11.30 | 13.14 |
26. | LRH-R-A | 441.97 | 432.56 | 435.97 | -1.21% | 0.39% | 24 | 10,463 | 432.28 | 443.29 | 432.56 | 444.22 |
27. | LPLH-R-A | 25.22 | 25.10 | 25.11 | -3.52% | -2.83% | 65 | 1,632 | 25.10 | 25.22 | 24.83 | 25.95 |
28. | LKRI-R-A | 9.83 | 9.83 | 9.83 | 0.00% | -0.92% | 171 | 1,681 | 9.82 | 9.83 | 9.83 | 9.83 |
29. | LKPC-R-A | 69.15 | 70.21 | 69.69 | -0.94% | -1.67% | 27 | 1,882 | 69.02 | 70.21 | 67.96 | 70.61 |
30. | LEDO-R-A | 1,182.56 | 1,182.56 | 1,182.56 | -0.11% | -0.11% | 2 | 2,365 | 1,182.56 | 1,182.56 | 1,182.56 | 1,185.88 |
31. | LCDS-R-A | 1.99 | 1.99 | 1.99 | 5.48% | 5.48% | 448 | 892 | 1.99 | 1.99 | 1.99 | 2.06 |
32. | KSST-R-A | 41.41 | 41.41 | 41.41 | -8.23% | -8.23% | 16 | 663 | 41.41 | 41.41 | 41.41 | 43.80 |
33. | KRAS-R-A | 44.20 | 44.20 | 44.20 | -4.29% | -3.79% | 50 | 2,210 | 44.20 | 44.20 | 44.20 | 46.18 |
34. | KORF-R-A | 28.69 | 28.38 | 28.59 | -1.46% | -0.71% | 1,261 | 36,046 | 28.34 | 28.87 | 28.38 | 28.73 |
35. | KOEI-R-A | 94.23 | 95.56 | 94.77 | 1.41% | 0.18% | 75 | 7,108 | 94.23 | 95.56 | 94.37 | 95.56 |
36. | KABA-R-A | 1.13 | 1.13 | 1.13 | 0.00% | 0.00% | 87 | 98 | 1.13 | 1.13 | 1.13 | 1.33 |
37. | JDPL-R-A | 20.31 | 20.05 | 20.30 | -3.76% | -2.51% | 21 | 426 | 20.05 | 20.31 | 20.06 | 20.56 |
38. | INGR-R-A | 0.29 | 0.28 | 0.28 | -0.94% | -1.83% | 7,113 | 2,018 | 0.28 | 0.29 | 0.28 | 0.29 |
39. | INA-R-A | 526.91 | 530.89 | 530.29 | -2.44% | -1.32% | 96 | 50,908 | 524.39 | 530.89 | 524.27 | 537.53 |
40. | ILRA-R-A | 79.63 | 9.95 | 9.95 | 8.11% | 8.11% | 90 | 7,167 | 79.63 | 79.63 | 79.63 | 86.27 |
41. | IGH-R-A | 17.39 | 17.25 | 17.28 | -0.77% | -1.51% | 20 | 346 | 17.25 | 17.39 | 16.73 | 18.25 |
42. | HZVG-R-A | 2.06 | 2.06 | 2.06 | -18.37% | -18.37% | 100 | 206 | 2.06 | 2.06 | 2.06 | 4.78 |
43. | HZLA-R-A | 7.17 | 7.17 | 7.17 | -3.23% | -3.23% | 40 | 287 | 7.17 | 7.17 | | |
44. | HUPZ-R-A | 230.67 | 232.27 | 230.99 | -2.78% | -3.31% | 10 | 2,310 | 230.67 | 232.27 | 232.27 | 238.23 |
45. | HT-R-A | 20.12 | 20.15 | 20.14 | -0.26% | -0.21% | 3,781 | 76,156 | 20.12 | 20.17 | 20.15 | 20.24 |
46. | HMST-R-A | 47.91 | 47.78 | 46.85 | -0.28% | -2.32% | 307 | 14,383 | 46.72 | 47.91 | 46.73 | 47.78 |
47. | HMDN-R-A | 9.95 | 9.95 | 9.95 | 0.00% | 0.00% | 20 | 199 | 9.95 | 9.95 | 9.95 | 10.62 |
48. | HIMR-R-A | 75.00 | 75.01 | 75.00 | 0.03% | -0.27% | 115 | 8,625 | 75.00 | 75.01 | 75.01 | 77.57 |
49. | HDEL-R-A | 3.13 | 3.57 | 3.42 | -0.04% | 5.65% | 15 | 51 | 3.13 | 3.57 | 3.13 | 3.57 |
50. | ERNT-R-A | 188.07 | 185.81 | 187.53 | -1.75% | -0.01% | 3,239 | 607,423 | 185.81 | 189.13 | 183.83 | 187.14 |
51. | DLKV-R-A | 2.39 | 2.35 | 2.36 | -6.00% | -5.48% | 78 | 184 | 2.35 | 2.50 | 2.35 | 2.49 |
52. | DDJH-R-A | 5.58 | 5.57 | 5.55 | -1.18% | -1.62% | 500 | 2,774 | 5.47 | 5.58 | 5.57 | 5.76 |
53. | CROS-R-A | 982.15 | 982.15 | 982.15 | 0.00% | -0.08% | 10 | 9,821 | 982.15 | 982.15 | 968.88 | 986.13 |
54. | CROS-P-A | 995.55 | 995.55 | 995.55 | 0.00% | 0.00% | 3 | 2,987 | 995.55 | 995.55 | 988.78 | 1,128.27 |
55. | CROBEX | | 245.71 | | -0.82% | | | | | | | |
56. | CKML-R-A | 464.53 | 4.74 | 4.74 | 0.00% | 0.00% | 1 | 465 | 464.53 | 464.53 | 453.91 | 464.53 |
57. | BPBA-R-A | 0.92 | 0.93 | 0.94 | -2.77% | 0.43% | 1,854 | 1,734 | 0.92 | 0.96 | 0.93 | 0.96 |
58. | BLJE-R-A | 5.87 | 5.94 | 5.86 | -0.58% | -1.87% | 3,066 | 17,978 | 5.83 | 5.95 | 5.83 | 5.94 |
59. | BD62-R-A | 1.77 | 1.77 | 1.77 | -10.50% | -10.61% | 1,030 | 1,819 | 1.77 | 1.77 | 1.77 | 1.96 |
60. | BCIN-R-A | 65.03 | 75.64 | 68.43 | 17.02% | 8.81% | 1,109 | 75,889 | 64.37 | 75.64 | 68.78 | 75.64 |
61. | AUHR-R-A | 70.34 | 71.70 | 70.75 | 2.90% | 3.23% | 113 | 7,994 | 70.34 | 71.70 | 63.84 | 73.78 |
62. | ATPL-R-A | 47.96 | 46.59 | 46.98 | -2.49% | -1.66% | 354 | 16,632 | 46.59 | 47.96 | 46.59 | 47.32 |
63. | ATLN-R-A | 7.96 | 8.20 | 8.16 | 3.92% | 3.36% | 1,887 | 15,395 | 7.96 | 8.49 | 8.20 | 8.49 |
64. | ATGR-R-A | 136.97 | 34.51 | 34.88 | 1.96% | 3.20% | 440 | 61,393 | 136.97 | 140.69 | 136.97 | 139.56 |
65. | ARNT-R-A | 47.78 | 47.25 | 47.63 | -0.70% | 0.31% | 160 | 7,621 | 47.25 | 48.26 | 47.25 | 47.85 |
66. | AMDN-R-A | 14.36 | 14.36 | 14.36 | -8.96% | -8.96% | 60 | 861 | 14.36 | 14.36 | 14.20 | 15.53 |
67. | ADRS-R-A | 42.47 | 43.53 | 43.30 | 0.15% | -0.37% | 33 | 1,429 | 42.47 | 43.53 | 42.47 | 43.53 |
68. | ADRS-P-A | 39.42 | 39.15 | 39.28 | -0.34% | -0.31% | 410 | 16,104 | 39.04 | 39.42 | 39.15 | 39.55 |
69. | ADPL-R-A | 17.36 | 17.32 | 17.35 | -0.23% | 0.08% | 785 | 13,624 | 17.32 | 17.36 | 17.32 | 17.52 |
| | | | | | | | 1,694,290 | | | | |
*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.