Filter
Country: Croatia Date: 04/11/2014 Volume: 778,157 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | LEDO-R-A | 1,144.73 | 1,144.73 | 1,144.73 | -0.29% | -0.09% | 10 | 11,447 | 1,144.73 | 1,144.73 | 1,144.73 | 1,149.38 |
2. | CROS-R-A | 956.40 | 955.60 | 956.24 | -0.55% | -0.33% | 54 | 51,637 | 955.60 | 956.43 | 953.22 | 962.24 |
3. | INA-R-A | 444.62 | 440.64 | 440.95 | -0.90% | -0.83% | 64 | 28,221 | 440.64 | 444.63 | 437.99 | 451.26 |
4. | JDOS-R-A | 358.51 | 358.50 | 358.51 | -3.53% | -1.94% | 5 | 1,793 | 358.50 | 358.51 | 358.50 | 376.93 |
5. | JNAF-R-A | 331.81 | 331.81 | 331.81 | 1.21% | 1.21% | 1 | 332 | 331.81 | 331.81 | 327.29 | 342.42 |
6. | CROBEX | | 231.58 | | 0.03% | | | | | | | |
7. | TUHO-R-A | 229.61 | 229.61 | 229.61 | 0.00% | 0.00% | 5 | 1,148 | 229.61 | 229.61 | 229.61 | 238.37 |
8. | ERNT-R-A | 213.62 | 215.01 | 214.96 | 0.41% | 0.75% | 882 | 189,590 | 213.62 | 216.34 | 214.35 | 215.01 |
9. | HUPZ-R-A | 188.07 | 188.07 | 188.07 | 0.00% | -0.06% | 30 | 5,642 | 188.07 | 188.07 | 188.07 | 199.08 |
10. | KOTR-P-A | 166.59 | 166.59 | 166.59 | -4.91% | -4.91% | 7 | 1,166 | 166.59 | 166.59 | 166.59 | 179.18 |
11. | IKBA-R-A | 132.72 | 132.72 | 132.72 | -0.99% | -0.99% | 4 | 531 | 132.72 | 132.72 | 132.72 | 140.69 |
12. | JDBA-R-A | 126.09 | 126.09 | 126.09 | 0.00% | 0.00% | 18 | 2,270 | 126.09 | 126.09 | 126.09 | 132.72 |
13. | SLRS-R-A | 96.91 | 96.89 | 96.90 | 0.00% | 0.01% | 35 | 3,392 | 96.89 | 96.91 | 96.75 | 100.34 |
14. | JDRA-R-A | 94.25 | 94.25 | 94.25 | 0.00% | 0.00% | 33 | 3,110 | 94.25 | 94.25 | 94.25 | 99.28 |
15. | KOEI-R-A | 87.20 | 87.07 | 87.14 | 0.68% | 0.80% | 70 | 6,100 | 87.07 | 87.20 | 87.07 | 87.60 |
16. | KOES-R-A | 50.43 | 50.43 | 50.43 | -5.00% | -5.00% | 1 | 50 | 50.43 | 50.43 | 50.43 | 53.08 |
17. | ATPL-R-A | 49.64 | 49.18 | 49.46 | -0.92% | -0.36% | 138 | 6,826 | 49.15 | 49.64 | 49.18 | 49.77 |
18. | HIMR-R-A | 47.91 | 47.91 | 47.91 | -2.37% | -1.78% | 2 | 96 | 47.91 | 47.91 | 47.25 | 47.91 |
19. | KRAS-R-A | 46.85 | 46.85 | 46.85 | 0.00% | 0.00% | 50 | 2,343 | 46.85 | 46.85 | 46.85 | 47.51 |
20. | AUHR-R-A | 44.47 | 44.47 | 44.47 | 4.05% | 4.05% | 40 | 1,779 | 44.47 | 44.47 | 42.87 | 44.46 |
21. | BCIN-R-A | 44.59 | 43.67 | 43.80 | -1.79% | -1.49% | 219 | 9,592 | 43.67 | 45.11 | 42.88 | 45.11 |
22. | KSST-R-A | 41.47 | 41.81 | 41.54 | 4.80% | 4.14% | 32 | 1,329 | 41.41 | 41.81 | 38.49 | 41.81 |
23. | PODR-R-A | 38.58 | 38.82 | 38.71 | 0.51% | 0.34% | 90 | 3,484 | 38.58 | 38.82 | 38.58 | 38.82 |
24. | VDKT-R-A | 38.16 | 38.10 | 38.16 | -0.43% | -0.43% | 119 | 4,540 | 38.10 | 38.16 | 37.32 | 38.89 |
25. | ADRS-R-A | 35.44 | 35.32 | 35.34 | 0.06% | 0.08% | 200 | 7,067 | 35.32 | 35.44 | 35.32 | 36.50 |
26. | ADRS-P-A | 35.04 | 34.92 | 35.03 | 0.41% | 0.73% | 338 | 11,840 | 34.92 | 35.14 | 34.92 | 35.16 |
27. | ARNT-R-A | 34.77 | 34.64 | 34.08 | 0.40% | 0.73% | 274 | 9,339 | 33.84 | 34.77 | 33.32 | 34.64 |
28. | HCVT-R-A | 32.67 | 33.39 | 33.24 | -3.25% | -3.29% | 31 | 1,030 | 32.67 | 33.48 | 33.39 | 35.17 |
29. | BDSS-R-A | 33.18 | 33.18 | 33.18 | 5.93% | 5.93% | 50 | 1,659 | 33.18 | 33.18 | 31.19 | 33.18 |
30. | PDBA-R-A | 30.53 | 30.53 | 30.53 | 0.00% | 0.00% | 2 | 61 | 30.53 | 30.53 | 30.53 | 32.52 |
31. | HMST-R-A | 29.21 | 30.51 | 29.84 | 4.42% | -2.62% | 52 | 1,552 | 29.21 | 30.52 | 29.20 | 30.51 |
32. | SAPN-R-A | 28.14 | 27.74 | 27.96 | -3.24% | -0.82% | 553 | 15,464 | 27.48 | 28.40 | 27.74 | 28.00 |
33. | ATGR-R-A | 101.40 | 25.35 | 25.35 | 0.00% | -0.01% | 21 | 2,129 | 101.40 | 101.40 | 101.40 | 102.20 |
34. | ULPL-R-A | 24.69 | 24.69 | 24.69 | 0.00% | 1.11% | 5 | 123 | 24.69 | 24.69 | 24.17 | 24.69 |
35. | ZTNJ-R-A | 23.23 | 23.23 | 23.23 | 0.03% | 0.03% | 23 | 534 | 23.23 | 23.23 | 23.23 | 24.55 |
36. | KORF-R-A | 22.43 | 22.33 | 22.39 | -0.45% | -0.30% | 1,928 | 43,167 | 22.33 | 22.55 | 22.33 | 22.56 |
37. | HT-R-A | 21.93 | 21.97 | 21.97 | -0.36% | -0.42% | 4,021 | 88,338 | 21.93 | 22.03 | 21.97 | 22.01 |
38. | JDPL-R-A | 19.29 | 19.24 | 19.27 | -0.21% | -0.66% | 284 | 5,472 | 19.24 | 19.44 | 19.06 | 19.44 |
39. | VLHO-R-A | 16.13 | 16.19 | 16.25 | 0.41% | 0.05% | 741 | 12,045 | 16.11 | 16.59 | 16.19 | 16.59 |
40. | ADPL-R-A | 14.89 | 14.98 | 14.90 | -0.12% | 0.21% | 360 | 5,365 | 14.89 | 14.98 | 14.89 | 14.98 |
41. | LPLH-R-A | 13.27 | 13.80 | 13.53 | -0.47% | 5.38% | 125 | 1,691 | 13.27 | 13.80 | 13.27 | 13.80 |
42. | INDG-R-A | 13.27 | 13.27 | 13.27 | 0.00% | 1.59% | 27 | 358 | 13.27 | 13.27 | 9.86 | 13.27 |
43. | VPIK-R-A | 11.81 | 12.34 | 11.92 | 7.25% | 3.96% | 497 | 5,922 | 11.69 | 12.34 | 11.75 | 12.34 |
44. | LKRI-R-A | 10.75 | 11.07 | 10.65 | 2.96% | -1.01% | 517 | 5,506 | 10.52 | 11.07 | 10.44 | 11.21 |
45. | ZVCV-R-A | 10.35 | 10.35 | 10.35 | 0.01% | 3.71% | 77 | 797 | 10.35 | 10.35 | 9.03 | 10.35 |
46. | IMZV-R-A | 9.13 | 9.13 | 9.13 | 0.00% | 0.00% | 19 | 173 | 9.13 | 9.13 | 3.98 | 9.29 |
47. | PTKM-R-A | 8.56 | 8.50 | 8.68 | 1.57% | 2.27% | 9,544 | 82,874 | 8.37 | 8.89 | 8.50 | 8.62 |
48. | DDJH-R-A | 6.44 | 6.44 | 6.46 | -0.04% | 0.10% | 3,507 | 22,666 | 6.30 | 6.52 | 6.44 | 6.62 |
49. | RIZO-R-A | 6.35 | 6.38 | 6.37 | -8.21% | -6.53% | 160 | 1,019 | 6.35 | 6.76 | 6.38 | 6.74 |
50. | VERN-R-A | 5.85 | 5.85 | 5.85 | -2.33% | -2.82% | 100 | 585 | 5.85 | 5.85 | 5.85 | 6.11 |
51. | BLJE-R-A | 5.42 | 5.62 | 5.48 | 3.90% | -0.15% | 856 | 4,689 | 5.41 | 5.62 | 5.44 | 5.61 |
52. | HDEL-R-A | 5.71 | 5.59 | 5.60 | -2.02% | -1.84% | 442 | 2,476 | 5.59 | 5.71 | 5.59 | 5.71 |
53. | CKML-R-A | 431.35 | 4.40 | 4.40 | 0.93% | 0.93% | 20 | 8,627 | 431.35 | 431.35 | 424.71 | 437.99 |
54. | ZABA-R-A | 3.63 | 3.65 | 3.64 | -0.54% | -3.01% | 189 | 688 | 3.63 | 3.65 | 3.65 | 3.77 |
55. | DLKV-R-A | 3.47 | 3.47 | 3.47 | -0.53% | -1.99% | 75 | 260 | 3.47 | 3.47 | 3.47 | 3.68 |
56. | PRFC-R-A | 3.05 | 3.05 | 3.05 | 5.50% | 6.88% | 102 | 311 | 3.05 | 3.05 | 2.89 | 3.08 |
57. | VART-R-1 | 3.16 | 3.05 | 3.10 | 4.83% | 4.71% | 345 | 1,069 | 3.05 | 3.16 | 2.97 | 3.16 |
58. | JAKT-R-A | 2.65 | 2.92 | 2.78 | -10.68% | -14.82% | 29,674 | 82,625 | 2.65 | 2.92 | 2.66 | 3.27 |
59. | SUNH-R-A | 2.39 | 2.39 | 2.39 | -5.26% | -5.26% | 55 | 131 | 2.39 | 2.39 | 1.99 | 2.39 |
60. | RIVP-R-A | 2.06 | 2.05 | 2.06 | -0.07% | 0.00% | 598 | 1,229 | 2.05 | 2.06 | 1.97 | 2.05 |
61. | KTJV-R-A | 2.02 | 2.02 | 2.02 | 0.73% | 0.13% | 300 | 605 | 2.02 | 2.02 | 1.92 | 2.07 |
62. | LCDS-R-A | 1.99 | 1.99 | 1.99 | -6.31% | -6.31% | 300 | 597 | 1.99 | 1.99 | 1.59 | 2.39 |
63. | BPBA-R-A | 0.93 | 0.93 | 0.93 | 16.68% | 16.68% | 1,370 | 1,272 | 0.93 | 0.93 | 0.81 | 0.93 |
64. | INGR-R-A | 0.39 | 0.38 | 0.39 | -2.40% | 1.04% | 26,451 | 10,310 | 0.38 | 0.40 | 0.38 | 0.39 |
65. | MGMA-R-A | 0.29 | 0.29 | 0.29 | -3.14% | -2.68% | 245 | 70 | 0.29 | 0.29 | 0.29 | 0.30 |
| | | | | | | | 778,157 | | | | |
*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.