Filter
Country: Croatia Date: 04/10/2014 Volume: 686,146 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 231.51 | | -0.32% | | | | | | | |
2. | ZTNJ-R-A | 23.23 | 23.23 | 23.23 | -0.01% | -0.01% | 2 | 46 | 23.23 | 23.23 | 20.57 | 23.23 |
3. | KSST-R-A | 39.89 | 39.89 | 39.89 | 1.20% | 1.20% | 3 | 120 | 39.89 | 39.89 | 37.89 | 41.52 |
4. | RIZO-R-A | 6.38 | 6.95 | 6.81 | 6.50% | 4.33% | 4 | 27 | 6.38 | 6.95 | 6.28 | 6.95 |
5. | MDKA-R-A | 1,021.97 | 1,021.97 | 1,021.97 | 0.00% | 0.79% | 4 | 4,088 | 1,021.97 | 1,021.97 | 988.78 | 1,028.60 |
6. | IKBA-R-A | 134.05 | 134.05 | 134.05 | 1.00% | 1.00% | 5 | 670 | 134.05 | 134.05 | 132.72 | 140.69 |
7. | SLRS-R-A | 96.89 | 96.89 | 96.89 | 0.67% | 0.67% | 7 | 678 | 96.89 | 96.89 | 96.89 | 98.88 |
8. | INA-R-A | 444.62 | 444.62 | 444.62 | -4.26% | -1.59% | 8 | 3,557 | 444.62 | 444.62 | 444.62 | 451.26 |
9. | FRNK-R-A | 67.09 | 67.09 | 67.09 | 0.00% | 0.00% | 10 | 671 | 67.09 | 67.09 | 67.09 | 72.33 |
10. | HUPZ-R-A | 188.47 | 188.07 | 188.19 | 0.00% | 0.06% | 10 | 1,882 | 188.07 | 188.47 | 188.07 | 193.78 |
11. | JDRA-R-A | 94.25 | 94.25 | 94.25 | 0.00% | 0.00% | 10 | 942 | 94.25 | 94.25 | 94.25 | 99.28 |
12. | VIRO-R-A | 66.76 | 66.76 | 66.76 | 0.00% | 0.00% | 10 | 668 | 66.76 | 66.76 | 66.76 | 69.55 |
13. | OPTE-R-A | 0.90 | 0.90 | 0.90 | 7.62% | 0.45% | 10 | 9 | 0.90 | 0.90 | 0.84 | 0.90 |
14. | ATLN-R-A | 6.64 | 6.64 | 6.64 | 1.60% | 1.58% | 11 | 73 | 6.64 | 6.64 | 6.53 | 6.64 |
15. | IPKK-R-A | 19.06 | 19.06 | 19.06 | -4.27% | -4.07% | 11 | 210 | 19.06 | 19.06 | 19.06 | 20.57 |
16. | BD62-R-A | 2.12 | 2.12 | 2.12 | 0.00% | 0.00% | 14 | 30 | 2.12 | 2.12 | 2.06 | 2.26 |
17. | CROS-R-A | 956.20 | 960.91 | 959.36 | 0.47% | 0.31% | 15 | 14,390 | 956.20 | 960.91 | 956.29 | 962.24 |
18. | VLHO-R-A | 16.19 | 16.13 | 16.25 | 0.07% | -1.94% | 16 | 260 | 16.13 | 16.26 | 16.13 | 16.85 |
19. | LEDO-R-A | 1,142.74 | 1,148.05 | 1,145.77 | 0.46% | 0.26% | 18 | 20,624 | 1,142.74 | 1,148.05 | 1,145.40 | 1,150.71 |
20. | IMZV-R-A | 9.13 | 9.13 | 9.13 | -0.17% | -0.17% | 25 | 228 | 9.13 | 9.13 | 3.98 | 9.13 |
21. | ATGR-R-A | 101.53 | 25.35 | 25.35 | 0.00% | -0.01% | 34 | 3,448 | 101.40 | 101.53 | 101.40 | 102.20 |
22. | SPVA-R-A | 3.45 | 3.45 | 3.45 | -20.68% | -20.68% | 36 | 124 | 3.45 | 3.45 | 1.48 | 3.45 |
23. | CHAG-R-A | 30.53 | 30.53 | 30.53 | 9.52% | 9.52% | 36 | 1,099 | 30.53 | 30.53 | 26.68 | 30.53 |
24. | BCIN-R-A | 44.46 | 44.46 | 44.46 | 4.03% | 4.49% | 38 | 1,690 | 44.46 | 44.46 | 42.87 | 45.65 |
25. | ZVCV-R-A | 9.95 | 10.35 | 9.98 | 24.76% | 20.16% | 42 | 419 | 9.95 | 10.35 | 9.03 | 10.35 |
26. | PDBA-R-A | 30.53 | 30.53 | 30.53 | 0.00% | 0.00% | 50 | 1,526 | 30.53 | 30.53 | 30.53 | 32.51 |
27. | PBZ-R-A | 57.80 | 57.80 | 57.80 | 0.00% | 0.00% | 53 | 3,063 | 57.80 | 57.80 | 57.80 | 59.98 |
28. | HDEL-R-A | 5.71 | 5.71 | 5.71 | 0.99% | 0.94% | 78 | 445 | 5.71 | 5.71 | 5.71 | 5.97 |
29. | ATLS-R-A | 0.97 | 0.97 | 0.97 | 0.97% | 0.97% | 79 | 77 | 0.97 | 0.97 | 0.87 | 1.36 |
30. | ULPL-R-A | 24.30 | 24.69 | 24.42 | 0.00% | -0.37% | 111 | 2,710 | 24.30 | 24.69 | 24.16 | 24.69 |
31. | VDKT-R-A | 38.36 | 38.26 | 38.32 | -0.26% | -0.10% | 119 | 4,560 | 38.26 | 38.36 | 38.15 | 38.22 |
32. | ATPL-R-A | 49.64 | 49.64 | 49.64 | 0.00% | -0.06% | 122 | 6,056 | 49.64 | 49.64 | 49.64 | 50.29 |
33. | ADRS-P-A | 34.77 | 34.78 | 34.78 | 0.34% | -0.55% | 122 | 4,243 | 34.77 | 34.78 | 34.78 | 35.11 |
34. | BDSS-R-A | 31.32 | 31.32 | 31.32 | 0.43% | 0.43% | 145 | 4,542 | 31.32 | 31.32 | 31.32 | 32.51 |
35. | KOEI-R-A | 86.40 | 86.48 | 86.45 | 0.05% | 0.01% | 189 | 16,339 | 86.40 | 86.48 | 86.48 | 87.73 |
36. | SUNH-R-A | 2.52 | 2.52 | 2.52 | -3.75% | -3.75% | 208 | 525 | 2.52 | 2.52 | 2.42 | 2.52 |
37. | SNHO-R-A | 20.57 | 20.57 | 20.57 | 0.00% | 0.00% | 210 | 4,320 | 20.57 | 20.57 | 19.65 | 20.97 |
38. | LKPC-R-A | 67.17 | 67.42 | 66.74 | -0.39% | -1.40% | 219 | 14,616 | 66.49 | 67.42 | 65.44 | 68.35 |
39. | VPIK-R-A | 11.42 | 11.51 | 11.46 | 0.80% | 0.27% | 240 | 2,751 | 11.41 | 11.51 | 11.51 | 11.82 |
40. | KRAS-R-A | 46.85 | 46.85 | 46.85 | -0.28% | -1.18% | 257 | 12,041 | 46.85 | 46.85 | 46.85 | 47.78 |
41. | HCVT-R-A | 32.04 | 34.51 | 34.36 | -1.89% | 1.33% | 268 | 9,210 | 31.19 | 35.17 | 32.24 | 35.17 |
42. | PRFC-R-A | 2.88 | 2.89 | 2.85 | 0.97% | -0.87% | 284 | 811 | 2.84 | 2.89 | 2.84 | 3.07 |
43. | ERNT-R-A | 213.68 | 214.13 | 213.35 | 0.21% | 0.20% | 290 | 61,873 | 212.69 | 214.13 | 213.62 | 214.13 |
44. | RIVP-R-A | 2.06 | 2.06 | 2.06 | 0.07% | 0.07% | 300 | 617 | 2.06 | 2.06 | 1.97 | 2.05 |
45. | PODR-R-A | 38.57 | 38.62 | 38.58 | 0.06% | 0.06% | 326 | 12,577 | 38.57 | 38.62 | 38.63 | 38.75 |
46. | JDPL-R-A | 19.40 | 19.28 | 19.39 | 0.10% | -0.40% | 343 | 6,652 | 19.28 | 19.90 | 19.28 | 19.78 |
47. | LPLH-R-A | 12.64 | 13.87 | 12.84 | 4.53% | -3.22% | 455 | 5,842 | 12.36 | 13.87 | 12.49 | 13.87 |
48. | ADPL-R-A | 14.87 | 15.00 | 14.87 | 0.38% | -0.44% | 488 | 7,258 | 14.87 | 15.00 | 14.88 | 15.00 |
49. | HMST-R-A | 30.53 | 29.22 | 30.64 | -9.41% | -5.99% | 491 | 15,044 | 29.22 | 32.48 | 29.22 | 30.53 |
50. | ARNT-R-A | 34.11 | 34.50 | 33.84 | 3.94% | 1.96% | 504 | 17,053 | 33.18 | 34.77 | 33.20 | 34.50 |
51. | KTJV-R-A | 2.02 | 2.00 | 2.01 | 0.00% | 0.59% | 511 | 1,029 | 2.00 | 2.02 | 1.92 | 2.07 |
52. | THNK-R-A | 52.89 | 53.09 | 53.07 | 4.50% | 4.42% | 558 | 29,616 | 52.89 | 53.09 | 50.71 | 53.09 |
53. | DDJH-R-A | 6.47 | 6.44 | 6.46 | -2.92% | -1.22% | 595 | 3,842 | 6.44 | 6.47 | 6.44 | 6.63 |
54. | ADRS-R-A | 35.32 | 35.30 | 35.31 | -1.48% | -1.28% | 600 | 21,185 | 35.30 | 35.32 | 35.31 | 36.50 |
55. | KORF-R-A | 22.70 | 22.43 | 22.46 | -0.58% | -0.70% | 733 | 16,460 | 22.43 | 22.70 | 22.43 | 22.56 |
56. | LKRI-R-A | 10.80 | 10.75 | 10.76 | -2.89% | -2.82% | 890 | 9,575 | 10.75 | 10.80 | 10.75 | 11.02 |
57. | VART-R-1 | 2.97 | 2.91 | 2.96 | -1.62% | -2.37% | 1,038 | 3,070 | 2.91 | 2.97 | 2.91 | 3.12 |
58. | ZABA-R-A | 3.77 | 3.67 | 3.76 | 0.04% | 1.98% | 1,597 | 5,998 | 3.63 | 3.77 | 3.63 | 3.77 |
59. | BLJE-R-A | 5.51 | 5.41 | 5.49 | -1.83% | -1.69% | 2,350 | 12,895 | 5.41 | 5.54 | 5.42 | 5.61 |
60. | HBRL-R-A | 0.84 | 0.88 | 0.84 | 10.01% | 5.84% | 3,179 | 2,679 | 0.84 | 0.88 | 0.72 | 0.88 |
61. | MGMA-R-A | 0.29 | 0.30 | 0.29 | -3.86% | -3.50% | 5,039 | 1,487 | 0.29 | 0.31 | 0.30 | 0.30 |
62. | INGR-R-A | 0.38 | 0.39 | 0.39 | -1.00% | -1.35% | 7,580 | 2,928 | 0.38 | 0.39 | 0.38 | 0.39 |
63. | HT-R-A | 21.97 | 22.05 | 22.06 | -0.54% | 0.14% | 8,341 | 184,016 | 21.77 | 22.16 | 22.05 | 22.14 |
64. | PTKM-R-A | 7.95 | 8.36 | 8.49 | 7.69% | 7.44% | 14,211 | 120,661 | 7.95 | 8.73 | 8.36 | 8.43 |
| | | | | | | | 686,146 | | | | |
*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.