Filter
Country: Croatia Date: 09/15/2014 Volume: 968,218 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 247.00 | | 0.15% | | | | | | | |
2. | MGMA-R-A | 0.27 | 0.26 | 0.26 | 0.00% | -1.97% | 2,040 | 539 | 0.26 | 0.27 | 0.26 | 0.28 |
3. | INGR-R-A | 0.28 | 0.28 | 0.28 | -1.87% | -2.32% | 5,100 | 1,416 | 0.28 | 0.28 | 0.28 | 0.29 |
4. | VLEN-R-B | 0.59 | 0.59 | 0.59 | -5.32% | -5.32% | 194 | 115 | 0.59 | 0.59 | 0.59 | 1.06 |
5. | OPTE-R-A | 0.80 | 0.74 | 0.79 | -7.36% | -0.34% | 827 | 654 | 0.74 | 0.83 | 0.74 | 0.82 |
6. | HBRL-R-A | 1.16 | 1.16 | 1.19 | 0.69% | 0.22% | 1,335 | 1,589 | 1.16 | 1.31 | 1.17 | 1.30 |
7. | SUNH-R-A | 1.37 | 1.37 | 1.37 | 0.00% | 0.00% | 3,700 | 5,053 | 1.37 | 1.37 | 1.34 | 1.72 |
8. | BD62-R-A | 1.68 | 1.73 | 1.71 | 4.40% | 7.13% | 300 | 515 | 1.68 | 1.73 | 1.57 | 1.73 |
9. | BRIN-R-A | 2.39 | 2.39 | 2.39 | -1.59% | -1.59% | 200 | 478 | 2.39 | 2.39 | 2.19 | 2.52 |
10. | DLKV-R-A | 2.28 | 2.28 | 2.28 | -0.41% | -3.58% | 10 | 23 | 2.28 | 2.28 | 2.28 | 2.32 |
11. | RIVP-R-A | 2.46 | 2.55 | 2.52 | 1.05% | -1.60% | 9,753 | 24,609 | 2.39 | 2.55 | 2.54 | 2.55 |
12. | PRFC-R-A | 2.95 | 2.93 | 2.94 | -0.58% | -0.31% | 538 | 1,580 | 2.93 | 2.95 | 2.93 | 3.04 |
13. | VART-R-1 | 3.38 | 3.45 | 3.38 | 19.72% | 13.66% | 14,631 | 49,437 | 3.27 | 3.55 | 3.25 | 3.45 |
14. | PTKM-R-A | 4.06 | 4.10 | 4.03 | -4.25% | -3.00% | 642 | 2,590 | 4.02 | 4.10 | 4.02 | 4.10 |
15. | ZABA-R-A | 4.89 | 4.89 | 4.89 | 0.79% | 0.79% | 750 | 3,669 | 4.89 | 4.89 | 4.89 | 4.97 |
16. | SLPF-R-A | 5.17 | 5.10 | 5.11 | -1.51% | -1.18% | 763 | 3,902 | 5.09 | 5.17 | 5.10 | 5.17 |
17. | IMZV-R-A | 9.16 | 9.16 | 9.16 | 7.81% | 7.81% | 55 | 504 | 9.16 | 9.16 | 5.31 | 9.29 |
18. | JDTC-R-A | 5.31 | 5.31 | 5.31 | 0.00% | 0.00% | 473 | 2,511 | 5.31 | 5.31 | 5.31 | 5.97 |
19. | BLJE-R-A | 5.43 | 5.40 | 5.42 | -2.68% | -0.17% | 2,199 | 11,908 | 5.39 | 5.44 | 5.40 | 5.44 |
20. | DDJH-R-A | 5.57 | 5.71 | 5.64 | 2.14% | -0.68% | 473 | 2,669 | 5.57 | 5.71 | 5.64 | 5.71 |
21. | RIZO-R-A | 8.87 | 9.10 | 9.15 | 2.54% | 0.91% | 726 | 6,642 | 8.87 | 9.27 | 9.05 | 9.16 |
22. | HRDH-R-A | 9.42 | 9.42 | 9.42 | -22.82% | -22.82% | 12 | 113 | 9.42 | 9.42 | 9.42 | 13.27 |
23. | ATLN-R-A | 10.60 | 10.60 | 10.60 | 9.92% | 8.96% | 3 | 32 | 10.60 | 10.60 | 10.09 | 10.60 |
24. | VPIK-R-A | 11.02 | 11.01 | 11.02 | -1.27% | -1.60% | 592 | 6,525 | 11.01 | 11.08 | 10.90 | 11.15 |
25. | TRFM-R-A | 20.57 | 20.57 | 20.57 | -2.52% | -2.52% | 10 | 206 | 20.57 | 20.57 | 13.27 | 20.57 |
26. | IPKK-R-A | 14.33 | 14.07 | 14.13 | -1.85% | -4.05% | 99 | 1,399 | 14.07 | 14.33 | 14.07 | 15.26 |
27. | ADPL-R-A | 17.25 | 17.25 | 17.25 | -0.76% | -0.84% | 269 | 4,641 | 17.25 | 17.25 | 17.25 | 17.38 |
28. | JDPL-R-A | 17.92 | 17.91 | 17.93 | -0.05% | -0.46% | 339 | 6,077 | 17.91 | 18.44 | 17.67 | 17.91 |
29. | IGH-R-A | 18.58 | 19.51 | 19.29 | 5.00% | 3.81% | 460 | 8,872 | 18.58 | 19.58 | 18.88 | 19.51 |
30. | MAIS-R-A | 20.18 | 20.70 | 20.21 | -0.31% | -0.88% | 215 | 4,346 | 20.17 | 20.70 | 20.04 | 20.77 |
31. | HT-R-A | 21.10 | 20.76 | 20.94 | -1.58% | -0.98% | 6,994 | 146,478 | 20.76 | 21.10 | 20.76 | 20.88 |
32. | ULPL-R-A | 23.76 | 23.89 | 23.82 | 1.12% | 0.93% | 411 | 9,791 | 23.76 | 24.15 | 23.50 | 23.97 |
33. | LPLH-R-A | 27.21 | 27.21 | 27.21 | 1.99% | 1.97% | 30 | 816 | 27.21 | 27.21 | 26.70 | 27.45 |
34. | ZTNJ-R-A | 28.07 | 28.07 | 28.07 | 0.70% | 0.70% | 100 | 2,807 | 28.07 | 28.07 | 27.87 | 29.20 |
35. | VLHO-R-A | 28.93 | 28.34 | 28.58 | -2.95% | -2.20% | 888 | 25,383 | 28.27 | 28.93 | 28.34 | 29.07 |
36. | SAPN-R-A | 31.19 | 31.19 | 31.03 | -2.03% | -2.23% | 106 | 3,290 | 30.67 | 31.19 | 30.02 | 31.19 |
37. | KORF-R-A | 31.07 | 30.92 | 30.84 | -0.86% | -1.41% | 2,043 | 63,000 | 30.66 | 31.07 | 30.66 | 30.91 |
38. | SNHO-R-A | 31.69 | 31.89 | 31.84 | -1.92% | -1.23% | 726 | 23,116 | 30.93 | 32.52 | 31.89 | 32.50 |
39. | HMST-R-A | 34.49 | 32.12 | 33.97 | -15.68% | -26.43% | 1,852 | 62,908 | 31.77 | 36.50 | 32.12 | 33.05 |
40. | KSST-R-A | 37.01 | 36.74 | 36.96 | -1.15% | -3.19% | 93 | 3,437 | 36.74 | 37.16 | 36.74 | 37.82 |
41. | ADRS-P-A | 41.41 | 42.34 | 42.04 | 2.57% | 1.19% | 800 | 33,635 | 41.30 | 42.34 | 41.81 | 42.44 |
42. | PODR-R-A | 42.48 | 41.81 | 42.14 | -1.59% | -0.82% | 319 | 13,443 | 41.81 | 42.48 | 41.81 | 42.01 |
43. | KRAS-R-A | 45.13 | 45.13 | 44.99 | 1.48% | -0.03% | 244 | 10,978 | 44.47 | 45.13 | 44.73 | 46.19 |
44. | ADRS-R-A | 45.26 | 45.19 | 45.21 | -2.73% | -2.66% | 285 | 12,886 | 45.19 | 45.26 | 45.19 | 46.45 |
45. | ARNT-R-A | 47.24 | 47.77 | 47.21 | 1.13% | -0.02% | 150 | 7,082 | 46.59 | 47.77 | 46.45 | 47.77 |
46. | TNPL-R-A | 47.78 | 47.78 | 47.78 | 0.00% | 0.00% | 17 | 812 | 47.78 | 47.78 | 47.12 | 48.97 |
47. | ATPL-R-A | 51.02 | 53.35 | 52.67 | 5.79% | 5.93% | 3,066 | 161,499 | 51.02 | 53.74 | 52.57 | 53.35 |
48. | THNK-R-A | 53.35 | 53.35 | 53.35 | -2.07% | -2.06% | 4 | 213 | 53.35 | 53.35 | 53.35 | 54.48 |
49. | HIMR-R-A | 61.19 | 59.19 | 57.78 | -7.47% | -10.46% | 556 | 32,128 | 55.74 | 64.37 | 56.17 | 59.46 |
50. | KTKA-R-A | 64.24 | 64.24 | 64.24 | -1.00% | -1.00% | 4 | 257 | 64.24 | 64.24 | 64.37 | 71.01 |
51. | PBZ-R-A | 66.89 | 66.76 | 66.79 | -0.20% | -0.20% | 24 | 1,603 | 66.76 | 66.89 | 66.76 | 68.21 |
52. | BCIN-R-A | 67.17 | 67.17 | 67.17 | 0.12% | 0.12% | 32 | 2,149 | 67.17 | 67.17 | 67.16 | 68.95 |
53. | LKPC-R-A | 70.21 | 69.81 | 69.90 | -0.94% | -0.87% | 67 | 4,683 | 69.75 | 70.21 | 69.81 | 70.61 |
54. | SLRS-R-A | 93.04 | 93.17 | 93.15 | 0.86% | -0.46% | 17 | 1,584 | 93.04 | 93.30 | 93.17 | 94.88 |
55. | KOEI-R-A | 97.95 | 97.87 | 97.92 | -0.09% | -0.22% | 75 | 7,344 | 97.87 | 97.95 | 96.89 | 98.21 |
56. | ATGR-R-A | 130.20 | 32.38 | 32.47 | -0.45% | -0.29% | 83 | 10,781 | 129.54 | 130.20 | 129.54 | 130.11 |
57. | KODT-P-A | 134.98 | 134.98 | 134.98 | -1.26% | -1.29% | 10 | 1,350 | 134.98 | 134.98 | 134.89 | 140.15 |
58. | IKBA-R-A | 136.04 | 136.04 | 136.04 | 0.99% | 0.99% | 1 | 136 | 136.04 | 136.04 | 136.04 | 145.86 |
59. | ERNT-R-A | 183.82 | 182.50 | 182.76 | -0.16% | -0.16% | 273 | 49,894 | 182.49 | 183.82 | 182.50 | 183.42 |
60. | HUPZ-R-A | 222.58 | 222.97 | 222.78 | -1.18% | -1.27% | 8 | 1,782 | 222.58 | 222.97 | 222.97 | 230.94 |
61. | TUHO-R-A | 296.64 | 296.64 | 296.88 | 1.13% | 1.21% | 138 | 40,969 | 296.64 | 297.30 | 293.45 | 318.40 |
62. | ZVZD-R-A | 377.99 | 377.99 | 377.99 | 2.08% | 1.54% | 1 | 378 | 377.99 | 377.99 | 371.62 | 377.99 |
63. | JNAF-R-A | 444.62 | 444.62 | 444.62 | 0.30% | 0.16% | 3 | 1,334 | 444.62 | 444.62 | 414.89 | 456.57 |
64. | CKML-R-A | 464.53 | 4.74 | 4.74 | -5.02% | -5.02% | 1 | 465 | 464.53 | 464.53 | 464.53 | 488.29 |
65. | LRH-R-A | 464.53 | 490.94 | 483.83 | 5.69% | 4.83% | 34 | 16,450 | 464.53 | 490.94 | 478.07 | 490.94 |
66. | PLAG-R-A | 485.77 | 121.44 | 121.44 | -3.68% | -1.57% | 2 | 972 | 485.77 | 485.77 | 485.90 | 504.27 |
67. | ACI-R-A | 796.33 | 796.33 | 796.33 | 6.14% | 6.14% | 16 | 12,741 | 796.33 | 796.33 | 761.30 | 849.29 |
68. | LEDO-R-A | 1,148.05 | 1,148.05 | 1,148.05 | 0.34% | 0.34% | 1 | 1,148 | 1,148.05 | 1,148.05 | 1,148.05 | 1,154.69 |
69. | MDKA-R-A | 1,233.66 | 1,260.87 | 1,240.58 | 2.15% | 2.39% | 28 | 34,736 | 1,233.66 | 1,260.87 | 1,247.59 | 1,313.96 |
70. | JMNC-R-A | 11,148.70 | 11,148.70 | 11,148.70 | 1.20% | 1.21% | 1 | 11,149 | 11,148.70 | 11,148.70 | 10,883.40 | 11,281.43 |
| | | | | | | | 968,218 | | | | |
*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.