Filter
Country: Croatia Date: 08/26/2014 Volume: 1,162,453 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 247.01 | | 0.53% | | | | | | | |
2. | MGMA-R-A | 0.26 | 0.27 | 0.25 | 0.99% | -5.42% | 8,300 | 2,110 | 0.25 | 0.27 | 0.25 | 0.27 |
3. | INGR-R-A | 0.28 | 0.29 | 0.28 | 1.41% | 0.00% | 40,824 | 11,573 | 0.27 | 0.29 | 0.29 | 0.29 |
4. | OPTE-R-A | 0.66 | 0.66 | 0.66 | -9.42% | -9.42% | 1,990 | 1,321 | 0.66 | 0.67 | 0.56 | 0.72 |
5. | BPBA-R-A | 0.96 | 0.93 | 0.93 | 0.00% | -0.43% | 600 | 559 | 0.93 | 0.96 | 0.93 | 1.03 |
6. | HBRL-R-A | 1.01 | 1.01 | 1.01 | 4.83% | 4.83% | 50 | 50 | 1.01 | 1.01 | 1.00 | 1.02 |
7. | BD62-R-A | 1.86 | 1.86 | 1.86 | 5.56% | 5.49% | 160 | 298 | 1.86 | 1.86 | 1.81 | 1.92 |
8. | LCDS-R-A | 2.06 | 2.06 | 2.06 | 3.27% | 3.27% | 50 | 103 | 2.06 | 2.06 | 2.06 | 2.39 |
9. | RIVP-R-A | 2.24 | 2.20 | 2.23 | -2.12% | -1.00% | 3,140 | 6,988 | 2.20 | 2.24 | 2.21 | 2.25 |
10. | KTJV-R-A | 2.33 | 2.33 | 2.33 | 0.75% | 1.74% | 60 | 140 | 2.33 | 2.33 | 2.07 | 2.33 |
11. | DLKV-R-A | 2.35 | 2.39 | 2.36 | 1.69% | -0.06% | 495 | 1,168 | 2.35 | 2.39 | 2.35 | 2.49 |
12. | VART-R-1 | 2.71 | 2.65 | 2.69 | 2.57% | 3.16% | 1,213 | 3,262 | 2.65 | 2.72 | 2.65 | 2.75 |
13. | PRFC-R-A | 2.91 | 2.93 | 2.92 | -0.77% | 0.41% | 249 | 728 | 2.91 | 2.93 | 2.93 | 3.08 |
14. | PTKM-R-A | 4.65 | 4.71 | 4.57 | 1.43% | -3.94% | 2,731 | 12,475 | 4.51 | 4.78 | 4.65 | 4.78 |
15. | ZABA-R-A | 4.58 | 4.86 | 4.66 | 5.33% | 1.01% | 11,939 | 55,622 | 4.55 | 4.90 | 4.69 | 4.86 |
16. | SLPF-R-A | 4.58 | 4.59 | 4.58 | 1.62% | 1.47% | 210 | 962 | 4.58 | 4.59 | 4.59 | 4.78 |
17. | DDJH-R-A | 5.74 | 5.80 | 5.79 | 4.05% | 4.26% | 2,627 | 15,200 | 5.65 | 5.94 | 5.66 | 5.80 |
18. | SNBA-R-A | 5.71 | 5.71 | 5.71 | 0.09% | 0.09% | 104 | 594 | 5.71 | 5.71 | 5.71 | 5.84 |
19. | BLJE-R-A | 5.92 | 5.79 | 5.83 | -2.44% | -0.66% | 2,040 | 11,884 | 5.79 | 5.92 | 5.79 | 5.84 |
20. | VERN-R-A | 6.50 | 6.66 | 6.61 | 5.22% | 4.38% | 625 | 4,130 | 6.50 | 6.66 | 6.37 | 6.66 |
21. | ATLN-R-A | 8.20 | 8.49 | 8.30 | 3.54% | 1.68% | 218 | 1,808 | 8.20 | 8.49 | 8.03 | 8.49 |
22. | RIZO-R-A | 8.78 | 8.69 | 8.75 | -0.97% | -0.42% | 281 | 2,458 | 8.69 | 8.78 | 8.69 | 8.89 |
23. | LKRI-R-A | 9.83 | 9.76 | 9.82 | -0.73% | -0.05% | 413 | 4,057 | 9.76 | 9.83 | 9.76 | 9.95 |
24. | HMDN-R-A | 9.95 | 9.95 | 9.95 | 0.00% | 0.00% | 10 | 100 | 9.95 | 9.95 | 8.63 | 9.95 |
25. | VPIK-R-A | 11.15 | 11.28 | 11.34 | 2.39% | 2.47% | 477 | 5,407 | 11.15 | 11.41 | 11.28 | 11.41 |
26. | LVCV-R-A | 11.31 | 11.31 | 11.31 | -13.95% | -13.95% | 10 | 113 | 11.31 | 11.31 | 11.31 | 13.14 |
27. | AMDN-R-A | 14.60 | 14.60 | 14.60 | 1.73% | 1.73% | 33 | 482 | 14.60 | 14.60 | 13.94 | 14.60 |
28. | MAIS-R-A | 15.29 | 15.66 | 15.50 | 2.61% | 0.66% | 193 | 2,991 | 15.26 | 15.66 | 15.40 | 16.38 |
29. | PIKR-R-A | 16.59 | 16.59 | 16.59 | 5.92% | 5.92% | 10 | 166 | 16.59 | 16.59 | 15.66 | 16.59 |
30. | ADPL-R-A | 17.32 | 17.32 | 17.32 | 0.01% | -0.20% | 906 | 15,693 | 17.32 | 17.32 | 17.32 | 17.39 |
31. | JDPL-R-A | 20.06 | 20.29 | 20.13 | 1.20% | -0.84% | 429 | 8,634 | 19.51 | 20.31 | 19.26 | 20.31 |
32. | HT-R-A | 20.16 | 20.18 | 20.17 | 0.13% | 0.16% | 1,879 | 37,906 | 20.16 | 20.30 | 20.18 | 20.25 |
33. | TRFM-R-A | 21.24 | 21.24 | 21.24 | 7.39% | 7.39% | 40 | 849 | 21.24 | 21.24 | 19.91 | 21.24 |
34. | ZVCV-R-A | 21.50 | 21.50 | 21.50 | 11.71% | 11.71% | 372 | 7,999 | 21.50 | 21.50 | 21.24 | 21.50 |
35. | TISK-R-A | 23.89 | 23.89 | 23.89 | -1.37% | -1.36% | 15 | 358 | 23.89 | 23.89 | 23.89 | 25.22 |
36. | ULPL-R-A | 24.42 | 24.52 | 24.44 | -0.13% | 0.02% | 12 | 293 | 24.42 | 24.52 | 24.02 | 24.52 |
37. | LPLH-R-A | 25.88 | 25.22 | 25.83 | 0.48% | 2.89% | 270 | 6,975 | 25.22 | 25.88 | 24.85 | 25.95 |
38. | VLHO-R-A | 26.03 | 26.54 | 26.30 | 2.03% | 0.63% | 595 | 15,648 | 26.03 | 26.54 | 26.16 | 26.80 |
39. | SAPN-R-A | 27.07 | 27.07 | 27.07 | -0.10% | -0.31% | 40 | 1,083 | 27.07 | 27.07 | 26.81 | 27.21 |
40. | KORF-R-A | 28.35 | 28.54 | 28.72 | 0.56% | 0.46% | 4,090 | 117,449 | 28.35 | 28.95 | 28.54 | 28.93 |
41. | VDKT-R-A | 29.80 | 29.73 | 29.79 | -2.98% | -0.72% | 70 | 2,085 | 29.73 | 29.80 | 29.61 | 30.53 |
42. | SNHO-R-A | 30.53 | 31.87 | 31.78 | -0.79% | 2.71% | 1,149 | 36,520 | 30.53 | 32.49 | 31.55 | 31.87 |
43. | PIVK-R-A | 34.04 | 34.04 | 34.04 | -13.64% | -13.64% | 30 | 1,021 | 34.04 | 34.04 | 33.91 | 39.54 |
44. | ADRS-P-A | 39.55 | 39.81 | 39.77 | 1.69% | 1.25% | 2,215 | 88,087 | 39.55 | 39.82 | 39.42 | 39.81 |
45. | KSST-R-A | 41.41 | 39.83 | 40.46 | -3.83% | -2.31% | 111 | 4,490 | 39.83 | 41.41 | 39.83 | 41.41 |
46. | PODR-R-A | 42.01 | 42.20 | 42.13 | 0.95% | 0.83% | 1,490 | 62,778 | 42.01 | 42.20 | 42.01 | 42.40 |
47. | ADRS-R-A | 43.53 | 43.60 | 43.58 | 0.15% | 0.64% | 8 | 349 | 43.53 | 43.60 | 41.94 | 43.60 |
48. | KRAS-R-A | 44.16 | 43.80 | 43.89 | -0.92% | -0.71% | 200 | 8,778 | 43.67 | 44.16 | 43.67 | 45.64 |
49. | ATPL-R-A | 46.72 | 46.72 | 46.72 | 0.28% | -0.56% | 37 | 1,729 | 46.72 | 46.72 | 46.72 | 47.12 |
50. | ARNT-R-A | 47.06 | 47.06 | 47.06 | -0.40% | -1.20% | 10 | 471 | 47.06 | 47.06 | 47.06 | 47.78 |
51. | HMST-R-A | 47.77 | 47.78 | 47.78 | 0.00% | 1.98% | 131 | 6,259 | 47.77 | 47.78 | 46.85 | 47.78 |
52. | THNK-R-A | 55.48 | 54.68 | 55.13 | -2.81% | -0.17% | 23 | 1,268 | 54.68 | 55.48 | 54.46 | 56.01 |
53. | PBZ-R-A | 64.64 | 68.09 | 66.10 | 0.61% | -1.75% | 41 | 2,710 | 63.84 | 68.09 | 64.37 | 69.00 |
54. | BCIN-R-A | 73.66 | 72.47 | 71.40 | -4.19% | 4.33% | 150 | 10,710 | 68.36 | 73.66 | 69.68 | 74.32 |
55. | LKPC-R-A | 68.38 | 70.48 | 69.95 | 0.38% | 0.38% | 20 | 1,399 | 68.38 | 70.48 | 68.62 | 70.54 |
56. | AUHR-R-A | 73.78 | 79.63 | 78.38 | 11.07% | 10.80% | 506 | 39,663 | 73.75 | 79.63 | 73.00 | 79.50 |
57. | HIMR-R-A | 75.01 | 76.31 | 75.59 | 1.74% | 0.78% | 100 | 7,559 | 74.99 | 76.31 | 74.66 | 76.31 |
58. | ILRA-R-A | 79.63 | 11.60 | 10.55 | 16.50% | 5.96% | 153 | 12,910 | 79.63 | 92.77 | 86.27 | 92.77 |
59. | SLRS-R-A | 94.23 | 93.31 | 93.71 | 0.29% | 0.35% | 7 | 656 | 93.31 | 94.23 | 93.18 | 95.95 |
60. | KOEI-R-A | 96.08 | 94.23 | 95.48 | -1.39% | 0.75% | 125 | 11,935 | 94.23 | 96.08 | 93.58 | 95.56 |
61. | JDGT-R-A | 95.69 | 95.69 | 95.69 | -7.56% | -7.56% | 50 | 4,785 | 95.69 | 95.69 | 95.69 | 102.19 |
62. | HPB-R-A | 119.45 | 119.45 | 119.45 | 2.28% | 2.28% | 17 | 2,031 | 119.45 | 119.45 | 116.80 | 146.00 |
63. | ATGR-R-A | 140.69 | 35.26 | 35.45 | 2.17% | 1.64% | 2,427 | 344,193 | 138.03 | 143.41 | 141.02 | 142.01 |
64. | KOSN-R-A | 146.00 | 146.00 | 146.00 | 10.00% | 10.00% | 108 | 15,767 | 146.00 | 146.00 | 132.86 | 159.27 |
65. | ERNT-R-A | 185.81 | 183.95 | 184.35 | -1.00% | -1.70% | 34 | 6,268 | 183.95 | 185.81 | 183.95 | 185.68 |
66. | HUPZ-R-A | 232.27 | 238.90 | 238.61 | 2.86% | 3.30% | 190 | 45,335 | 232.27 | 238.90 | 234.92 | 250.71 |
67. | ZVZD-R-A | 375.21 | 375.33 | 375.29 | 0.28% | 1.90% | 3 | 1,126 | 375.21 | 375.33 | 365.98 | 375.33 |
68. | JNAF-R-A | 406.03 | 418.86 | 410.20 | 0.06% | -2.01% | 21 | 8,614 | 406.03 | 418.86 | 398.17 | 418.86 |
69. | LRH-R-A | 436.66 | 436.66 | 436.66 | 0.95% | 0.16% | 1 | 437 | 436.66 | 436.66 | 436.66 | 443.29 |
70. | PLAG-R-A | 457.89 | 120.45 | 119.68 | 9.90% | 9.20% | 50 | 23,936 | 457.89 | 484.44 | 464.53 | 485.77 |
71. | CKML-R-A | 464.53 | 4.74 | 4.74 | 0.00% | 0.00% | 4 | 1,858 | 464.53 | 464.53 | 451.26 | 484.44 |
72. | INA-R-A | 524.27 | 524.26 | 524.26 | -1.25% | -1.14% | 24 | 12,582 | 524.26 | 524.27 | 524.26 | 530.89 |
73. | ACI-R-A | 743.25 | 756.52 | 753.20 | 0.00% | 1.08% | 4 | 3,013 | 743.25 | 756.52 | 743.38 | 794.88 |
74. | CROS-R-A | 983.48 | 983.48 | 982.26 | 0.14% | 0.01% | 12 | 11,787 | 968.88 | 983.48 | 968.88 | 986.13 |
75. | CROS-P-A | 995.42 | 995.42 | 995.42 | -0.01% | -0.01% | 2 | 1,991 | 995.42 | 995.42 | 995.42 | 1,128.27 |
76. | LEDO-R-A | 1,181.23 | 1,179.91 | 1,181.06 | -0.22% | -0.13% | 15 | 17,716 | 1,179.91 | 1,181.23 | 1,179.91 | 1,185.88 |
| | | | | | | | 1,162,453 | | | | |
*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.