Filter
Country: Croatia Date: 10/27/2014 Volume: 1,270,397 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 242.42 | | -1.06% | | | | | | | |
2. | PUNT-R-A | 0.14 | 0.14 | 0.14 | 5.05% | 5.05% | 1,355 | 189 | 0.14 | 0.14 | 0.14 | 0.15 |
3. | MGMA-R-A | 0.26 | 0.27 | 0.27 | 3.04% | 8.68% | 5,626 | 1,490 | 0.26 | 0.27 | 0.26 | 0.27 |
4. | INGR-R-A | 0.33 | 0.37 | 0.37 | 12.24% | 14.60% | 197,168 | 71,926 | 0.33 | 0.38 | 0.36 | 0.36 |
5. | KTKS-R-A | 0.66 | 0.66 | 0.66 | 25.55% | 25.55% | 10 | 7 | 0.66 | 0.66 | 0.66 | 1.59 |
6. | OPTE-R-A | 0.79 | 0.74 | 0.76 | -7.45% | -4.79% | 1,970 | 1,506 | 0.74 | 0.79 | 0.74 | 0.81 |
7. | KABA-R-A | 1.21 | 1.21 | 1.21 | -6.63% | -6.63% | 240 | 291 | 1.21 | 1.21 | 1.15 | 1.21 |
8. | HBRL-R-A | 1.46 | 1.43 | 1.46 | 2.57% | 3.19% | 1,554 | 2,266 | 1.43 | 1.46 | 1.34 | 1.54 |
9. | BD62-R-A | 1.79 | 1.82 | 1.80 | 6.36% | 8.06% | 4,294 | 7,723 | 1.74 | 1.97 | 1.72 | 1.84 |
10. | LCDS-R-A | 2.14 | 2.14 | 2.14 | 3.66% | 3.66% | 168 | 360 | 2.14 | 2.14 | 2.14 | 2.39 |
11. | DLKV-R-A | 2.25 | 2.17 | 2.18 | -0.25% | 0.24% | 3,563 | 7,773 | 2.17 | 2.25 | 2.17 | 2.22 |
12. | HDEL-R-A | 2.39 | 2.39 | 2.39 | -14.24% | -14.24% | 216 | 516 | 2.39 | 2.39 | 2.34 | 2.52 |
13. | RIVP-R-A | 2.64 | 2.63 | 2.64 | -0.45% | 0.56% | 36,831 | 97,279 | 2.62 | 2.67 | 2.63 | 2.66 |
14. | BRIN-R-A | 2.89 | 2.89 | 2.89 | -13.00% | -13.00% | 20,861 | 60,220 | 2.89 | 2.89 | | |
15. | VART-R-1 | 3.38 | 3.64 | 3.54 | 11.29% | 8.20% | 3,704 | 13,099 | 3.38 | 3.64 | 3.47 | 3.68 |
16. | PTKM-R-A | 3.83 | 3.73 | 3.74 | -2.09% | -1.61% | 1,247 | 4,669 | 3.73 | 3.91 | 3.73 | 3.85 |
17. | ZABA-R-A | 4.72 | 4.55 | 4.59 | -4.27% | -3.54% | 370 | 1,698 | 4.55 | 4.72 | 4.55 | 4.72 |
18. | DDJH-R-A | 5.04 | 4.99 | 5.02 | -6.00% | -5.41% | 881 | 4,418 | 4.98 | 5.17 | 4.99 | 5.17 |
19. | BLJE-R-A | 5.14 | 5.15 | 5.15 | -2.83% | 0.00% | 1,101 | 5,669 | 5.14 | 5.16 | 5.15 | 5.29 |
20. | SLPF-R-A | 6.37 | 5.98 | 6.10 | -9.94% | 2.18% | 205 | 1,251 | 5.98 | 6.37 | 5.98 | 6.57 |
21. | VERN-R-A | 6.44 | 6.44 | 6.44 | -0.94% | -0.33% | 37 | 238 | 6.44 | 6.44 | 6.44 | 6.63 |
22. | HTPK-R-A | 7.59 | 7.59 | 7.59 | 0.09% | 0.03% | 10 | 76 | 7.59 | 7.59 | 7.59 | 8.10 |
23. | IMZV-R-A | 8.63 | 8.63 | 8.63 | 0.06% | 0.06% | 80 | 691 | 8.63 | 8.63 | 8.63 | 13.27 |
24. | RIZO-R-A | 8.76 | 8.89 | 8.83 | -1.79% | -1.99% | 300 | 2,648 | 8.76 | 8.89 | 8.63 | 8.89 |
25. | LKRI-R-A | 9.96 | 9.95 | 10.06 | -0.05% | -2.17% | 409 | 4,116 | 9.95 | 10.54 | 9.95 | 10.32 |
26. | ATLN-R-A | 10.68 | 10.62 | 10.70 | -0.01% | 0.11% | 635 | 6,795 | 10.62 | 11.07 | 10.62 | 11.07 |
27. | HMDN-R-A | 10.62 | 10.62 | 10.62 | 2.58% | 2.58% | 25 | 265 | 10.62 | 10.62 | 9.96 | 10.62 |
28. | HRDH-R-A | 10.62 | 10.62 | 10.62 | 0.00% | 0.00% | 95 | 1,009 | 10.62 | 10.62 | 10.62 | 11.93 |
29. | VPIK-R-A | 10.97 | 10.95 | 10.98 | 0.35% | 0.57% | 251 | 2,755 | 10.95 | 11.02 | 10.95 | 11.28 |
30. | AMDN-R-A | 11.28 | 11.28 | 11.28 | -4.48% | -2.29% | 26 | 293 | 11.28 | 11.28 | 10.62 | 12.54 |
31. | JDPL-R-A | 14.23 | 14.60 | 14.27 | -1.00% | -2.45% | 659 | 9,402 | 13.94 | 15.13 | 14.20 | 15.13 |
32. | IPKK-R-A | 14.27 | 14.27 | 14.27 | 1.01% | 1.00% | 221 | 3,153 | 14.27 | 14.27 | 14.13 | 14.57 |
33. | ADPL-R-A | 15.89 | 15.89 | 15.89 | -0.50% | 0.01% | 17 | 270 | 15.89 | 15.89 | 15.89 | 16.05 |
34. | MAIS-R-A | 18.32 | 18.32 | 18.32 | -1.43% | -1.43% | 214 | 3,920 | 18.32 | 18.32 | 18.05 | 19.55 |
35. | HT-R-A | 20.92 | 20.82 | 20.89 | -0.48% | -0.19% | 11,543 | 241,093 | 20.82 | 20.92 | 20.82 | 20.91 |
36. | IGH-R-A | 20.97 | 21.24 | 21.14 | 0.00% | -0.46% | 138 | 2,917 | 20.84 | 21.77 | 20.84 | 21.77 |
37. | TRFM-R-A | 21.23 | 21.23 | 21.23 | -0.01% | -0.01% | 10 | 212 | 21.23 | 21.23 | 13.27 | 21.23 |
38. | ULPL-R-A | 23.28 | 23.09 | 22.76 | -0.82% | -1.05% | 157 | 3,573 | 22.70 | 23.28 | 22.63 | 22.83 |
39. | LPLH-R-A | 31.35 | 31.35 | 31.35 | -7.25% | -6.85% | 8 | 251 | 31.35 | 31.35 | 31.35 | 33.18 |
40. | SAPN-R-A | 31.59 | 31.85 | 31.85 | 1.20% | 1.18% | 31 | 987 | 31.59 | 31.85 | 31.66 | 32.32 |
41. | SNHO-R-A | 32.26 | 32.26 | 32.26 | 0.00% | -0.39% | 50 | 1,613 | 32.26 | 32.26 | 32.26 | 33.18 |
42. | VDKT-R-A | 35.34 | 33.89 | 34.28 | -8.81% | -7.69% | 877 | 30,065 | 33.31 | 35.34 | 33.45 | 34.10 |
43. | PIVK-R-A | 37.16 | 37.16 | 37.16 | 1.82% | 1.82% | 150 | 5,574 | 37.16 | 37.16 | | 37.16 |
44. | PODR-R-A | 40.95 | 40.50 | 40.81 | -1.10% | -0.48% | 438 | 17,875 | 40.50 | 40.95 | 40.50 | 40.94 |
45. | ARNT-R-A | 44.37 | 43.67 | 43.48 | -1.50% | -1.95% | 323 | 14,044 | 42.47 | 44.46 | 42.60 | 44.45 |
46. | ADRS-P-A | 44.73 | 44.33 | 44.73 | -2.17% | 0.00% | 6,913 | 309,219 | 44.33 | 45.26 | 44.33 | 44.72 |
47. | ATPL-R-A | 47.13 | 45.26 | 46.54 | -4.47% | -1.16% | 284 | 13,218 | 45.26 | 47.13 | 45.26 | 46.32 |
48. | BDSS-R-A | 46.47 | 46.47 | 46.47 | -2.74% | -2.74% | 27 | 1,255 | 46.47 | 46.47 | 46.47 | 49.11 |
49. | KRAS-R-A | 47.02 | 47.02 | 47.02 | 0.00% | -0.19% | 318 | 14,953 | 47.02 | 47.02 | 47.02 | 47.78 |
50. | PDBA-R-A | 53.09 | 53.09 | 53.09 | 0.00% | 0.00% | 5 | 265 | 53.09 | 53.09 | 53.09 | 59.73 |
51. | THNK-R-A | 55.90 | 57.60 | 55.55 | -2.02% | -2.26% | 77 | 4,278 | 54.59 | 57.73 | 55.10 | 57.60 |
52. | KSST-R-A | 68.49 | 67.69 | 65.24 | -1.17% | -9.94% | 193 | 12,592 | 63.31 | 68.49 | 63.75 | 67.69 |
53. | BCIN-R-A | 63.71 | 63.71 | 63.71 | -1.64% | -1.64% | 28 | 1,784 | 63.71 | 63.71 | 63.71 | 65.03 |
54. | AUHR-R-A | 67.03 | 67.03 | 67.03 | -0.03% | 0.59% | 5 | 335 | 67.03 | 67.03 | 65.27 | 69.54 |
55. | HIMR-R-A | 68.97 | 69.02 | 69.32 | 3.96% | 3.49% | 287 | 19,894 | 68.97 | 70.21 | 68.35 | 69.81 |
56. | LKPC-R-A | 92.38 | 90.65 | 89.99 | -1.01% | 2.59% | 253 | 22,768 | 88.26 | 92.64 | 87.60 | 91.43 |
57. | KOEI-R-A | 96.27 | 97.54 | 96.49 | -0.42% | -0.45% | 360 | 34,735 | 96.24 | 97.54 | 96.24 | 97.54 |
58. | IKBA-R-A | 130.33 | 130.33 | 130.33 | -1.80% | -1.80% | 2 | 261 | 130.33 | 130.33 | 130.33 | 136.04 |
59. | ATGR-R-A | 131.15 | 32.75 | 32.76 | -0.90% | -0.75% | 91 | 11,924 | 131.00 | 131.15 | 131.00 | 132.06 |
60. | KODT-P-A | 144.93 | 145.86 | 145.41 | 0.55% | 0.60% | 100 | 14,541 | 144.93 | 146.00 | 140.29 | 145.86 |
61. | ERNT-R-A | 183.95 | 183.29 | 183.55 | -0.36% | -1.20% | 137 | 25,147 | 183.29 | 183.95 | 183.17 | 184.48 |
62. | HUPZ-R-A | 225.63 | 223.64 | 223.82 | -3.16% | -3.08% | 11 | 2,462 | 223.64 | 225.63 | 223.64 | 228.28 |
63. | TUHO-R-A | 282.17 | 285.35 | 281.32 | 1.18% | -2.20% | 22 | 6,189 | 279.38 | 285.35 | 285.35 | 291.86 |
64. | ZVZD-R-A | 391.53 | 398.17 | 386.91 | -0.56% | -3.37% | 79 | 30,566 | 384.90 | 398.17 | 379.60 | 398.17 |
65. | BRBA-P-A | 424.71 | 424.71 | 424.71 | -2.44% | -2.44% | 6 | 2,548 | 424.71 | 424.71 | 418.21 | 424.71 |
66. | LRH-R-A | 464.53 | 464.53 | 464.53 | 1.45% | 1.45% | 162 | 75,254 | 464.40 | 464.53 | 453.91 | 464.53 |
67. | PLAG-R-A | 499.04 | 124.76 | 124.76 | -1.44% | -0.55% | 20 | 9,981 | 499.04 | 499.04 | 499.04 | 513.37 |
68. | INA-R-A | 504.48 | 504.35 | 504.46 | 0.00% | 0.02% | 11 | 5,549 | 504.35 | 504.48 | 504.35 | 521.45 |
69. | CKML-R-A | 517.62 | 5.28 | 5.28 | 3.67% | 3.67% | 28 | 14,493 | 517.62 | 517.62 | 501.69 | 557.30 |
| | | | | | | | 1,270,397 | | | | |
*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.