Filter
Country: Croatia Date: 08/27/2014 Volume: 1,143,431 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 248.13 | | 0.45% | | | | | | | |
2. | MGMA-R-A | 0.27 | 0.27 | 0.27 | 3.01% | 6.79% | 1,600 | 436 | 0.27 | 0.27 | 0.26 | 0.28 |
3. | INGR-R-A | 0.28 | 0.29 | 0.28 | 0.45% | -1.41% | 9,638 | 2,700 | 0.27 | 0.29 | 0.28 | 0.29 |
4. | BPBA-R-A | 1.00 | 0.93 | 0.96 | 0.00% | 2.70% | 436 | 417 | 0.93 | 1.00 | 0.92 | 0.93 |
5. | HBRL-R-A | 1.02 | 1.02 | 1.02 | 1.32% | 1.32% | 3,000 | 3,066 | 1.02 | 1.02 | 1.00 | 1.06 |
6. | KTJV-R-A | 2.08 | 2.08 | 2.08 | -10.73% | -10.73% | 100 | 208 | 2.08 | 2.08 | 2.08 | 2.33 |
7. | RIVP-R-A | 2.24 | 2.28 | 2.26 | 3.55% | 1.43% | 13,171 | 29,731 | 2.24 | 2.28 | 2.25 | 2.28 |
8. | BRIN-R-A | 2.32 | 2.32 | 2.32 | -2.24% | -2.24% | 30 | 70 | 2.32 | 2.32 | 1.93 | 2.32 |
9. | VART-R-1 | 2.65 | 2.65 | 2.65 | -0.05% | -1.48% | 1,180 | 3,125 | 2.54 | 2.75 | 2.65 | 2.75 |
10. | PRFC-R-A | 2.92 | 2.92 | 2.92 | -0.18% | -0.04% | 82 | 240 | 2.92 | 2.92 | 2.92 | 3.05 |
11. | ZEP-R-A | 4.11 | 4.11 | 4.11 | -11.43% | -11.43% | 31 | 128 | 4.11 | 4.11 | 4.11 | 6.04 |
12. | PTKM-R-A | 4.58 | 4.51 | 4.55 | -4.23% | -0.32% | 4,306 | 19,609 | 4.45 | 4.70 | 4.51 | 4.77 |
13. | SLPF-R-A | 4.74 | 5.03 | 4.83 | 9.66% | 5.39% | 3,272 | 15,799 | 4.74 | 5.04 | 4.80 | 5.04 |
14. | ZABA-R-A | 4.78 | 4.79 | 4.84 | -1.37% | 3.79% | 4,506 | 21,786 | 4.78 | 4.90 | 4.79 | 4.90 |
15. | BLJE-R-A | 5.79 | 5.62 | 5.79 | -2.98% | -0.66% | 4,487 | 25,966 | 5.62 | 5.84 | 5.62 | 5.74 |
16. | DDJH-R-A | 5.79 | 5.94 | 5.84 | 2.38% | 0.87% | 3,862 | 22,535 | 5.65 | 5.94 | 5.71 | 5.94 |
17. | SNBA-R-A | 5.97 | 5.97 | 5.97 | 4.44% | 4.44% | 23 | 137 | 5.97 | 5.97 | 5.71 | 5.97 |
18. | VERN-R-A | 6.32 | 6.82 | 6.50 | 2.31% | -1.65% | 2,324 | 15,103 | 6.13 | 6.82 | 6.40 | 6.82 |
19. | HZLA-R-A | 7.03 | 7.03 | 7.03 | -1.87% | -1.87% | 31 | 218 | 7.03 | 7.03 | | |
20. | HTPK-R-A | 7.23 | 7.23 | 7.23 | 0.91% | 0.91% | 185 | 1,338 | 7.23 | 7.23 | 7.23 | 7.56 |
21. | ATLN-R-A | 8.49 | 8.23 | 8.51 | -3.11% | 2.56% | 851 | 7,240 | 8.23 | 8.63 | 8.23 | 8.63 |
22. | RIZO-R-A | 8.71 | 8.89 | 8.82 | 2.26% | 0.79% | 209 | 1,843 | 8.71 | 9.01 | 8.72 | 8.89 |
23. | LKRI-R-A | 9.84 | 9.78 | 9.86 | 0.15% | 0.37% | 225 | 2,219 | 9.78 | 9.95 | 9.78 | 9.95 |
24. | ILRA-R-A | 90.25 | 10.78 | 11.05 | -7.00% | 4.76% | 82 | 7,248 | 86.27 | 90.25 | 79.63 | 92.64 |
25. | VPIK-R-A | 11.19 | 11.58 | 11.42 | 2.66% | 0.77% | 51 | 583 | 11.19 | 11.58 | 11.33 | 11.58 |
26. | AMDN-R-A | 14.60 | 14.60 | 14.60 | -0.02% | -0.02% | 50 | 730 | 14.60 | 14.60 | 14.60 | 15.26 |
27. | PIKR-R-A | 15.28 | 15.28 | 15.28 | -7.90% | -7.90% | 200 | 3,056 | 15.28 | 15.28 | 15.28 | 16.59 |
28. | MAIS-R-A | 16.59 | 16.19 | 16.17 | 3.39% | 4.33% | 431 | 6,970 | 16.13 | 16.59 | 15.54 | 16.19 |
29. | IPKK-R-A | 16.59 | 16.59 | 16.59 | -2.34% | -2.95% | 150 | 2,489 | 16.59 | 16.59 | 16.20 | 16.59 |
30. | ADPL-R-A | 17.32 | 17.39 | 17.38 | 0.38% | 0.37% | 222 | 3,859 | 17.32 | 17.52 | 17.39 | 17.44 |
31. | IGH-R-A | 17.39 | 17.39 | 17.39 | 0.77% | 0.64% | 80 | 1,391 | 17.39 | 17.39 | 17.39 | 18.18 |
32. | JDPL-R-A | 19.38 | 19.38 | 19.38 | -4.51% | -3.72% | 2 | 39 | 19.38 | 19.38 | 19.31 | 19.64 |
33. | HT-R-A | 20.16 | 20.10 | 20.13 | -0.39% | -0.23% | 9,948 | 200,227 | 20.10 | 20.17 | 20.10 | 20.23 |
34. | ZVCV-R-A | 21.97 | 21.97 | 21.97 | 2.15% | 2.15% | 497 | 10,917 | 21.97 | 21.97 | 21.50 | 21.90 |
35. | HMAM-R-A | 23.23 | 23.23 | 23.23 | 2.94% | 2.94% | 738 | 17,141 | 23.23 | 23.23 | 21.24 | 23.23 |
36. | TISK-R-A | 23.76 | 23.76 | 23.76 | -0.56% | -0.56% | 17 | 404 | 23.76 | 23.76 | 23.76 | 25.22 |
37. | ULPL-R-A | 24.51 | 24.02 | 24.12 | -2.03% | -1.29% | 36 | 868 | 24.02 | 24.51 | 24.02 | 24.29 |
38. | VLHO-R-A | 26.68 | 26.72 | 26.54 | 0.65% | 0.90% | 1,221 | 32,402 | 26.41 | 26.72 | 26.48 | 26.72 |
39. | PDBA-R-A | 26.55 | 26.55 | 26.55 | 5.27% | 5.27% | 50 | 1,327 | 26.55 | 26.55 | 26.54 | 31.85 |
40. | SAPN-R-A | 27.19 | 27.21 | 27.21 | 0.50% | 0.52% | 225 | 6,123 | 26.99 | 27.46 | 27.01 | 27.46 |
41. | KORF-R-A | 29.02 | 28.77 | 28.97 | 0.82% | 0.87% | 3,717 | 107,664 | 28.77 | 29.29 | 28.69 | 29.06 |
42. | VDKT-R-A | 29.73 | 29.21 | 29.51 | -1.76% | -0.92% | 202 | 5,961 | 29.21 | 29.73 | 29.20 | 30.52 |
43. | SNHO-R-A | 31.20 | 31.06 | 31.09 | -2.54% | -2.19% | 660 | 20,519 | 30.92 | 31.20 | 31.06 | 31.85 |
44. | PIVK-R-A | 33.91 | 33.91 | 33.91 | -0.39% | -0.39% | 73 | 2,475 | 33.91 | 33.91 | 33.91 | 39.54 |
45. | ATGR-R-A | 140.02 | 34.01 | 34.42 | -3.53% | -2.92% | 223 | 30,702 | 134.45 | 140.16 | 134.73 | 136.70 |
46. | ADRS-P-A | 39.74 | 40.81 | 40.05 | 2.50% | 0.70% | 2,975 | 119,138 | 39.74 | 40.81 | 40.48 | 40.81 |
47. | KSST-R-A | 42.44 | 42.44 | 42.44 | 6.55% | 4.90% | 4 | 170 | 42.44 | 42.44 | 39.83 | 42.44 |
48. | PODR-R-A | 42.14 | 43.27 | 42.51 | 2.52% | 0.90% | 2,604 | 110,707 | 42.14 | 43.40 | 42.74 | 43.27 |
49. | KRAS-R-A | 44.46 | 46.18 | 45.14 | 5.45% | 2.84% | 18 | 813 | 44.46 | 46.18 | 43.67 | 46.32 |
50. | VIRO-R-A | 47.01 | 47.01 | 47.01 | 0.05% | -0.24% | 10 | 470 | 47.01 | 47.01 | 47.01 | 48.44 |
51. | ATPL-R-A | 46.72 | 47.51 | 47.06 | 1.70% | 0.72% | 215 | 10,117 | 46.72 | 47.51 | 47.12 | 47.51 |
52. | HMST-R-A | 47.78 | 46.59 | 47.40 | -2.49% | -0.79% | 107 | 5,072 | 46.59 | 47.78 | 46.59 | 47.62 |
53. | ARNT-R-A | 47.25 | 48.97 | 47.95 | 4.07% | 1.90% | 626 | 30,016 | 47.25 | 48.97 | 47.78 | 48.97 |
54. | THNK-R-A | 56.01 | 56.41 | 56.27 | 3.16% | 2.07% | 30 | 1,688 | 56.01 | 56.41 | 54.48 | 56.41 |
55. | BCIN-R-A | 69.68 | 69.68 | 69.68 | -3.85% | -2.41% | 6 | 418 | 69.68 | 69.68 | 68.89 | 72.98 |
56. | LKPC-R-A | 68.62 | 70.54 | 69.87 | 0.09% | -0.12% | 23 | 1,607 | 68.62 | 70.54 | 68.62 | 70.54 |
57. | HIMR-R-A | 76.31 | 73.86 | 74.78 | -3.22% | -1.07% | 135 | 10,095 | 73.86 | 76.31 | 73.86 | 76.30 |
58. | AUHR-R-A | 74.06 | 78.97 | 78.27 | -0.83% | -0.15% | 7 | 548 | 74.06 | 78.97 | 74.19 | 78.97 |
59. | KOEI-R-A | 95.73 | 95.69 | 95.71 | 1.55% | 0.24% | 30 | 2,871 | 95.69 | 95.74 | 93.85 | 95.64 |
60. | JDGT-R-A | 95.83 | 95.83 | 95.83 | 0.14% | 0.14% | 6 | 575 | 95.83 | 95.83 | 95.83 | 102.19 |
61. | HPB-R-A | 116.80 | 116.80 | 116.80 | -2.23% | -2.23% | 15 | 1,752 | 116.80 | 116.80 | 116.80 | 126.09 |
62. | PLAG-R-A | 482.98 | 120.78 | 120.77 | 0.28% | 0.91% | 34 | 16,424 | 482.98 | 483.11 | 464.93 | 484.44 |
63. | KODT-P-A | 130.47 | 131.40 | 129.38 | 0.71% | -0.83% | 28 | 3,623 | 127.94 | 131.40 | 128.08 | 131.40 |
64. | KODT-R-A | 135.24 | 140.69 | 139.32 | 4.95% | 3.93% | 158 | 22,013 | 135.24 | 141.35 | 138.03 | 141.73 |
65. | KOTR-P-A | 175.19 | 175.19 | 175.19 | 0.00% | 0.00% | 1 | 175 | 175.19 | 175.19 | 169.35 | 175.19 |
66. | ERNT-R-A | 183.95 | 187.14 | 186.30 | 1.73% | 1.06% | 65 | 12,109 | 183.95 | 187.14 | 185.81 | 187.14 |
67. | HUPZ-R-A | 236.25 | 236.25 | 236.25 | -1.11% | -0.99% | 4 | 945 | 236.25 | 236.25 | 236.25 | 252.17 |
68. | TUHO-R-A | 291.99 | 291.99 | 291.99 | 0.10% | 1.81% | 400 | 116,796 | 291.99 | 291.99 | 278.73 | 305.26 |
69. | ZVZD-R-A | 374.81 | 378.26 | 375.43 | 0.78% | 0.04% | 12 | 4,505 | 374.81 | 378.26 | 366.42 | 378.26 |
70. | BRBA-P-A | 399.76 | 399.76 | 399.76 | 0.40% | 0.40% | 2 | 800 | 399.76 | 399.76 | 399.65 | 597.25 |
71. | JNAF-R-A | 418.08 | 418.08 | 418.08 | -0.19% | 1.92% | 6 | 2,508 | 418.08 | 418.08 | 399.23 | 418.08 |
72. | LRH-R-A | 441.97 | 449.93 | 444.51 | 3.04% | 1.80% | 37 | 16,447 | 441.97 | 449.93 | 438.12 | 454.58 |
73. | INA-R-A | 530.89 | 530.89 | 530.89 | 1.27% | 1.27% | 18 | 9,556 | 530.89 | 530.89 | 524.26 | 537.50 |
74. | CROS-R-A | 983.48 | 983.48 | 983.48 | 0.00% | 0.12% | 1 | 983 | 983.48 | 983.48 | 968.88 | 986.13 |
75. | LEDO-R-A | 1,167.16 | 1,157.34 | 1,160.62 | -1.91% | -1.73% | 3 | 3,482 | 1,157.34 | 1,167.16 | 1,157.35 | 1,166.63 |
| | | | | | | | 1,143,431 | | | | |
*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.