Filter
Country: Croatia Date: 09/29/2014 Volume: 3,789,073 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 254.70 | | -0.17% | | | | | | | |
2. | MGMA-R-A | 0.24 | 0.24 | 0.24 | -2.12% | -2.63% | 670 | 164 | 0.24 | 0.24 | 0.24 | 0.27 |
3. | INGR-R-A | 0.30 | 0.29 | 0.29 | -3.07% | -0.91% | 18,400 | 5,404 | 0.29 | 0.30 | 0.29 | 0.30 |
4. | OPTE-R-A | 0.82 | 0.82 | 0.82 | -0.49% | -0.49% | 685 | 562 | 0.82 | 0.82 | 0.70 | 0.82 |
5. | BPBA-R-A | 0.88 | 0.88 | 0.88 | 2.46% | 4.88% | 80 | 71 | 0.88 | 0.88 | 0.80 | 0.92 |
6. | HBRL-R-A | 1.35 | 1.66 | 1.49 | 5.50% | -9.86% | 2,452 | 3,660 | 1.35 | 1.73 | 1.66 | 1.72 |
7. | BD62-R-A | 1.62 | 1.59 | 1.62 | -1.48% | 0.91% | 1,739 | 2,822 | 1.59 | 1.66 | 1.51 | 1.70 |
8. | SUNH-R-A | 1.98 | 1.98 | 1.98 | 2.41% | 2.41% | 1,204 | 2,381 | 1.98 | 1.98 | 1.98 | 1.99 |
9. | KTJV-R-A | 2.31 | 2.32 | 2.31 | 0.34% | 6.41% | 99 | 229 | 2.31 | 2.32 | 2.16 | 2.32 |
10. | DLKV-R-A | 2.36 | 2.35 | 2.31 | 0.91% | -0.17% | 504 | 1,166 | 2.29 | 2.36 | 2.30 | 2.35 |
11. | BRIN-R-A | 2.59 | 2.59 | 2.59 | 0.00% | 0.00% | 20 | 52 | 2.59 | 2.59 | 2.59 | 2.92 |
12. | RIVP-R-A | 2.86 | 2.82 | 2.87 | -2.70% | -1.37% | 5,696 | 16,338 | 2.82 | 2.89 | 2.82 | 2.88 |
13. | VART-R-1 | 3.72 | 3.80 | 3.78 | 2.14% | 5.37% | 1,719 | 6,491 | 3.62 | 3.86 | 3.67 | 3.85 |
14. | PTKM-R-A | 3.99 | 4.00 | 4.03 | -1.18% | -1.11% | 1,896 | 7,633 | 3.98 | 4.11 | 4.00 | 4.18 |
15. | JDTC-R-A | 4.65 | 4.65 | 4.65 | 6.06% | 6.06% | 130 | 604 | 4.65 | 4.65 | 4.52 | 5.30 |
16. | ZABA-R-A | 5.07 | 4.95 | 5.02 | -1.79% | -1.07% | 16,256 | 81,631 | 4.95 | 5.07 | 4.95 | 4.98 |
17. | BLJE-R-A | 5.44 | 5.57 | 5.54 | 2.69% | 1.51% | 5,468 | 30,281 | 5.44 | 5.57 | 5.47 | 5.60 |
18. | DDJH-R-A | 5.84 | 5.84 | 5.70 | 1.85% | -2.59% | 1,908 | 10,874 | 5.66 | 5.84 | 5.67 | 5.84 |
19. | VERN-R-A | 6.37 | 6.37 | 6.44 | -2.44% | 4.57% | 330 | 2,126 | 6.37 | 6.52 | 6.37 | 6.53 |
20. | HTPK-R-A | 8.64 | 8.64 | 8.64 | 0.15% | 0.15% | 195 | 1,685 | 8.64 | 8.64 | 8.63 | 8.85 |
21. | RIZO-R-A | 9.29 | 9.03 | 9.29 | -0.07% | 0.43% | 270 | 2,509 | 9.03 | 9.49 | 9.03 | 9.49 |
22. | ATLN-R-A | 9.95 | 9.95 | 9.95 | 2.63% | 0.83% | 70 | 697 | 9.95 | 9.95 | 9.95 | 10.35 |
23. | IMZV-R-A | 9.95 | 9.95 | 9.95 | 7.14% | 7.14% | 11 | 109 | 9.95 | 9.95 | 7.97 | 9.95 |
24. | LKRI-R-A | 10.62 | 10.42 | 10.60 | -5.43% | -2.88% | 856 | 9,074 | 10.42 | 10.96 | 10.42 | 10.68 |
25. | VPIK-R-A | 11.16 | 11.16 | 11.38 | 0.13% | 2.61% | 957 | 10,887 | 11.16 | 11.55 | 11.16 | 11.55 |
26. | AMDN-R-A | 13.55 | 13.55 | 13.55 | 1.84% | 1.84% | 92 | 1,247 | 13.55 | 13.55 | 13.55 | 13.94 |
27. | IPKK-R-A | 13.73 | 13.73 | 13.73 | 0.43% | -0.09% | 110 | 1,510 | 13.73 | 13.73 | 13.70 | 14.87 |
28. | JDPL-R-A | 16.18 | 16.57 | 16.41 | 2.78% | 1.43% | 283 | 4,643 | 16.18 | 16.57 | 15.93 | 16.82 |
29. | PIKR-R-A | 16.61 | 16.61 | 16.61 | 0.02% | 0.02% | 86 | 1,428 | 16.61 | 16.61 | 16.61 | 17.22 |
30. | ZVCV-R-A | 17.52 | 17.52 | 17.52 | 0.00% | 0.00% | 113 | 1,980 | 17.52 | 17.52 | 16.99 | 17.52 |
31. | ADPL-R-A | 17.63 | 17.59 | 17.59 | 0.61% | 0.43% | 6,854 | 120,587 | 17.52 | 17.78 | 17.48 | 17.59 |
32. | HT-R-A | 21.90 | 21.86 | 22.00 | 1.12% | 2.02% | 66,753 | 1,468,579 | 21.83 | 22.10 | 21.86 | 21.90 |
33. | IGH-R-A | 22.03 | 22.83 | 23.37 | 7.51% | 18.43% | 2,750 | 64,266 | 22.03 | 24.55 | 22.70 | 23.49 |
34. | HMAM-R-A | 23.23 | 23.23 | 23.23 | 0.01% | 0.01% | 138 | 3,206 | 23.23 | 23.23 | 23.23 | 23.89 |
35. | ULPL-R-A | 23.62 | 24.13 | 23.89 | 2.13% | 1.11% | 714 | 17,056 | 23.50 | 24.15 | 23.50 | 24.13 |
36. | LPLH-R-A | 31.06 | 31.19 | 30.42 | 0.43% | -1.78% | 395 | 12,017 | 30.13 | 31.19 | 30.62 | 31.85 |
37. | SAPN-R-A | 32.91 | 32.92 | 32.91 | 0.00% | 1.49% | 13 | 428 | 32.91 | 32.92 | 32.00 | 33.18 |
38. | VLHO-R-A | 33.71 | 33.20 | 33.58 | -1.14% | 1.07% | 1,970 | 66,149 | 33.19 | 34.24 | 33.20 | 33.84 |
39. | SNHO-R-A | 34.11 | 33.45 | 33.68 | -0.40% | 0.13% | 352 | 11,855 | 33.45 | 34.11 | 33.45 | 34.31 |
40. | KORF-R-A | 36.37 | 36.43 | 36.40 | 0.92% | 0.77% | 12,229 | 445,188 | 36.10 | 37.03 | 36.38 | 36.50 |
41. | HMST-R-A | 36.50 | 35.84 | 35.93 | -2.52% | -0.80% | 1,296 | 46,559 | 35.44 | 36.50 | 35.58 | 36.23 |
42. | VDKT-R-A | 38.72 | 38.72 | 38.34 | 0.00% | -0.99% | 60 | 2,300 | 36.83 | 38.72 | 36.83 | 38.72 |
43. | KSST-R-A | 39.49 | 39.49 | 39.49 | 0.18% | -1.25% | 1 | 39 | 39.49 | 39.49 | 39.49 | 40.79 |
44. | ADRS-P-A | 45.52 | 43.81 | 44.63 | -4.32% | -2.83% | 2,813 | 125,547 | 42.88 | 45.79 | 43.81 | 44.45 |
45. | PODR-R-A | 45.59 | 45.36 | 45.74 | -0.24% | 0.58% | 4,591 | 210,001 | 45.30 | 46.39 | 45.36 | 45.79 |
46. | ARNT-R-A | 47.08 | 46.26 | 47.05 | -1.77% | 1.60% | 619 | 29,123 | 46.19 | 47.51 | 46.26 | 47.38 |
47. | KRAS-R-A | 47.78 | 48.44 | 48.35 | 1.39% | 1.22% | 226 | 10,926 | 47.78 | 49.09 | 47.26 | 49.09 |
48. | ADRS-R-A | 48.44 | 48.17 | 47.51 | -4.24% | -3.51% | 379 | 18,007 | 47.12 | 48.44 | 45.26 | 48.17 |
49. | ATPL-R-A | 50.30 | 50.83 | 50.82 | 0.85% | 1.72% | 706 | 35,882 | 50.30 | 51.40 | 50.74 | 51.07 |
50. | THNK-R-A | 52.96 | 51.76 | 51.98 | -1.26% | -0.85% | 58 | 3,015 | 51.76 | 53.09 | 51.76 | 52.96 |
51. | FRNK-R-A | 65.06 | 65.06 | 65.06 | 0.00% | 0.00% | 32 | 2,082 | 65.06 | 65.06 | 43.80 | 66.36 |
52. | HIMR-R-A | 65.17 | 68.35 | 65.63 | 0.00% | -3.15% | 292 | 19,163 | 64.11 | 68.35 | 66.38 | 68.35 |
53. | AUHR-R-A | 70.47 | 70.48 | 70.48 | 4.12% | 4.12% | 12 | 846 | 70.47 | 70.48 | 67.82 | 71.93 |
54. | LKPC-R-A | 74.32 | 76.98 | 75.79 | 5.05% | 3.22% | 2,128 | 161,281 | 74.32 | 76.98 | 75.92 | 76.98 |
55. | SLRS-R-A | 96.89 | 96.89 | 96.89 | -4.94% | -4.94% | 5 | 484 | 96.89 | 96.89 | 96.89 | 102.01 |
56. | KOEI-R-A | 98.61 | 100.21 | 99.59 | -0.40% | -0.70% | 1,295 | 128,963 | 98.48 | 100.87 | 98.56 | 100.21 |
57. | ILRA-R-A | 107.77 | 13.47 | 13.47 | 1.37% | 1.37% | 10 | 1,078 | 107.77 | 107.77 | 107.77 | 111.49 |
58. | HPB-R-A | 112.81 | 112.81 | 112.81 | 0.00% | 0.00% | 8 | 903 | 112.81 | 112.81 | 108.83 | 119.45 |
59. | JDBA-R-A | 124.76 | 124.76 | 124.76 | 0.00% | 0.00% | 62 | 7,735 | 124.76 | 124.76 | 124.76 | 143.87 |
60. | ATGR-R-A | 135.38 | 34.20 | 33.86 | 1.06% | 0.58% | 218 | 29,530 | 135.38 | 136.81 | 135.51 | 136.81 |
61. | IKBA-R-A | 136.04 | 136.04 | 136.04 | 0.00% | 0.00% | 27 | 3,673 | 136.04 | 136.04 | 132.72 | 136.04 |
62. | KODT-P-A | 146.13 | 146.00 | 146.00 | -3.08% | -3.08% | 38 | 5,548 | 146.00 | 146.13 | 142.81 | 150.64 |
63. | KOSN-R-A | 164.58 | 164.58 | 164.58 | 3.29% | 3.29% | 10 | 1,646 | 164.58 | 164.58 | 164.58 | 165.90 |
64. | ERNT-R-A | 185.96 | 187.14 | 186.63 | 0.00% | -0.63% | 338 | 63,080 | 185.95 | 187.40 | 187.14 | 187.40 |
65. | HUPZ-R-A | 235.58 | 235.58 | 235.58 | 0.28% | 0.07% | 1,136 | 267,622 | 235.58 | 235.58 | 226.29 | 236.11 |
66. | TUHO-R-A | 318.40 | 318.40 | 318.40 | -0.04% | 0.01% | 5 | 1,592 | 318.40 | 318.40 | 311.90 | 318.40 |
67. | ZVZD-R-A | 374.28 | 374.28 | 374.28 | 0.71% | 1.82% | 2 | 749 | 374.28 | 374.28 | 365.25 | 374.28 |
68. | JDOS-R-A | 404.58 | 404.58 | 404.58 | 1.61% | 1.61% | 1 | 405 | 404.58 | 404.58 | 395.65 | 404.58 |
69. | LRH-R-A | 477.80 | 464.53 | 466.89 | -6.42% | -5.59% | 116 | 54,159 | 464.53 | 477.80 | 459.62 | 477.80 |
70. | PLAG-R-A | 508.33 | 126.25 | 126.93 | 0.00% | 0.54% | 11 | 5,585 | 505.01 | 508.33 | 496.12 | 510.98 |
71. | JNAF-R-A | 516.29 | 522.26 | 514.47 | 0.00% | -1.29% | 48 | 24,695 | 513.64 | 522.45 | 510.98 | 522.53 |
72. | INA-R-A | 524.26 | 530.89 | 530.67 | 1.27% | 1.22% | 170 | 90,214 | 524.26 | 530.89 | 524.26 | 533.55 |
73. | LEDO-R-A | 1,141.42 | 1,141.42 | 1,141.04 | 0.00% | -0.35% | 14 | 15,975 | 1,138.76 | 1,141.42 | 1,141.42 | 1,150.31 |
74. | MDKA-R-A | 1,486.50 | 1,592.67 | 1,539.58 | 0.00% | -5.11% | 2 | 3,079 | 1,486.50 | 1,592.67 | 1,486.50 | 1,632.49 |
| | | | | | | | 3,789,073 | | | | |
*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.