Filter
Country: Croatia Date: 10/24/2014 Volume: 705,260 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ADPL-R-A | 15.85 | 15.97 | 15.89 | 0.71% | -0.28% | 287 | 4,561 | 15.85 | 15.97 | 15.89 | 15.97 |
2. | ADRS-P-A | 44.46 | 45.31 | 44.73 | 1.16% | 2.05% | 837 | 37,439 | 44.46 | 45.31 | 44.46 | 45.49 |
3. | ADRS-R-A | 49.11 | 49.64 | 49.24 | -0.27% | 2.97% | 200 | 9,848 | 49.11 | 49.64 | 47.78 | 49.77 |
4. | AMDN-R-A | 11.28 | 11.81 | 11.55 | -6.76% | -4.28% | 30 | 346 | 11.28 | 11.81 | 11.28 | 12.61 |
5. | ARNT-R-A | 44.36 | 44.33 | 44.34 | 0.30% | 1.64% | 5 | 222 | 44.33 | 44.36 | 42.60 | 44.84 |
6. | ATGR-R-A | 131.26 | 33.05 | 33.00 | 0.80% | 0.63% | 34 | 4,489 | 131.26 | 132.19 | 131.15 | 132.19 |
7. | ATLN-R-A | 10.75 | 10.62 | 10.69 | -1.22% | -0.58% | 1,220 | 13,040 | 10.62 | 10.75 | 10.62 | 11.05 |
8. | ATPL-R-A | 47.47 | 47.38 | 47.09 | 0.85% | 0.71% | 166 | 7,817 | 46.72 | 47.62 | 47.25 | 47.38 |
9. | AUHR-R-A | 66.36 | 67.04 | 66.63 | 1.61% | 0.47% | 52 | 3,465 | 66.36 | 67.04 | 65.17 | 68.35 |
10. | BCIN-R-A | 64.77 | 64.77 | 64.77 | 3.59% | 3.46% | 7 | 453 | 64.77 | 64.77 | 63.05 | 66.09 |
11. | BD62-R-A | 1.64 | 1.71 | 1.66 | 9.44% | 6.54% | 1,429 | 2,378 | 1.63 | 1.71 | 1.71 | 1.72 |
12. | BDSS-R-A | 47.78 | 47.78 | 47.78 | 2.86% | 2.86% | 60 | 2,867 | 47.78 | 47.78 | 46.45 | 49.11 |
13. | BLJE-R-A | 5.15 | 5.30 | 5.15 | 2.94% | -0.41% | 2,179 | 11,222 | 5.11 | 5.30 | 5.14 | 5.30 |
14. | CROBEX | | 245.01 | | 0.09% | | | | | | | |
15. | DDJH-R-A | 5.30 | 5.31 | 5.30 | 5.26% | 4.75% | 150 | 795 | 5.30 | 5.31 | 5.01 | 5.31 |
16. | DLKV-R-A | 2.18 | 2.18 | 2.18 | -0.91% | -0.96% | 40 | 87 | 2.18 | 2.18 | 2.18 | 2.26 |
17. | ELKP-R-A | 48.44 | 48.44 | 48.44 | 29.86% | 29.86% | 3 | 145 | 48.44 | 48.44 | 37.83 | 48.44 |
18. | ELPR-R-A | 0.48 | 0.48 | 0.48 | -72.31% | -72.31% | 100 | 48 | 0.48 | 0.48 | 0.48 | 1.31 |
19. | ERNT-R-A | 185.55 | 183.95 | 185.78 | -0.86% | 1.18% | 783 | 145,466 | 183.95 | 185.81 | 183.95 | 185.81 |
20. | HDEL-R-A | 2.79 | 2.79 | 2.79 | 9.43% | 4.85% | 9 | 25 | 2.79 | 2.79 | 2.39 | 2.79 |
21. | HIMR-R-A | 67.04 | 66.38 | 66.98 | -2.31% | -1.72% | 24 | 1,608 | 66.38 | 67.04 | 66.38 | 69.00 |
22. | HMDN-R-A | 10.35 | 10.35 | 10.35 | -16.13% | -16.13% | 35 | 362 | 10.35 | 10.35 | 10.22 | 10.62 |
23. | HMST-R-A | 40.49 | 40.61 | 40.22 | 5.12% | 2.32% | 110 | 4,424 | 39.82 | 40.61 | 39.96 | 41.51 |
24. | HPB-R-A | 108.30 | 108.30 | 108.30 | -9.33% | -9.33% | 26 | 2,816 | 108.30 | 108.30 | 108.30 | 119.45 |
25. | HTPK-R-A | 7.59 | 7.58 | 7.58 | -0.04% | -2.47% | 189 | 1,433 | 7.58 | 7.59 | 7.58 | 8.49 |
26. | HT-R-A | 20.89 | 20.93 | 20.93 | 0.21% | 0.10% | 3,076 | 64,371 | 20.89 | 20.97 | 20.93 | 21.00 |
27. | HUPZ-R-A | 230.94 | 230.94 | 230.94 | 2.35% | 2.35% | 5 | 1,155 | 230.94 | 230.94 | 225.63 | 230.94 |
28. | IGH-R-A | 21.24 | 21.24 | 21.24 | 0.00% | -0.16% | 22 | 467 | 21.24 | 21.24 | 20.97 | 21.90 |
29. | IMZV-R-A | 8.63 | 8.63 | 8.63 | 0.02% | 0.02% | 114 | 984 | 8.63 | 8.63 | 8.63 | 9.95 |
30. | INA-R-A | 504.35 | 504.35 | 504.35 | -3.55% | -2.76% | 2 | 1,009 | 504.35 | 504.35 | 504.35 | 521.47 |
31. | IPKK-R-A | 14.13 | 14.13 | 14.13 | -3.07% | -3.06% | 32 | 452 | 14.13 | 14.13 | 14.13 | 14.47 |
32. | JDOS-R-A | 372.97 | 372.97 | 372.97 | -2.09% | -2.09% | 2 | 746 | 372.97 | 372.97 | 372.97 | 380.91 |
33. | JDPL-R-A | 14.09 | 14.75 | 14.62 | 4.81% | 3.94% | 259 | 3,788 | 14.09 | 14.75 | 14.17 | 15.26 |
34. | JDTC-R-A | 8.26 | 9.95 | 9.11 | -16.66% | -20.08% | 30 | 273 | 8.26 | 9.95 | 8.26 | 11.81 |
35. | JNAF-R-A | 451.39 | 483.77 | 468.78 | -2.25% | -5.28% | 13 | 6,094 | 451.39 | 483.77 | 451.40 | 483.77 |
36. | KODT-P-A | 144.67 | 145.07 | 144.55 | 4.59% | 3.67% | 22 | 3,180 | 144.00 | 145.07 | 139.36 | 145.07 |
37. | KOEI-R-A | 96.23 | 97.95 | 96.92 | 1.64% | 0.01% | 173 | 16,767 | 96.22 | 97.95 | 96.25 | 97.95 |
38. | KOES-R-A | 46.45 | 46.45 | 46.45 | -12.50% | -12.50% | 30 | 1,394 | 46.45 | 46.45 | 53.09 | 65.96 |
39. | KOTR-P-A | 172.54 | 172.54 | 172.54 | 0.00% | 0.00% | 5 | 863 | 172.54 | 172.54 | 163.25 | 172.54 |
40. | KRAS-R-A | 47.02 | 47.02 | 47.11 | -1.59% | -1.39% | 37 | 1,743 | 47.02 | 47.26 | 47.02 | 47.78 |
41. | KSST-R-A | 66.36 | 68.49 | 72.44 | 9.79% | -0.43% | 172 | 12,460 | 65.58 | 78.17 | 68.75 | 72.86 |
42. | LCDS-R-A | 2.07 | 2.07 | 2.07 | -5.00% | -5.00% | 168 | 347 | 2.07 | 2.07 | 2.06 | 2.39 |
43. | LKPC-R-A | 84.94 | 91.58 | 87.72 | 8.66% | 3.47% | 1,845 | 161,848 | 84.94 | 91.58 | 90.92 | 92.51 |
44. | LKRI-R-A | 10.28 | 9.96 | 10.29 | 0.05% | 2.57% | 250 | 2,572 | 9.96 | 10.49 | 9.96 | 10.35 |
45. | MAIS-R-A | 18.58 | 18.58 | 18.58 | -5.40% | -5.14% | 1 | 19 | 18.58 | 18.58 | 18.32 | 19.56 |
46. | MGMA-R-A | 0.25 | 0.26 | 0.24 | 0.00% | -7.08% | 1,533 | 374 | 0.24 | 0.26 | 0.24 | 0.26 |
47. | MIVA-R-A | 35.84 | 35.84 | 35.84 | 0.00% | 0.00% | 15 | 538 | 35.84 | 35.84 | 35.84 | 38.49 |
48. | OPTE-R-A | 0.80 | 0.80 | 0.80 | -3.97% | -3.97% | 190 | 153 | 0.80 | 0.80 | 0.79 | 0.85 |
49. | PBZ-R-A | 71.26 | 71.33 | 71.31 | 4.56% | 4.05% | 19 | 1,355 | 71.26 | 71.33 | 67.10 | 71.33 |
50. | PDBA-R-A | 53.09 | 53.09 | 53.09 | 0.00% | 0.00% | 83 | 4,406 | 53.09 | 53.09 | 23.23 | 59.73 |
51. | PLAG-R-A | 504.35 | 126.58 | 125.45 | 0.39% | -2.24% | 13 | 6,524 | 497.84 | 506.34 | 498.37 | 513.64 |
52. | PLJK-R-A | 2.26 | 2.26 | 2.26 | 69.91% | 69.91% | 6 | 14 | 2.26 | 2.26 | 0.66 | 2.26 |
53. | PODR-R-A | 41.14 | 40.95 | 41.01 | -0.64% | -0.96% | 526 | 21,570 | 40.95 | 41.14 | 40.50 | 41.21 |
54. | PRFC-R-A | 2.71 | 2.70 | 2.70 | -0.44% | -0.44% | 630 | 1,701 | 2.70 | 2.71 | 2.70 | 2.84 |
55. | PTKM-R-A | 3.78 | 3.81 | 3.81 | 0.70% | 0.60% | 509 | 1,937 | 3.78 | 3.81 | 3.73 | 3.91 |
56. | RIVP-R-A | 2.65 | 2.64 | 2.63 | -0.55% | 0.41% | 28,621 | 75,194 | 2.61 | 2.65 | 2.62 | 2.64 |
57. | RIZO-R-A | 8.98 | 9.05 | 9.01 | 4.95% | 5.45% | 90 | 810 | 8.98 | 9.05 | 8.63 | 9.06 |
58. | SLRS-R-A | 91.58 | 91.58 | 91.58 | -3.90% | -3.90% | 9 | 824 | 91.58 | 91.58 | 91.58 | 95.43 |
59. | SM86-R-A | 21.90 | 21.90 | 21.90 | 6.45% | 5.88% | 7 | 153 | 21.90 | 21.90 | 20.84 | 21.90 |
60. | SNHO-R-A | 32.65 | 32.26 | 32.39 | -0.81% | -1.47% | 339 | 10,979 | 32.26 | 32.65 | 32.26 | 33.18 |
61. | THNK-R-A | 56.94 | 58.79 | 56.84 | -0.01% | -3.33% | 114 | 6,480 | 55.92 | 58.79 | 56.41 | 58.78 |
62. | TNPL-R-A | 41.81 | 41.15 | 41.75 | 1.42% | 2.52% | 33 | 1,378 | 41.15 | 41.81 | 41.15 | 44.46 |
63. | TUHO-R-A | 291.86 | 282.04 | 287.65 | -1.16% | 0.80% | 7 | 2,014 | 282.04 | 291.86 | 282.04 | 291.86 |
64. | ULPL-R-A | 22.96 | 23.28 | 23.00 | 0.00% | -1.23% | 18 | 414 | 22.96 | 23.28 | 22.84 | 23.28 |
65. | VART-R-1 | 3.27 | 3.27 | 3.27 | -0.16% | 0.12% | 172 | 562 | 3.27 | 3.27 | 3.27 | 3.45 |
66. | VDKT-R-A | 34.51 | 37.16 | 37.14 | -2.05% | 4.55% | 44 | 1,634 | 34.51 | 37.65 | 35.32 | 37.79 |
67. | VERN-R-A | 6.46 | 6.50 | 6.46 | 0.99% | 0.39% | 500 | 3,232 | 6.46 | 6.50 | 6.50 | 6.63 |
68. | VIRO-R-A | 49.99 | 51.10 | 50.05 | 1.32% | 0.12% | 535 | 26,777 | 49.99 | 51.10 | 45.26 | 51.42 |
69. | VPIK-R-A | 10.92 | 10.92 | 10.92 | -0.10% | -0.96% | 19 | 207 | 10.92 | 10.92 | 10.92 | 11.33 |
70. | ZABA-R-A | 4.76 | 4.76 | 4.76 | 3.89% | 5.23% | 30 | 143 | 4.76 | 4.76 | 4.55 | 4.76 |
| | | | | | | | 705,260 | | | | |
*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.