Filter
Country: Croatia Date: 09/26/2014 Volume: 1,848,781 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | INGR-R-A | 0.30 | 0.30 | 0.30 | -0.88% | -3.46% | 44,448 | 13,141 | 0.29 | 0.30 | 0.30 | 0.30 |
2. | VIS-R-A | 0.80 | 0.80 | 0.80 | -60.00% | -60.00% | 1,130 | 900 | 0.80 | 0.80 | 0.80 | 1.99 |
3. | BPBA-R-A | 0.80 | 0.86 | 0.84 | 22.18% | 19.36% | 1,426 | 1,202 | 0.80 | 0.86 | 0.80 | 0.86 |
4. | HBRL-R-A | 1.71 | 1.57 | 1.66 | -5.36% | 13.98% | 4,053 | 6,714 | 1.57 | 1.72 | 1.46 | 1.59 |
5. | KABA-R-A | 1.59 | 1.59 | 1.59 | 9.19% | 9.19% | 2,100 | 3,345 | 1.59 | 1.59 | 1.21 | 1.59 |
6. | BD62-R-A | 1.61 | 1.62 | 1.61 | 0.58% | 0.41% | 426 | 686 | 1.61 | 1.62 | 1.62 | 1.62 |
7. | FMPS-R-A | 1.77 | 1.77 | 1.77 | 10.83% | 10.83% | 350 | 618 | 1.77 | 1.77 | 1.77 | 1.81 |
8. | SUNH-R-A | 1.93 | 1.93 | 1.93 | -0.41% | -0.41% | 582 | 1,124 | 1.93 | 1.93 | 1.70 | 1.98 |
9. | KTJV-R-A | 2.14 | 2.31 | 2.18 | 3.87% | -1.92% | 752 | 1,636 | 2.12 | 2.31 | 2.10 | 2.31 |
10. | DLKV-R-A | 2.31 | 2.33 | 2.32 | 1.97% | 1.04% | 2,499 | 5,790 | 2.31 | 2.33 | 2.33 | 2.35 |
11. | BRIN-R-A | 2.59 | 2.59 | 2.59 | 2.09% | 2.09% | 100 | 259 | 2.59 | 2.59 | 2.39 | 2.59 |
12. | RIVP-R-A | 2.91 | 2.90 | 2.91 | 1.63% | 4.04% | 378 | 1,099 | 2.90 | 2.91 | 2.83 | 2.89 |
13. | HDEL-R-A | 2.52 | 2.92 | 2.78 | 30.18% | 23.66% | 4,443 | 12,330 | 2.52 | 2.99 | 2.66 | 2.92 |
14. | PRFC-R-A | 2.92 | 2.92 | 2.92 | 0.00% | 1.52% | 200 | 584 | 2.92 | 2.92 | 2.92 | 3.01 |
15. | VART-R-1 | 3.58 | 3.72 | 3.58 | 1.08% | -1.06% | 3,496 | 12,526 | 3.45 | 3.82 | 3.62 | 3.72 |
16. | PTKM-R-A | 3.89 | 4.05 | 4.07 | 3.92% | 6.12% | 14,909 | 60,690 | 3.83 | 4.38 | 4.05 | 4.19 |
17. | ZEP-R-A | 4.25 | 4.25 | 4.25 | 3.23% | 3.23% | 60 | 255 | 4.25 | 4.25 | 4.25 | 6.04 |
18. | HZVG-R-A | 4.65 | 4.65 | 4.65 | 16.67% | 16.67% | 25 | 116 | 4.65 | 4.65 | 2.52 | 4.65 |
19. | ZABA-R-A | 5.10 | 5.04 | 5.08 | -1.20% | 0.63% | 823 | 4,178 | 5.04 | 5.10 | 5.02 | 5.08 |
20. | SLPF-R-A | 5.14 | 5.14 | 5.14 | 1.12% | 1.12% | 80 | 411 | 5.14 | 5.14 | 5.14 | 5.27 |
21. | BLJE-R-A | 5.36 | 5.43 | 5.45 | -0.15% | 1.18% | 3,462 | 18,884 | 5.36 | 5.55 | 5.43 | 5.50 |
22. | DDJH-R-A | 5.57 | 5.73 | 5.85 | 2.83% | 5.00% | 19,204 | 112,343 | 5.57 | 6.11 | 5.73 | 5.87 |
23. | SNBA-R-A | 5.97 | 5.97 | 5.97 | 1.03% | 1.03% | 22 | 131 | 5.97 | 5.97 | 5.71 | 5.97 |
24. | HTPK-R-A | 8.63 | 8.63 | 8.63 | 4.84% | 4.84% | 655 | 5,651 | 8.63 | 8.63 | 8.10 | 8.63 |
25. | RIZO-R-A | 9.22 | 9.03 | 9.25 | -2.72% | 1.29% | 1,654 | 15,305 | 9.03 | 9.53 | 9.03 | 9.21 |
26. | IMZV-R-A | 9.29 | 9.29 | 9.29 | 1.45% | 1.45% | 60 | 557 | 9.29 | 9.29 | 9.16 | 15.53 |
27. | ATLN-R-A | 9.97 | 9.70 | 9.87 | -4.53% | -0.87% | 140 | 1,382 | 9.70 | 9.97 | 9.70 | 10.35 |
28. | LKRI-R-A | 11.12 | 11.02 | 10.92 | -1.07% | 2.38% | 412 | 4,497 | 10.78 | 11.12 | 10.63 | 11.02 |
29. | VPIK-R-A | 11.06 | 11.15 | 11.09 | 0.37% | -1.03% | 363 | 4,024 | 11.04 | 11.15 | 11.15 | 11.41 |
30. | ILRA-R-A | 106.31 | 13.29 | 13.29 | -3.38% | -2.79% | 45 | 4,784 | 106.31 | 106.31 | 106.31 | 109.50 |
31. | AMDN-R-A | 13.31 | 13.31 | 13.31 | 0.27% | 0.27% | 165 | 2,196 | 13.31 | 13.31 | 13.31 | 13.94 |
32. | IPKK-R-A | 13.76 | 13.67 | 13.74 | -1.91% | -1.40% | 64 | 879 | 13.67 | 13.76 | 13.67 | 14.60 |
33. | JDPL-R-A | 16.32 | 16.13 | 16.18 | 2.10% | 0.07% | 89 | 1,440 | 15.80 | 16.32 | 15.79 | 16.13 |
34. | ADPL-R-A | 17.53 | 17.48 | 17.52 | -0.23% | -0.57% | 16,069 | 281,499 | 17.48 | 17.53 | 17.48 | 17.52 |
35. | ZVCV-R-A | 17.52 | 17.52 | 17.52 | 4.76% | 4.76% | 355 | 6,219 | 17.52 | 17.52 | 17.52 | 17.92 |
36. | HTCP-R-A | 19.91 | 19.91 | 19.91 | 0.00% | 0.00% | 100 | 1,991 | 19.91 | 19.91 | 19.91 | 28.93 |
37. | MAIS-R-A | 20.57 | 20.31 | 20.40 | -1.29% | -2.24% | 454 | 9,263 | 20.31 | 20.57 | 19.51 | 20.44 |
38. | TRFM-R-A | 20.57 | 20.57 | 20.57 | 0.00% | 0.00% | 6 | 123 | 20.57 | 20.57 | 13.27 | 20.57 |
39. | IGH-R-A | 19.46 | 21.23 | 19.73 | 12.67% | 4.54% | 777 | 15,332 | 19.24 | 21.23 | 21.03 | 22.43 |
40. | HT-R-A | 21.70 | 21.62 | 21.56 | 0.20% | -1.79% | 5,907 | 127,375 | 21.44 | 21.70 | 21.51 | 21.62 |
41. | HMAM-R-A | 23.23 | 23.23 | 23.23 | -0.14% | -0.14% | 116 | 2,694 | 23.23 | 23.23 | 23.23 | 23.89 |
42. | ULPL-R-A | 23.62 | 23.62 | 23.62 | -0.28% | 0.54% | 11 | 260 | 23.62 | 23.62 | 23.36 | 23.62 |
43. | ZTNJ-R-A | 28.54 | 28.54 | 28.54 | -0.32% | -0.32% | 11 | 314 | 28.54 | 28.54 | 26.54 | 28.63 |
44. | LPLH-R-A | 32.18 | 31.06 | 30.97 | -6.40% | -3.75% | 460 | 14,248 | 30.53 | 32.18 | 31.06 | 31.85 |
45. | SAPN-R-A | 32.12 | 32.92 | 32.43 | -0.80% | -2.26% | 28 | 908 | 32.12 | 32.92 | 31.99 | 32.92 |
46. | VLHO-R-A | 33.18 | 33.58 | 33.22 | 1.20% | 0.79% | 574 | 19,068 | 32.94 | 33.71 | 33.18 | 33.71 |
47. | SNHO-R-A | 33.84 | 33.58 | 33.64 | -0.78% | 0.72% | 208 | 6,997 | 33.45 | 33.84 | 33.58 | 33.98 |
48. | ATGR-R-A | 133.39 | 33.84 | 33.67 | 1.89% | 1.45% | 2,235 | 301,004 | 133.39 | 135.38 | 134.71 | 135.38 |
49. | KORF-R-A | 36.10 | 36.10 | 36.13 | 1.04% | 0.86% | 10,582 | 382,301 | 35.84 | 36.28 | 36.10 | 36.27 |
50. | HMST-R-A | 35.44 | 36.76 | 36.22 | 2.59% | -0.13% | 283 | 10,249 | 35.44 | 36.76 | 35.45 | 36.76 |
51. | VDKT-R-A | 38.72 | 38.72 | 38.72 | -0.34% | 2.97% | 25 | 968 | 38.72 | 38.72 | 36.66 | 38.72 |
52. | KSST-R-A | 39.42 | 39.42 | 39.99 | 0.00% | 1.42% | 107 | 4,279 | 39.42 | 41.13 | 39.42 | 41.00 |
53. | LURA-R-A | 43.27 | 43.27 | 43.27 | -0.01% | -0.01% | 44 | 1,904 | 43.27 | 43.27 | 38.62 | 43.27 |
54. | PODR-R-A | 45.53 | 45.47 | 45.48 | -0.29% | -0.37% | 630 | 28,650 | 45.13 | 45.79 | 45.47 | 45.66 |
55. | ADRS-P-A | 46.69 | 45.79 | 45.93 | -2.04% | -4.80% | 1,894 | 86,988 | 45.32 | 46.92 | 45.79 | 46.44 |
56. | ARNT-R-A | 46.07 | 47.09 | 46.31 | 2.21% | -0.09% | 527 | 24,403 | 46.05 | 47.09 | 46.07 | 47.09 |
57. | KRAS-R-A | 47.77 | 47.78 | 47.76 | 2.56% | 2.30% | 671 | 32,049 | 46.72 | 47.78 | 46.85 | 48.69 |
58. | VIRO-R-A | 45.14 | 49.10 | 47.56 | -0.60% | -0.21% | 89 | 4,233 | 45.14 | 49.37 | 45.14 | 49.10 |
59. | ADRS-R-A | 49.21 | 50.30 | 49.24 | -0.26% | -3.54% | 38 | 1,871 | 49.17 | 50.30 | 49.17 | 50.30 |
60. | ATPL-R-A | 49.80 | 50.41 | 49.97 | 0.99% | -0.42% | 401 | 20,037 | 49.51 | 50.42 | 49.78 | 50.41 |
61. | THNK-R-A | 52.43 | 52.43 | 52.43 | 1.28% | 1.23% | 10 | 524 | 52.43 | 52.43 | 52.03 | 52.96 |
62. | AUHR-R-A | 67.69 | 67.69 | 67.69 | -5.56% | -5.86% | 6 | 406 | 67.69 | 67.69 | 67.56 | 71.93 |
63. | HIMR-R-A | 69.02 | 68.35 | 67.76 | -1.90% | -2.91% | 375 | 25,409 | 65.03 | 69.02 | 65.70 | 68.35 |
64. | BCIN-R-A | 70.34 | 70.34 | 70.34 | 0.00% | 0.00% | 7 | 492 | 70.34 | 70.34 | 69.28 | 71.67 |
65. | LKPC-R-A | 73.79 | 73.28 | 73.43 | -1.40% | -2.10% | 95 | 6,976 | 73.01 | 73.79 | 73.28 | 74.19 |
66. | KOEI-R-A | 100.07 | 100.60 | 100.29 | 0.65% | 0.51% | 124 | 12,436 | 100.07 | 100.60 | 98.49 | 100.60 |
67. | SLRS-R-A | 101.93 | 101.93 | 101.93 | -0.21% | 0.48% | 3 | 306 | 101.93 | 101.93 | 96.89 | 102.02 |
68. | HPB-R-A | 112.81 | 112.81 | 112.81 | 0.00% | 0.00% | 7 | 790 | 112.81 | 112.81 | 108.57 | 112.81 |
69. | PLAG-R-A | 505.01 | 126.25 | 126.25 | 0.66% | 0.71% | 9 | 4,545 | 505.01 | 505.01 | 505.01 | 517.60 |
70. | KODT-P-A | 150.64 | 150.64 | 150.64 | 0.62% | 0.62% | 7 | 1,054 | 150.64 | 150.64 | 146.13 | 151.04 |
71. | KODT-R-A | 159.27 | 169.09 | 163.40 | 0.00% | -1.77% | 19 | 3,105 | 146.54 | 169.09 | 156.61 | 169.09 |
72. | ERNT-R-A | 187.80 | 187.14 | 187.81 | -0.28% | 0.87% | 188 | 35,308 | 185.95 | 188.44 | 185.96 | 187.78 |
73. | HUPZ-R-A | 236.25 | 234.92 | 235.41 | -1.12% | -0.91% | 45 | 10,593 | 234.92 | 236.25 | 224.57 | 237.44 |
74. | CROBEX | | 255.12 | | -0.06% | | | | | | | |
75. | TUHO-R-A | 315.88 | 318.53 | 318.36 | 0.00% | 0.11% | 15 | 4,775 | 315.88 | 318.53 | 307.92 | 318.53 |
76. | ZVZD-R-A | 371.62 | 371.62 | 367.58 | 0.00% | -1.09% | 23 | 8,454 | 364.99 | 371.62 | 363.83 | 371.62 |
77. | BRBA-P-A | 426.04 | 426.04 | 426.04 | 6.57% | 6.57% | 6 | 2,556 | 426.04 | 426.04 | 426.04 | 597.25 |
78. | LRH-R-A | 484.44 | 496.38 | 494.55 | -0.24% | 2.02% | 20 | 9,891 | 484.44 | 496.38 | 477.80 | 496.38 |
79. | JNAF-R-A | 523.45 | 522.26 | 521.21 | -0.35% | 2.42% | 11 | 5,733 | 512.31 | 523.59 | 507.27 | 522.26 |
80. | INA-R-A | 524.26 | 524.26 | 524.26 | -1.25% | -0.73% | 19 | 9,961 | 524.26 | 524.26 | 524.26 | 530.76 |
81. | ACI-R-A | 738.22 | 737.94 | 738.08 | -0.71% | -2.96% | 2 | 1,476 | 737.94 | 738.22 | 737.94 | 795.01 |
82. | LEDO-R-A | 1,145.40 | 1,141.42 | 1,145.04 | -0.69% | -0.38% | 11 | 12,595 | 1,141.42 | 1,145.40 | 1,134.78 | 1,154.56 |
83. | MDKA-R-A | 1,632.49 | 1,592.67 | 1,622.54 | 0.00% | 3.36% | 4 | 6,490 | 1,592.67 | 1,632.49 | 1,592.67 | 1,632.49 |
| | | | | | | | 1,848,781 | | | | |
*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.