Filter
Country: Croatia Date: 11/14/2014 Volume: 4,318,997 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | LEDO-R-A | 1,116.20 | 1,121.51 | 1,121.37 | 0.60% | 0.58% | 1,231 | 1,380,407 | 1,114.87 | 1,121.51 | 1,116.20 | 1,121.51 |
2. | CROS-R-A | 982.28 | 982.28 | 982.28 | 0.00% | 0.00% | 10 | 9,823 | 982.28 | 982.28 | 982.28 | 1,015.33 |
3. | PLAG-R-A | 495.06 | 123.76 | 123.76 | 0.27% | 0.00% | 1 | 495 | 495.06 | 495.06 | 488.55 | 495.06 |
4. | LRH-R-A | 464.66 | 464.53 | 464.60 | 0.00% | -0.73% | 2 | 929 | 464.53 | 464.66 | 464.53 | 477.80 |
5. | JNAF-R-A | 442.50 | 471.16 | 459.70 | 0.85% | -0.96% | 5 | 2,298 | 442.50 | 471.16 | 451.26 | 471.16 |
6. | ZVZD-R-A | 378.53 | 382.24 | 378.26 | 0.00% | -0.72% | 32 | 12,104 | 374.28 | 382.24 | 374.54 | 382.24 |
7. | TUHO-R-A | 285.35 | 280.05 | 280.40 | -2.99% | -2.86% | 88 | 24,675 | 280.05 | 285.35 | 280.18 | 291.98 |
8. | HUPZ-R-A | 225.63 | 222.31 | 223.97 | -1.47% | -0.93% | 4 | 896 | 222.31 | 225.63 | 222.31 | 230.27 |
9. | ERNT-R-A | 179.98 | 179.71 | 179.91 | -0.15% | -0.61% | 149 | 26,806 | 179.71 | 179.98 | 179.71 | 181.17 |
10. | KOSN-R-A | 165.90 | 165.90 | 165.90 | 0.00% | 0.00% | 12 | 1,991 | 165.90 | 165.90 | 160.87 | 165.90 |
11. | KODT-R-A | 148.66 | 151.83 | 149.64 | -0.09% | 0.02% | 33 | 4,938 | 147.99 | 151.83 | 147.99 | 151.97 |
12. | ATGR-R-A | 133.46 | 33.51 | 33.43 | 0.30% | -0.10% | 46 | 6,151 | 133.43 | 134.18 | 133.44 | 134.05 |
13. | JDGT-R-A | 95.83 | 95.83 | 95.83 | -0.41% | -0.41% | 2 | 192 | 95.83 | 95.83 | 94.90 | 98.21 |
14. | SLRS-R-A | 95.56 | 95.56 | 95.56 | 2.27% | 1.96% | 11 | 1,051 | 95.56 | 95.56 | 93.48 | 98.67 |
15. | KOEI-R-A | 93.30 | 93.57 | 93.26 | -0.91% | -0.30% | 106 | 9,886 | 92.90 | 93.70 | 92.90 | 93.70 |
16. | LKPC-R-A | 90.32 | 94.76 | 92.86 | 4.85% | 3.18% | 23,200 | 2,154,395 | 88.13 | 94.76 | 93.05 | 96.75 |
17. | PBZ-R-A | 72.85 | 72.86 | 72.86 | 0.03% | 1.58% | 42 | 3,060 | 72.85 | 72.86 | 70.96 | 72.86 |
18. | HIMR-R-A | 70.60 | 70.60 | 70.60 | 0.37% | 0.33% | 40 | 2,824 | 70.60 | 70.60 | 70.20 | 71.01 |
19. | AUHR-R-A | 66.50 | 66.36 | 66.44 | -0.20% | -0.09% | 5 | 332 | 66.36 | 66.50 | 64.64 | 67.56 |
20. | BCIN-R-A | 62.56 | 62.56 | 62.56 | 0.08% | -0.06% | 15 | 938 | 62.56 | 62.56 | 62.56 | 66.08 |
21. | FRNK-R-A | 59.73 | 59.73 | 59.73 | -0.44% | -0.44% | 20 | 1,195 | 59.73 | 59.73 | 59.73 | 62.63 |
22. | KSST-R-A | 68.49 | 57.07 | 59.81 | -18.56% | -13.49% | 197 | 11,783 | 55.74 | 68.49 | 57.07 | 60.39 |
23. | THNK-R-A | 55.74 | 55.74 | 55.51 | -1.15% | -1.59% | 105 | 5,828 | 54.81 | 55.74 | 54.82 | 55.74 |
24. | ADRS-R-A | 49.11 | 49.11 | 49.11 | 0.00% | 0.00% | 5 | 246 | 49.11 | 49.11 | 47.12 | 49.11 |
25. | KRAS-R-A | 47.78 | 49.08 | 47.90 | 2.73% | 0.25% | 11 | 527 | 47.78 | 49.08 | 46.06 | 49.08 |
26. | ATPL-R-A | 46.85 | 46.45 | 46.56 | -1.96% | -1.74% | 62 | 2,887 | 46.45 | 46.85 | 46.45 | 47.24 |
27. | ARNT-R-A | 45.26 | 45.13 | 45.26 | -0.58% | -0.37% | 162 | 7,331 | 44.93 | 45.39 | 45.13 | 46.45 |
28. | ADRS-P-A | 44.85 | 44.46 | 44.46 | -0.59% | -0.45% | 5,041 | 224,145 | 44.46 | 44.85 | 44.07 | 44.71 |
29. | TNPL-R-A | 42.47 | 41.54 | 42.19 | -2.19% | -0.67% | 107 | 4,514 | 41.54 | 42.47 | 41.55 | 43.13 |
30. | PODR-R-A | 38.82 | 39.29 | 38.79 | 0.00% | -0.19% | 565 | 21,914 | 38.70 | 39.29 | 38.95 | 39.42 |
31. | MIVA-R-A | 35.84 | 35.84 | 35.84 | 0.00% | 0.00% | 82 | 2,938 | 35.84 | 35.84 | 35.84 | 38.49 |
32. | SAPN-R-A | 33.98 | 34.11 | 34.05 | -1.15% | -1.32% | 51 | 1,737 | 33.98 | 34.11 | 34.11 | 34.85 |
33. | VDKT-R-A | 33.39 | 33.41 | 33.40 | 0.19% | 0.18% | 75 | 2,505 | 33.39 | 33.41 | 33.41 | 34.51 |
34. | SNHO-R-A | 31.20 | 31.20 | 31.22 | -1.66% | -1.22% | 179 | 5,587 | 31.19 | 31.24 | 31.20 | 31.99 |
35. | LPLH-R-A | 31.19 | 31.19 | 31.19 | 0.00% | -1.66% | 44 | 1,372 | 31.19 | 31.19 | 30.53 | 31.19 |
36. | ZTNJ-R-A | 26.54 | 26.54 | 26.54 | 0.00% | 0.00% | 22 | 584 | 26.54 | 26.54 | 26.54 | 27.21 |
37. | SM86-R-A | 21.90 | 21.90 | 21.90 | 0.00% | 0.00% | 36 | 788 | 21.90 | 21.90 | 21.90 | 22.56 |
38. | HTCP-R-A | 21.64 | 21.64 | 21.64 | -1.49% | -1.49% | 49 | 1,060 | 21.64 | 21.64 | 21.64 | 24.95 |
39. | IGH-R-A | 21.11 | 21.11 | 21.11 | 0.01% | 0.01% | 17 | 359 | 21.10 | 21.11 | 21.10 | 21.77 |
40. | HT-R-A | 20.86 | 20.99 | 20.91 | 0.13% | -0.30% | 2,315 | 48,415 | 20.86 | 21.04 | 20.99 | 21.08 |
41. | MAIS-R-A | 19.25 | 19.12 | 19.13 | -3.98% | -3.85% | 63 | 1,205 | 19.12 | 19.25 | 19.12 | 19.91 |
42. | THMT-R-A | 18.58 | 18.58 | 18.58 | 7.68% | 7.68% | 93 | 1,728 | 18.58 | 18.58 | 18.58 | 19.91 |
43. | ADPL-R-A | 16.00 | 16.06 | 15.96 | 0.62% | -0.68% | 1,368 | 21,831 | 15.93 | 16.06 | 15.94 | 16.06 |
44. | ZVCV-R-A | 15.50 | 15.50 | 15.50 | 0.00% | 0.00% | 9 | 139 | 15.50 | 15.50 | 14.39 | 16.46 |
45. | JDPL-R-A | 15.66 | 15.53 | 15.60 | -1.93% | 2.78% | 105 | 1,638 | 15.27 | 15.66 | 15.27 | 15.53 |
46. | IPKK-R-A | 12.88 | 12.88 | 12.88 | 0.05% | 0.40% | 40 | 515 | 12.88 | 12.88 | 12.69 | 13.01 |
47. | VPIK-R-A | 11.02 | 10.91 | 11.22 | 1.47% | 4.34% | 10,492 | 117,750 | 10.91 | 11.41 | 10.91 | 11.28 |
48. | ATLN-R-A | 10.87 | 10.87 | 10.87 | 1.70% | 1.12% | 2 | 22 | 10.87 | 10.87 | 10.67 | 10.87 |
49. | LKRI-R-A | 9.59 | 9.90 | 9.74 | 0.81% | -0.48% | 2,604 | 25,352 | 9.58 | 9.90 | 9.82 | 9.91 |
50. | IMZV-R-A | 8.89 | 8.89 | 8.89 | -4.30% | -4.30% | 30 | 267 | 8.89 | 8.89 | 8.89 | 9.29 |
51. | RIZO-R-A | 8.62 | 8.21 | 8.54 | -0.68% | 1.96% | 190 | 1,623 | 8.21 | 8.63 | 8.22 | 8.62 |
52. | VERN-R-A | 7.08 | 7.36 | 7.10 | 3.90% | 0.23% | 55 | 390 | 7.08 | 7.36 | 6.90 | 7.36 |
53. | DDJH-R-A | 5.31 | 5.79 | 5.54 | 9.13% | 5.21% | 8,355 | 46,317 | 5.28 | 5.79 | 5.79 | 5.81 |
54. | BLJE-R-A | 4.93 | 4.92 | 4.94 | -2.01% | 0.49% | 363 | 1,792 | 4.92 | 4.94 | 4.92 | 5.02 |
55. | ZABA-R-A | 4.69 | 4.78 | 4.74 | 2.19% | 1.36% | 85 | 403 | 4.69 | 4.78 | 4.71 | 4.78 |
56. | PTKM-R-A | 3.92 | 3.98 | 3.97 | -0.04% | 0.17% | 459 | 1,821 | 3.92 | 4.02 | 3.77 | 4.01 |
57. | HZVG-R-A | 3.56 | 3.56 | 3.56 | 7.20% | 7.20% | 147 | 523 | 3.56 | 3.56 | 3.56 | 3.98 |
58. | VART-R-1 | 3.28 | 3.29 | 3.33 | 0.28% | 0.88% | 974 | 3,242 | 3.28 | 3.43 | 3.29 | 3.43 |
59. | BRIN-R-A | 3.05 | 3.05 | 3.05 | 0.00% | 0.00% | 100 | 305 | 3.05 | 3.05 | 2.26 | 3.05 |
60. | PRFC-R-A | 2.74 | 2.65 | 2.69 | -0.60% | 1.05% | 789 | 2,124 | 2.65 | 2.74 | 2.65 | 2.79 |
61. | RIVP-R-A | 2.65 | 2.65 | 2.66 | -0.79% | -2.05% | 32,086 | 85,484 | 2.64 | 2.69 | 2.65 | 2.69 |
62. | BD62-R-A | 2.13 | 2.13 | 2.13 | -7.61% | -6.15% | 445 | 946 | 2.13 | 2.13 | 2.13 | 2.31 |
63. | DLKV-R-A | 2.19 | 2.12 | 2.14 | -3.61% | -0.92% | 3,790 | 8,130 | 2.12 | 2.19 | 2.12 | 2.21 |
64. | KABA-R-A | 1.15 | 1.15 | 1.15 | 2.86% | 2.86% | 331 | 379 | 1.15 | 1.15 | 1.15 | 1.31 |
65. | ZLAR-R-A | 0.72 | 0.72 | 0.72 | 0.00% | 0.00% | 100 | 72 | 0.72 | 0.72 | 0.72 | 1.15 |
66. | BPBA-R-A | 0.70 | 0.70 | 0.70 | -4.37% | -2.60% | 52 | 36 | 0.70 | 0.70 | 0.70 | 0.73 |
67. | OPTE-R-A | 0.68 | 0.68 | 0.68 | -1.16% | -3.40% | 100 | 68 | 0.68 | 0.68 | 0.68 | 0.71 |
68. | INGR-R-A | 0.34 | 0.34 | 0.34 | -0.76% | -0.38% | 9,913 | 3,386 | 0.34 | 0.34 | 0.34 | 0.34 |
69. | MGMA-R-A | 0.33 | 0.33 | 0.32 | 1.62% | -4.78% | 5,016 | 1,597 | 0.30 | 0.33 | 0.31 | 0.33 |
70. | CROBEX | | 240.94 | | 0.06% | | | | | | | |
| | | | | | | | 4,318,997 | | | | |
*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.