Filter
Country: Croatia Date: 10/20/2014 Volume: 860,334 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | MDKA-R-A | 1,486.50 | 1,473.22 | 1,479.86 | 0.91% | 1.36% | 2 | 2,960 | 1,473.22 | 1,486.50 | 1,459.95 | 1,526.31 |
2. | LEDO-R-A | 1,102.93 | 1,101.60 | 1,102.20 | -0.36% | -0.31% | 11 | 12,124 | 1,101.60 | 1,102.93 | 1,101.60 | 1,113.54 |
3. | CROS-R-A | 982.28 | 982.28 | 982.28 | -0.15% | -0.15% | 1 | 982 | 982.28 | 982.28 | 982.28 | 988.78 |
4. | ACI-R-A | 740.59 | 739.27 | 739.46 | -0.18% | -0.21% | 7 | 5,176 | 739.27 | 740.59 | 737.67 | 769.26 |
5. | INA-R-A | 507.66 | 507.66 | 507.66 | 0.00% | 0.00% | 35 | 17,768 | 507.66 | 507.66 | 507.66 | 517.62 |
6. | PLAG-R-A | 504.35 | 126.09 | 126.09 | 1.88% | 1.88% | 5 | 2,522 | 504.35 | 504.35 | 496.38 | 504.35 |
7. | LRH-R-A | 467.18 | 467.18 | 467.18 | 0.57% | 0.38% | 1 | 467 | 467.18 | 467.18 | 461.88 | 467.18 |
8. | ZVZD-R-A | 396.04 | 401.22 | 397.91 | 4.21% | 2.58% | 17 | 6,764 | 396.04 | 401.22 | 389.01 | 400.69 |
9. | JDOS-R-A | 378.26 | 378.26 | 378.26 | 1.06% | 1.06% | 22 | 8,322 | 378.26 | 378.26 | 373.08 | 382.11 |
10. | TUHO-R-A | 291.99 | 291.99 | 291.99 | 0.00% | 0.00% | 50 | 14,600 | 291.99 | 291.99 | 288.01 | 291.99 |
11. | HUPZ-R-A | 225.63 | 225.63 | 225.63 | 2.41% | 2.41% | 6 | 1,354 | 225.63 | 225.63 | 220.32 | 225.63 |
12. | ERNT-R-A | 182.23 | 182.56 | 183.17 | -0.61% | 0.40% | 54 | 9,891 | 182.23 | 183.69 | 182.56 | 183.16 |
13. | ATGR-R-A | 131.26 | 32.85 | 32.82 | -0.50% | -0.13% | 30 | 3,938 | 131.26 | 131.40 | 131.40 | 132.46 |
14. | SLRS-R-A | 92.91 | 92.91 | 92.91 | 0.00% | 1.64% | 10 | 929 | 92.91 | 92.91 | 90.25 | 95.43 |
15. | PBZ-R-A | 69.68 | 72.86 | 70.05 | -0.18% | -0.86% | 85 | 5,955 | 69.68 | 72.86 | 69.49 | 72.86 |
16. | HIMR-R-A | 66.37 | 68.88 | 69.17 | 9.83% | 13.13% | 817 | 56,513 | 66.37 | 70.60 | 68.88 | 70.89 |
17. | AUHR-R-A | 67.11 | 67.11 | 67.11 | -2.60% | -2.60% | 100 | 6,711 | 67.11 | 67.11 | 67.11 | 69.68 |
18. | BCIN-R-A | 63.19 | 63.18 | 63.18 | 0.21% | 0.21% | 40 | 2,527 | 63.18 | 63.19 | 63.18 | 64.77 |
19. | THNK-R-A | 58.27 | 59.19 | 58.79 | 0.90% | 0.25% | 55 | 3,234 | 58.27 | 59.19 | 57.73 | 59.19 |
20. | KRAS-R-A | 47.12 | 47.12 | 47.12 | -4.01% | -1.75% | 15 | 707 | 47.12 | 47.12 | 47.12 | 47.78 |
21. | ATPL-R-A | 44.86 | 45.61 | 45.26 | 1.66% | 1.32% | 425 | 19,237 | 44.74 | 45.66 | 45.26 | 45.61 |
22. | ARNT-R-A | 43.53 | 45.12 | 44.32 | 3.37% | 5.34% | 393 | 17,420 | 43.53 | 45.12 | 44.20 | 45.12 |
23. | ADRS-P-A | 43.80 | 44.46 | 44.24 | 1.50% | 1.61% | 2,211 | 97,825 | 43.80 | 44.46 | 43.05 | 44.46 |
24. | HMST-R-A | 39.67 | 40.41 | 41.43 | 5.71% | 9.63% | 556 | 23,036 | 39.67 | 42.40 | 40.41 | 42.20 |
25. | PODR-R-A | 41.94 | 41.74 | 41.58 | 0.48% | 0.31% | 63 | 2,619 | 41.01 | 41.94 | 41.01 | 41.78 |
26. | KSST-R-A | 39.42 | 39.42 | 39.42 | 4.21% | 3.42% | 10 | 394 | 39.42 | 39.42 | 36.43 | 39.46 |
27. | VDKT-R-A | 36.23 | 36.65 | 36.91 | -0.61% | 1.31% | 223 | 8,230 | 36.23 | 38.16 | 36.64 | 38.35 |
28. | PIVK-R-A | 36.50 | 36.50 | 36.50 | 0.00% | 0.00% | 28 | 1,022 | 36.50 | 36.50 | 36.50 | 39.55 |
29. | LPLH-R-A | 30.53 | 32.52 | 31.73 | 2.08% | 0.95% | 222 | 7,045 | 30.53 | 32.98 | 30.54 | 33.79 |
30. | SNHO-R-A | 32.65 | 32.12 | 32.18 | 2.52% | 1.11% | 502 | 16,153 | 31.85 | 32.65 | 32.12 | 33.18 |
31. | ULPL-R-A | 23.28 | 23.28 | 23.28 | 0.23% | 1.03% | 2 | 47 | 23.28 | 23.28 | 22.96 | 23.28 |
32. | IGH-R-A | 22.96 | 22.56 | 22.88 | -1.73% | 3.64% | 190 | 4,347 | 22.56 | 22.96 | 21.71 | 22.96 |
33. | HT-R-A | 20.84 | 20.85 | 20.87 | 0.03% | 0.11% | 3,679 | 76,769 | 20.80 | 20.93 | 20.85 | 20.96 |
34. | MAIS-R-A | 19.77 | 18.85 | 19.24 | 1.43% | 3.61% | 7 | 135 | 18.85 | 19.77 | 18.85 | 19.72 |
35. | ZVCV-R-A | 17.25 | 17.25 | 17.25 | 4.00% | 7.70% | 15 | 259 | 17.25 | 17.25 | 15.93 | 17.25 |
36. | ADPL-R-A | 16.07 | 16.01 | 16.22 | -0.08% | 1.08% | 3,629 | 58,861 | 16.01 | 16.38 | 16.01 | 16.19 |
37. | JDPL-R-A | 14.33 | 14.85 | 14.16 | 1.72% | -2.39% | 224 | 3,173 | 13.69 | 14.86 | 14.07 | 14.85 |
38. | IPKK-R-A | 14.33 | 14.08 | 14.22 | -1.75% | -0.81% | 197 | 2,801 | 14.08 | 14.33 | 14.08 | 14.60 |
39. | VPIK-R-A | 11.11 | 11.15 | 11.13 | -6.46% | -2.86% | 26 | 289 | 11.11 | 11.15 | 11.15 | 11.87 |
40. | ATLN-R-A | 10.75 | 11.08 | 10.73 | 3.07% | -0.20% | 596 | 6,394 | 10.62 | 11.08 | 10.75 | 11.08 |
41. | AMDN-R-A | 10.62 | 10.62 | 10.62 | 0.01% | 4.44% | 70 | 743 | 10.62 | 10.62 | 10.62 | 11.48 |
42. | RIZO-R-A | 8.96 | 8.83 | 8.96 | 0.01% | 2.06% | 245 | 2,195 | 8.83 | 9.09 | 8.83 | 8.89 |
43. | VERN-R-A | 6.49 | 6.77 | 6.63 | 6.92% | 4.56% | 242 | 1,604 | 6.49 | 6.77 | 6.41 | 6.77 |
44. | SLPF-R-A | 5.97 | 6.64 | 5.97 | 11.19% | 5.68% | 7,925 | 47,321 | 5.63 | 6.64 | 5.98 | 6.64 |
45. | BLJE-R-A | 5.13 | 5.41 | 5.18 | 1.22% | -1.78% | 625 | 3,240 | 5.12 | 5.41 | 5.16 | 5.41 |
46. | DDJH-R-A | 4.94 | 4.93 | 5.14 | -3.58% | 0.52% | 941 | 4,834 | 4.84 | 5.31 | 4.93 | 5.24 |
47. | ZEP-R-A | 5.31 | 5.31 | 5.31 | -0.02% | -0.02% | 11 | 58 | 5.31 | 5.31 | 5.31 | 6.50 |
48. | ZABA-R-A | 4.51 | 4.42 | 4.43 | -3.20% | -2.97% | 925 | 4,098 | 4.42 | 4.51 | 4.40 | 4.77 |
49. | PTKM-R-A | 3.89 | 3.89 | 3.89 | -0.37% | 1.84% | 225 | 875 | 3.89 | 3.89 | 3.76 | 3.89 |
50. | HZVG-R-A | 3.53 | 3.53 | 3.53 | 6.40% | 6.40% | 255 | 900 | 3.53 | 3.53 | 3.32 | 3.53 |
51. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 250 | 830 | 3.32 | 3.32 | 3.32 | 3.32 |
52. | VART-R-1 | 3.30 | 3.21 | 3.28 | -2.58% | -1.24% | 555 | 1,818 | 3.20 | 3.30 | 3.21 | 3.43 |
53. | RIVP-R-A | 2.69 | 2.74 | 2.74 | 3.56% | 4.19% | 99,532 | 272,862 | 2.68 | 2.78 | 2.74 | 2.76 |
54. | PRFC-R-A | 2.71 | 2.72 | 2.71 | 0.49% | -0.54% | 233 | 632 | 2.71 | 2.72 | 2.72 | 2.84 |
55. | HDEL-R-A | 2.45 | 2.44 | 2.38 | -7.23% | 7.55% | 206 | 491 | 2.14 | 2.45 | 2.14 | 2.49 |
56. | DLKV-R-A | 2.26 | 2.24 | 2.25 | -2.76% | -0.23% | 743 | 1,675 | 2.24 | 2.27 | 2.24 | 2.30 |
57. | LCDS-R-A | 2.10 | 2.10 | 2.10 | -12.22% | -12.22% | 168 | 352 | 2.10 | 2.10 | 2.10 | 2.39 |
58. | KABA-R-A | 1.33 | 1.33 | 1.33 | -0.10% | -0.10% | 210 | 278 | 1.33 | 1.33 | 1.15 | 1.33 |
59. | OPTE-R-A | 0.83 | 0.80 | 0.81 | -4.00% | -8.67% | 6,068 | 4,923 | 0.80 | 0.87 | 0.79 | 0.86 |
60. | ZLAR-R-A | 0.73 | 0.73 | 0.73 | 7.43% | 7.43% | 190 | 139 | 0.73 | 0.73 | 0.73 | 1.23 |
61. | INGR-R-A | 0.33 | 0.33 | 0.33 | 0.40% | 1.65% | 2,955 | 967 | 0.33 | 0.33 | 0.33 | 0.33 |
62. | CROBEX | | 243.56 | | -0.12% | | | | | | | |
| | | | | | | | 860,334 | | | | |
*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.