Filter
Country: Croatia Date: 09/08/2014 Volume: 1,248,171 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HT-R-A | 20.11 | 20.44 | 20.23 | 1.64% | 0.66% | 19,175 | 387,996 | 20.11 | 20.44 | 20.34 | 20.44 |
2. | PODR-R-A | 43.13 | 42.80 | 42.98 | 0.00% | 0.43% | 2,295 | 98,633 | 42.80 | 43.13 | 42.62 | 43.06 |
3. | KOEI-R-A | 96.89 | 98.35 | 98.34 | 2.64% | 2.50% | 879 | 86,444 | 96.89 | 99.28 | 98.35 | 98.75 |
4. | ADRS-P-A | 39.56 | 40.35 | 40.11 | 2.01% | 0.93% | 1,939 | 77,777 | 39.56 | 40.35 | 39.95 | 40.35 |
5. | KORF-R-A | 29.46 | 29.44 | 29.28 | -0.09% | 0.73% | 2,438 | 71,379 | 28.93 | 29.60 | 29.23 | 29.49 |
6. | HMST-R-A | 51.89 | 52.17 | 52.87 | 0.82% | 2.78% | 936 | 49,487 | 51.89 | 54.28 | 52.17 | 53.62 |
7. | VLHO-R-A | 27.47 | 27.48 | 27.49 | -0.22% | 0.68% | 1,608 | 44,211 | 27.21 | 27.74 | 27.34 | 27.73 |
8. | HIMR-R-A | 70.21 | 71.94 | 72.23 | 2.54% | 2.49% | 498 | 35,971 | 70.21 | 73.00 | 71.67 | 72.20 |
9. | INA-R-A | 524.32 | 530.89 | 529.73 | 1.27% | 0.63% | 63 | 33,373 | 524.26 | 530.89 | 524.26 | 534.87 |
10. | ATPL-R-A | 49.09 | 48.31 | 48.51 | -0.43% | -0.70% | 648 | 31,433 | 48.31 | 49.09 | 48.06 | 48.31 |
11. | ERNT-R-A | 185.28 | 185.15 | 185.11 | -0.07% | 0.02% | 161 | 29,802 | 184.62 | 185.55 | 185.15 | 186.81 |
12. | HBRL-R-A | 1.16 | 1.24 | 1.19 | 7.85% | 8.76% | 23,304 | 27,625 | 1.12 | 1.32 | 1.19 | 1.29 |
13. | SNHO-R-A | 31.85 | 30.92 | 31.39 | 1.75% | 4.65% | 808 | 25,367 | 30.92 | 31.99 | 30.92 | 31.59 |
14. | TUHO-R-A | 291.99 | 291.99 | 291.99 | 1.85% | 1.85% | 85 | 24,819 | 291.99 | 291.99 | 290.00 | 296.64 |
15. | KODT-R-A | 149.98 | 146.00 | 149.89 | 0.00% | -0.24% | 143 | 21,435 | 146.00 | 149.98 | 145.33 | 151.97 |
16. | ARNT-R-A | 46.92 | 46.45 | 46.67 | -2.23% | -1.43% | 451 | 21,048 | 46.45 | 47.51 | 46.47 | 46.72 |
17. | MAIS-R-A | 17.14 | 19.58 | 18.38 | 11.32% | 7.12% | 735 | 13,508 | 17.14 | 19.58 | 17.93 | 19.58 |
18. | JDPL-R-A | 18.72 | 18.94 | 18.62 | -1.39% | -1.98% | 491 | 9,143 | 18.42 | 18.94 | 18.33 | 18.91 |
19. | CROS-R-A | 983.48 | 983.48 | 983.48 | 0.14% | 0.14% | 9 | 8,851 | 983.48 | 983.48 | 968.88 | 986.13 |
20. | MDKA-R-A | 1,207.78 | 1,234.32 | 1,211.57 | 4.49% | 6.39% | 7 | 8,481 | 1,207.78 | 1,234.32 | 1,181.23 | 1,234.32 |
21. | LKRI-R-A | 9.74 | 9.87 | 9.67 | -0.69% | -1.37% | 823 | 7,957 | 9.57 | 9.89 | 9.62 | 9.87 |
22. | LPLH-R-A | 26.94 | 26.94 | 26.90 | 1.93% | 1.77% | 288 | 7,748 | 26.04 | 27.08 | 26.05 | 26.94 |
23. | BLJE-R-A | 5.57 | 5.51 | 5.56 | 0.00% | 0.62% | 1,393 | 7,739 | 5.51 | 5.60 | 5.51 | 5.57 |
24. | SUNH-R-A | 1.35 | 1.35 | 1.35 | 0.00% | 0.00% | 5,000 | 6,736 | 1.35 | 1.35 | 1.33 | 1.35 |
25. | SLRS-R-A | 93.70 | 93.97 | 93.78 | -0.28% | 0.55% | 70 | 6,565 | 93.44 | 93.97 | 93.04 | 94.50 |
26. | ZABA-R-A | 4.99 | 4.98 | 5.00 | -1.81% | -1.08% | 1,201 | 6,008 | 4.98 | 5.03 | 4.98 | 5.04 |
27. | LEDO-R-A | 1,157.34 | 1,157.34 | 1,157.34 | 0.58% | 0.37% | 5 | 5,787 | 1,157.34 | 1,157.34 | 1,152.04 | 1,160.00 |
28. | ATGR-R-A | 129.40 | 32.35 | 32.35 | 0.62% | 0.30% | 39 | 5,047 | 129.40 | 129.40 | 128.90 | 129.94 |
29. | ZVZD-R-A | 385.03 | 384.90 | 384.91 | 0.00% | 0.20% | 13 | 5,004 | 384.90 | 385.03 | 378.39 | 384.89 |
30. | SAPN-R-A | 30.65 | 31.85 | 31.27 | 9.09% | 6.83% | 160 | 5,002 | 30.65 | 31.85 | 30.13 | 31.85 |
31. | RIVP-R-A | 2.49 | 2.49 | 2.49 | 0.00% | 1.90% | 1,976 | 4,920 | 2.49 | 2.49 | 2.43 | 2.49 |
32. | BCIN-R-A | 72.53 | 67.03 | 67.65 | -6.47% | 0.36% | 68 | 4,600 | 67.03 | 72.53 | 67.29 | 72.39 |
33. | LKPC-R-A | 69.81 | 69.81 | 69.83 | -0.75% | -0.73% | 61 | 4,260 | 69.81 | 69.88 | 69.81 | 71.14 |
34. | KRAS-R-A | 45.13 | 45.13 | 45.08 | 0.00% | 0.23% | 91 | 4,102 | 44.20 | 45.13 | 44.48 | 46.17 |
35. | VDKT-R-A | 32.12 | 30.81 | 31.96 | -3.29% | 0.79% | 126 | 4,027 | 30.81 | 32.12 | 30.82 | 32.12 |
36. | ULPL-R-A | 23.89 | 23.49 | 23.55 | 0.00% | -0.38% | 144 | 3,391 | 23.49 | 23.89 | 23.36 | 23.89 |
37. | JNAF-R-A | 441.97 | 441.97 | 441.97 | 0.91% | 1.29% | 7 | 3,094 | 441.97 | 441.97 | 400.57 | 462.92 |
38. | TISK-R-A | 25.68 | 25.22 | 25.38 | -1.81% | -0.04% | 120 | 3,046 | 25.22 | 25.68 | 25.22 | 25.88 |
39. | MIVA-R-A | 29.33 | 29.33 | 29.33 | -4.33% | -4.33% | 99 | 2,904 | 29.33 | 29.33 | 29.33 | 33.18 |
40. | VPIK-R-A | 11.31 | 11.41 | 11.29 | 0.27% | -0.82% | 247 | 2,789 | 11.28 | 11.41 | 11.41 | 11.57 |
41. | RIZO-R-A | 8.11 | 8.12 | 8.19 | -0.54% | -1.06% | 328 | 2,687 | 8.11 | 8.36 | 8.12 | 8.30 |
42. | HUPZ-R-A | 227.75 | 228.02 | 227.85 | -0.69% | -2.38% | 11 | 2,506 | 227.75 | 228.02 | 228.02 | 233.59 |
43. | PTKM-R-A | 4.18 | 4.08 | 4.10 | -2.32% | -0.35% | 602 | 2,470 | 4.08 | 4.18 | 4.08 | 4.18 |
44. | DDJH-R-A | 5.53 | 5.55 | 5.54 | -0.43% | 0.29% | 443 | 2,453 | 5.53 | 5.55 | 5.55 | 5.65 |
45. | BD62-R-A | 1.68 | 1.66 | 1.67 | -5.29% | -4.91% | 1,430 | 2,390 | 1.66 | 1.68 | 1.66 | 1.82 |
46. | HMAM-R-A | 22.56 | 22.56 | 22.56 | 3.02% | 3.02% | 99 | 2,234 | 22.56 | 22.56 | 21.64 | 23.09 |
47. | VART-R-1 | 2.65 | 2.63 | 2.64 | -0.90% | -0.30% | 831 | 2,190 | 2.63 | 2.65 | 2.63 | 2.72 |
48. | ILRA-R-A | 96.22 | 12.03 | 12.03 | 3.42% | 3.42% | 20 | 1,924 | 96.22 | 96.22 | 93.17 | 104.85 |
49. | PRFC-R-A | 2.93 | 2.93 | 2.93 | -1.47% | -1.47% | 601 | 1,760 | 2.93 | 2.93 | 2.93 | 3.02 |
50. | IPKK-R-A | 16.13 | 16.09 | 16.11 | -2.26% | -2.13% | 106 | 1,707 | 16.09 | 16.13 | 15.94 | 16.06 |
51. | SLPF-R-A | 4.92 | 4.92 | 4.92 | 0.00% | 0.00% | 329 | 1,620 | 4.92 | 4.92 | 4.92 | 5.26 |
52. | PIKR-R-A | 15.73 | 15.73 | 15.73 | 0.31% | 0.31% | 100 | 1,573 | 15.73 | 15.73 | 15.68 | 16.59 |
53. | ADPL-R-A | 16.89 | 16.92 | 17.02 | 0.01% | 0.43% | 88 | 1,497 | 16.89 | 17.11 | 16.92 | 17.05 |
54. | HZLA-R-A | 7.03 | 7.03 | 7.03 | -11.49% | -11.49% | 210 | 1,477 | 7.03 | 7.03 | | |
55. | IGH-R-A | 17.46 | 17.98 | 17.51 | 3.03% | 0.33% | 73 | 1,278 | 17.45 | 17.98 | 17.45 | 17.98 |
56. | TNPL-R-A | 47.12 | 47.78 | 47.65 | 5.88% | 5.59% | 25 | 1,191 | 47.12 | 47.78 | 45.13 | 50.28 |
57. | ZVCV-R-A | 17.26 | 17.26 | 17.26 | -8.44% | -8.44% | 60 | 1,035 | 17.26 | 17.26 | 17.26 | 18.58 |
58. | CHAG-R-A | 26.54 | 26.54 | 26.54 | 2.51% | 2.51% | 35 | 929 | 26.54 | 26.54 | 25.22 | 29.07 |
59. | LRH-R-A | 442.37 | 442.37 | 442.37 | -1.88% | -0.23% | 2 | 885 | 442.37 | 442.37 | 440.24 | 451.24 |
60. | INGR-R-A | 0.29 | 0.29 | 0.29 | -0.44% | -1.35% | 3,000 | 876 | 0.29 | 0.29 | 0.29 | 0.30 |
61. | VIRO-R-A | 43.13 | 41.94 | 42.39 | -0.34% | 0.73% | 20 | 848 | 41.94 | 43.13 | 40.63 | 44.90 |
62. | DLKV-R-A | 2.32 | 2.32 | 2.32 | 2.82% | 0.98% | 300 | 696 | 2.32 | 2.32 | 2.18 | 2.32 |
63. | HDEL-R-A | 1.99 | 2.39 | 1.98 | -2.97% | -19.64% | 312 | 618 | 1.89 | 2.39 | 1.92 | 2.39 |
64. | KTKA-R-A | 64.89 | 64.89 | 64.89 | -0.23% | -0.23% | 9 | 584 | 64.89 | 64.89 | 64.89 | 83.62 |
65. | KODT-P-A | 135.38 | 135.38 | 135.38 | -2.86% | -2.86% | 4 | 542 | 135.38 | 135.38 | 133.12 | 139.23 |
66. | ATLN-R-A | 9.96 | 10.09 | 10.17 | -4.75% | 0.47% | 50 | 509 | 9.96 | 10.55 | 10.09 | 10.59 |
67. | AUHR-R-A | 70.89 | 61.85 | 68.30 | -12.75% | -6.34% | 7 | 478 | 61.85 | 70.89 | 61.98 | 75.65 |
68. | ADRS-R-A | 44.99 | 44.99 | 44.99 | 2.73% | 2.68% | 9 | 405 | 44.99 | 44.99 | 43.80 | 45.13 |
69. | JDBA-R-A | 124.76 | 124.76 | 124.76 | -0.01% | -0.01% | 3 | 374 | 124.76 | 124.76 | 124.76 | 132.56 |
70. | THNK-R-A | 53.75 | 53.24 | 53.50 | -2.28% | -1.81% | 6 | 321 | 53.24 | 53.75 | 53.24 | 54.81 |
71. | KTJV-R-A | 2.12 | 2.12 | 2.12 | 13.47% | 2.30% | 130 | 276 | 2.12 | 2.12 | 2.12 | 2.32 |
72. | MGMA-R-A | 0.28 | 0.29 | 0.28 | 2.88% | -1.42% | 552 | 153 | 0.28 | 0.29 | 0.28 | 0.29 |
73. | OPTE-R-A | 0.72 | 0.72 | 0.72 | -6.73% | -5.43% | 147 | 106 | 0.72 | 0.72 | 0.72 | 0.83 |
74. | VERN-R-A | 6.90 | 6.90 | 6.90 | -0.04% | 7.44% | 10 | 69 | 6.90 | 6.90 | 6.37 | 6.90 |
75. | CROBEX | | 245.49 | | 0.42% | | | | | | | |
| | | | | | | | 1,248,171 | | | | |
*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.