Filter
Country: Croatia Date: 09/09/2014 Volume: 2,563,042 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HZVG-R-A | 3.98 | 3.98 | 3.98 | 19.95% | 19.95% | 50 | 199 | 3.98 | 3.98 | 3.32 | 4.65 |
2. | OPTE-R-A | 0.80 | 0.80 | 0.80 | 10.72% | 10.72% | 150 | 119 | 0.80 | 0.80 | 0.73 | 0.80 |
3. | LVCV-R-A | 13.27 | 13.27 | 13.27 | 9.88% | 9.88% | 100 | 1,327 | 13.27 | 13.27 | 11.68 | 13.27 |
4. | MAIS-R-A | 18.71 | 21.23 | 19.53 | 8.47% | 6.28% | 242 | 4,727 | 18.71 | 21.23 | 20.04 | 21.24 |
5. | LRH-R-A | 451.24 | 477.80 | 460.35 | 8.01% | 4.07% | 106 | 48,797 | 451.24 | 477.80 | 460.42 | 477.80 |
6. | AUHR-R-A | 66.36 | 65.70 | 65.91 | 6.23% | -3.50% | 37 | 2,439 | 65.70 | 66.36 | 65.70 | 72.86 |
7. | SNHO-R-A | 31.85 | 32.78 | 33.08 | 6.01% | 5.38% | 5,925 | 196,020 | 31.85 | 33.69 | 32.78 | 33.11 |
8. | VLHO-R-A | 27.73 | 28.93 | 28.09 | 5.28% | 2.18% | 1,153 | 32,392 | 27.73 | 28.93 | 27.89 | 28.93 |
9. | ATLN-R-A | 10.55 | 10.62 | 10.63 | 5.25% | 4.48% | 428 | 4,548 | 10.55 | 11.15 | 10.62 | 11.13 |
10. | JNAF-R-A | 459.99 | 459.99 | 459.99 | 4.08% | 4.08% | 2 | 920 | 459.99 | 459.99 | 411.57 | 460.25 |
11. | HMST-R-A | 52.17 | 54.28 | 53.66 | 4.04% | 1.49% | 296 | 15,883 | 52.17 | 54.28 | 53.09 | 54.68 |
12. | RIVP-R-A | 2.49 | 2.59 | 2.55 | 4.00% | 2.29% | 18,096 | 46,094 | 2.49 | 2.62 | 2.54 | 2.62 |
13. | VART-R-1 | 2.65 | 2.72 | 2.67 | 3.43% | 1.21% | 129 | 344 | 2.65 | 2.72 | 2.66 | 2.72 |
14. | KORF-R-A | 29.44 | 30.39 | 29.64 | 3.25% | 1.25% | 15,526 | 460,231 | 29.33 | 30.39 | 29.79 | 30.26 |
15. | LURA-R-A | 43.80 | 43.80 | 43.80 | 3.12% | 3.12% | 50 | 2,190 | 43.80 | 43.80 | 43.18 | 44.46 |
16. | HMAM-R-A | 23.23 | 23.23 | 23.23 | 2.94% | 2.94% | 397 | 9,221 | 23.23 | 23.23 | 23.23 | 23.89 |
17. | KODT-P-A | 139.23 | 139.23 | 139.23 | 2.84% | 2.84% | 1 | 139 | 139.23 | 139.23 | 133.39 | 139.36 |
18. | JDOS-R-A | 398.17 | 398.17 | 398.17 | 2.74% | 2.74% | 2 | 796 | 398.17 | 398.17 | 385.10 | 401.93 |
19. | TRFM-R-A | 21.10 | 21.10 | 21.10 | 2.58% | 2.58% | 10 | 211 | 21.10 | 21.10 | 13.27 | 21.10 |
20. | SPNV-R-A | 54.42 | 54.42 | 54.42 | 2.50% | 2.50% | 80 | 4,353 | 54.42 | 54.42 | 54.42 | |
21. | THNK-R-A | 54.48 | 54.48 | 54.13 | 2.33% | 1.18% | 28 | 1,516 | 53.49 | 54.48 | 53.49 | 55.61 |
22. | ILRA-R-A | 98.21 | 12.28 | 12.28 | 2.07% | 2.07% | 25 | 2,455 | 98.21 | 98.21 | 95.83 | 104.85 |
23. | HUPZ-R-A | 227.75 | 232.26 | 232.10 | 1.86% | 1.86% | 862 | 200,066 | 227.62 | 232.26 | 225.63 | 235.98 |
24. | RIZO-R-A | 8.30 | 8.26 | 8.27 | 1.68% | 0.99% | 329 | 2,722 | 8.26 | 8.35 | 8.26 | 8.75 |
25. | ADPL-R-A | 16.99 | 17.19 | 17.15 | 1.55% | 0.77% | 7,013 | 120,257 | 16.99 | 17.39 | 17.19 | 17.25 |
26. | ATGR-R-A | 130.07 | 32.85 | 32.69 | 1.54% | 1.04% | 1,844 | 241,100 | 129.41 | 131.40 | 130.77 | 132.34 |
27. | LKPC-R-A | 69.81 | 70.81 | 69.41 | 1.42% | -0.61% | 31 | 2,152 | 68.76 | 70.81 | 69.02 | 70.81 |
28. | VDKT-R-A | 30.92 | 31.22 | 31.12 | 1.34% | -2.62% | 75 | 2,334 | 30.92 | 31.22 | 31.22 | 32.25 |
29. | BD62-R-A | 1.66 | 1.69 | 1.60 | 1.28% | -4.29% | 2,700 | 4,316 | 1.56 | 1.69 | 1.61 | 1.69 |
30. | ULPL-R-A | 23.89 | 23.76 | 23.56 | 1.13% | 0.06% | 55 | 1,296 | 23.52 | 23.89 | 23.52 | 23.76 |
31. | IGH-R-A | 18.14 | 18.18 | 18.56 | 1.11% | 5.96% | 503 | 9,334 | 17.52 | 19.24 | 17.79 | 18.71 |
32. | HT-R-A | 20.31 | 20.66 | 20.51 | 1.10% | 1.35% | 18,817 | 385,901 | 20.28 | 20.70 | 20.58 | 20.68 |
33. | PODR-R-A | 42.87 | 43.15 | 43.16 | 0.81% | 0.43% | 7,690 | 331,921 | 42.87 | 43.27 | 43.15 | 43.40 |
34. | PTKM-R-A | 4.08 | 4.11 | 4.06 | 0.75% | -1.07% | 782 | 3,175 | 4.03 | 4.11 | 4.03 | 4.17 |
35. | ARNT-R-A | 46.32 | 46.72 | 46.85 | 0.57% | 0.39% | 902 | 42,258 | 46.32 | 48.38 | 46.72 | 48.30 |
36. | SLRS-R-A | 93.04 | 94.50 | 92.84 | 0.56% | -1.00% | 163 | 15,133 | 91.59 | 94.50 | 93.04 | 94.50 |
37. | ADRS-R-A | 45.13 | 45.13 | 45.13 | 0.30% | 0.30% | 100 | 4,513 | 45.13 | 45.13 | 43.93 | 46.45 |
38. | PLAG-R-A | 477.80 | 119.45 | 119.45 | 0.28% | 0.28% | 15 | 7,167 | 477.80 | 477.80 | 464.66 | 484.29 |
39. | SUNH-R-A | 1.35 | 1.35 | 1.35 | 0.20% | 0.20% | 800 | 1,080 | 1.35 | 1.35 | 1.35 | 1.97 |
40. | PBZ-R-A | 67.31 | 66.63 | 66.66 | 0.19% | 0.22% | 420 | 27,997 | 66.63 | 67.31 | 66.63 | 68.47 |
41. | LKRI-R-A | 9.63 | 9.88 | 9.84 | 0.09% | 1.73% | 198 | 1,948 | 9.63 | 9.88 | 9.65 | 9.88 |
42. | CROBEX | | 245.70 | | 0.08% | | | | | | | |
43. | ACI-R-A | 750.28 | 750.28 | 750.28 | 0.05% | 0.05% | 3 | 2,251 | 750.28 | 750.28 | 750.28 | 796.32 |
44. | PRFC-R-A | 2.93 | 2.93 | 2.93 | 0.04% | 0.13% | 314 | 921 | 2.93 | 2.93 | 2.93 | 2.99 |
45. | ADRS-P-A | 40.02 | 40.35 | 40.33 | 0.00% | 0.54% | 417 | 16,816 | 40.02 | 40.35 | 40.04 | 40.35 |
46. | LPLH-R-A | 26.08 | 26.94 | 26.86 | 0.00% | -0.14% | 66 | 1,773 | 26.08 | 26.94 | 26.28 | 27.01 |
47. | TUHO-R-A | 291.99 | 291.99 | 291.99 | 0.00% | 0.00% | 18 | 5,256 | 291.99 | 291.99 | 290.00 | 296.63 |
48. | JDBA-R-A | 124.76 | 124.76 | 124.76 | 0.00% | 0.00% | 5 | 624 | 124.76 | 124.76 | | 124.76 |
49. | ATPL-R-A | 48.31 | 48.31 | 48.31 | 0.00% | -0.40% | 60 | 2,899 | 48.31 | 48.31 | 48.31 | 48.84 |
50. | SAPN-R-A | 30.13 | 31.85 | 30.41 | 0.00% | -2.73% | 87 | 2,646 | 30.13 | 31.85 | 30.54 | 31.85 |
51. | KTJV-R-A | 2.12 | 2.12 | 2.12 | -0.06% | 0.00% | 677 | 1,438 | 2.12 | 2.12 | 1.99 | 2.19 |
52. | HIMR-R-A | 71.67 | 71.81 | 72.06 | -0.18% | -0.23% | 308 | 22,196 | 70.92 | 73.66 | 71.80 | 73.39 |
53. | ERNT-R-A | 185.15 | 184.48 | 184.78 | -0.36% | -0.18% | 312 | 57,652 | 183.97 | 185.28 | 184.48 | 185.15 |
54. | LEDO-R-A | 1,152.04 | 1,152.04 | 1,152.04 | -0.46% | -0.46% | 1 | 1,152 | 1,152.04 | 1,152.04 | 1,152.03 | 1,157.34 |
55. | KOEI-R-A | 98.41 | 97.89 | 98.32 | -0.47% | -0.02% | 351 | 34,511 | 97.89 | 98.41 | 95.97 | 97.88 |
56. | VPIK-R-A | 11.29 | 11.35 | 11.34 | -0.58% | 0.40% | 303 | 3,435 | 11.28 | 11.37 | 11.35 | 11.55 |
57. | BLJE-R-A | 5.53 | 5.46 | 5.47 | -0.89% | -1.53% | 4,150 | 22,703 | 5.44 | 5.57 | 5.46 | 5.57 |
58. | INA-R-A | 524.26 | 524.26 | 524.26 | -1.25% | -1.03% | 24 | 12,582 | 524.26 | 524.26 | 524.26 | 530.89 |
59. | INGR-R-A | 0.29 | 0.29 | 0.29 | -1.37% | -0.92% | 12,650 | 3,666 | 0.29 | 0.29 | 0.29 | 0.30 |
60. | ZVZD-R-A | 384.89 | 378.26 | 379.31 | -1.72% | -1.45% | 89 | 33,759 | 378.26 | 384.89 | 375.08 | 391.40 |
61. | JDPL-R-A | 18.33 | 18.58 | 18.23 | -1.88% | -2.12% | 510 | 9,295 | 17.80 | 18.58 | 17.80 | 18.45 |
62. | ZABA-R-A | 4.98 | 4.88 | 4.94 | -1.92% | -1.25% | 6,480 | 32,009 | 4.84 | 5.06 | 4.86 | 5.03 |
63. | DDJH-R-A | 5.65 | 5.44 | 5.46 | -1.96% | -1.46% | 3,026 | 16,510 | 5.44 | 5.70 | 5.44 | 5.64 |
64. | KRAS-R-A | 45.13 | 44.20 | 44.76 | -2.05% | -0.71% | 125 | 5,594 | 44.20 | 45.13 | 44.20 | 46.17 |
65. | DLKV-R-A | 2.18 | 2.26 | 2.20 | -2.75% | -5.03% | 3,161 | 6,963 | 2.16 | 2.28 | 2.20 | 2.26 |
66. | BDSS-R-A | 43.00 | 41.29 | 41.37 | -2.78% | -2.60% | 55 | 2,275 | 41.29 | 43.00 | 41.29 | 44.82 |
67. | HTPK-R-A | 7.30 | 7.30 | 7.30 | -3.49% | -3.49% | 36 | 263 | 7.30 | 7.30 | 7.30 | 7.56 |
68. | IPKK-R-A | 15.94 | 15.45 | 15.74 | -3.98% | -2.28% | 125 | 1,967 | 15.45 | 15.94 | 15.45 | 16.19 |
69. | HDEL-R-A | 2.25 | 2.26 | 2.26 | -5.45% | 13.86% | 1,036 | 2,337 | 2.25 | 2.26 | 2.13 | 2.26 |
70. | HBRL-R-A | 1.24 | 1.17 | 1.21 | -5.57% | 2.35% | 10,199 | 12,372 | 1.17 | 1.28 | 1.18 | 1.24 |
71. | RZVI-R-A | 4.48 | 4.48 | 4.48 | -5.88% | -5.88% | 1 | 4 | 4.48 | 4.48 | | 4.48 |
72. | MGMA-R-A | 0.28 | 0.27 | 0.27 | -6.52% | -2.88% | 850 | 229 | 0.27 | 0.28 | 0.27 | 0.29 |
73. | ZVCV-R-A | 16.06 | 16.06 | 16.06 | -6.93% | -6.93% | 264 | 4,240 | 16.06 | 16.06 | 16.06 | 17.92 |
74. | VERN-R-A | 6.37 | 6.37 | 6.37 | -7.62% | -7.62% | 14 | 89 | 6.37 | 6.37 | 6.37 | 6.90 |
75. | KSST-R-A | 41.55 | 41.41 | 41.43 | -8.06% | -6.17% | 32 | 1,326 | 41.41 | 41.55 | 41.41 | 44.93 |
76. | IMZV-R-A | 8.49 | 8.49 | 8.49 | -8.57% | -8.57% | 200 | 1,699 | 8.49 | 8.49 | | 9.29 |
| | | | | | | | 2,563,042 | | | | |
*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.