Filter
Country: Croatia Date: 09/23/2014 Volume: 1,950,111 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ZVZD-R-A | 371.63 | 371.62 | 371.65 | -1.75% | -1.40% | 25 | 9,291 | 371.62 | 372.29 | 370.03 | 371.62 |
2. | ZVCV-R-A | 14.80 | 14.80 | 14.80 | 6.18% | 6.18% | 121 | 1,791 | 14.80 | 14.80 | 14.07 | 15.13 |
3. | ZABA-R-A | 5.07 | 5.04 | 4.99 | -0.44% | -0.05% | 10,808 | 53,884 | 4.94 | 5.07 | 5.04 | 5.07 |
4. | VPIK-R-A | 11.11 | 10.94 | 10.99 | 1.22% | 1.85% | 146 | 1,604 | 10.94 | 11.12 | 10.94 | 11.16 |
5. | VLHO-R-A | 33.18 | 32.52 | 32.64 | 0.15% | 2.89% | 635 | 20,729 | 31.99 | 33.19 | 31.99 | 32.71 |
6. | VIRO-R-A | 49.60 | 49.60 | 49.60 | 0.00% | 0.00% | 60 | 2,976 | 49.60 | 49.60 | 45.26 | 49.60 |
7. | VERN-R-A | 6.90 | 6.90 | 6.90 | 0.08% | 2.99% | 20 | 138 | 6.90 | 6.90 | 6.50 | 6.90 |
8. | VDKT-R-A | 39.42 | 40.08 | 39.96 | 2.37% | 3.41% | 1,313 | 52,464 | 39.42 | 40.75 | 39.15 | 41.14 |
9. | VART-R-1 | 4.10 | 4.11 | 3.98 | 0.32% | -3.38% | 1,336 | 5,321 | 3.89 | 4.15 | 4.11 | 4.17 |
10. | ULPL-R-A | 23.49 | 23.86 | 23.55 | 1.38% | 0.08% | 480 | 11,304 | 23.25 | 23.89 | 23.25 | 23.86 |
11. | TUHO-R-A | 305.26 | 307.92 | 306.37 | 0.43% | -0.07% | 60 | 18,382 | 305.26 | 307.92 | 307.92 | 317.21 |
12. | TNPL-R-A | 47.78 | 47.78 | 47.78 | 0.00% | 0.00% | 30 | 1,433 | 47.78 | 47.78 | 47.12 | 50.14 |
13. | THNK-R-A | 53.09 | 51.77 | 52.58 | -2.49% | -0.96% | 175 | 9,201 | 51.77 | 53.09 | 51.77 | 53.09 |
14. | SNHO-R-A | 34.92 | 34.51 | 34.76 | -1.28% | 0.95% | 878 | 30,520 | 34.51 | 35.56 | 34.38 | 35.44 |
15. | SLRS-R-A | 99.54 | 99.54 | 99.54 | -0.66% | 0.07% | 23 | 2,289 | 99.54 | 99.54 | 95.58 | 99.54 |
16. | SLPF-R-A | 5.08 | 5.08 | 5.08 | 0.00% | 0.00% | 120 | 610 | 5.08 | 5.08 | 5.08 | 5.17 |
17. | SAPN-R-A | 33.71 | 32.99 | 33.47 | -3.55% | -1.07% | 265 | 8,869 | 32.99 | 33.71 | 32.99 | 33.51 |
18. | RIZO-R-A | 9.03 | 8.76 | 8.84 | -4.17% | 0.07% | 250 | 2,210 | 8.76 | 9.03 | 8.76 | 9.14 |
19. | RIVP-R-A | 2.77 | 2.91 | 2.82 | 7.44% | 5.63% | 7,804 | 21,965 | 2.74 | 2.91 | 2.85 | 2.91 |
20. | PTKM-R-A | 3.98 | 3.92 | 3.94 | 0.00% | 1.85% | 3,121 | 12,297 | 3.81 | 3.98 | 3.85 | 3.92 |
21. | PRFC-R-A | 2.93 | 2.92 | 2.89 | -0.23% | -1.32% | 4,905 | 14,167 | 2.82 | 2.93 | 2.83 | 2.92 |
22. | PODR-R-A | 44.73 | 44.48 | 44.69 | -0.28% | 0.68% | 704 | 31,462 | 44.48 | 44.86 | 44.48 | 44.86 |
23. | PLAG-R-A | 526.91 | 128.74 | 129.99 | -2.39% | -1.45% | 12 | 6,239 | 514.96 | 526.91 | 514.96 | 526.91 |
24. | PIKR-R-A | 17.25 | 17.25 | 17.25 | 0.00% | 0.00% | 100 | 1,725 | 17.25 | 17.25 | 16.60 | 17.25 |
25. | PBZ-R-A | 70.21 | 75.64 | 72.28 | 7.73% | 2.91% | 49 | 3,542 | 70.21 | 75.64 | 70.34 | 76.45 |
26. | MGMA-R-A | 0.26 | 0.25 | 0.26 | 0.00% | -1.00% | 1,963 | 503 | 0.25 | 0.26 | 0.25 | 0.27 |
27. | MDKA-R-A | 1,459.95 | 1,526.31 | 1,493.13 | 7.48% | 5.14% | 12 | 17,918 | 1,459.95 | 1,526.31 | 1,459.95 | 2,455.37 |
28. | MAIS-R-A | 21.90 | 21.24 | 21.62 | -2.44% | -0.26% | 601 | 12,992 | 21.24 | 21.90 | 20.04 | 21.24 |
29. | LURA-R-A | 43.27 | 43.27 | 43.27 | -0.09% | -0.09% | 30 | 1,298 | 43.27 | 43.27 | 43.27 | 44.46 |
30. | LRH-R-A | 465.99 | 497.58 | 484.77 | -0.29% | 3.73% | 4 | 1,939 | 465.99 | 497.58 | 467.18 | 497.71 |
31. | LPLH-R-A | 30.26 | 30.26 | 29.76 | 0.04% | 0.74% | 429 | 12,768 | 29.20 | 30.26 | 29.86 | 30.26 |
32. | LKRI-R-A | 9.95 | 9.99 | 9.96 | -0.17% | 1.34% | 442 | 4,401 | 9.95 | 9.99 | 9.76 | 9.99 |
33. | LKPC-R-A | 72.33 | 73.00 | 72.41 | -0.52% | -1.32% | 42 | 3,041 | 72.33 | 73.00 | 72.33 | 73.00 |
34. | LEDO-R-A | 1,158.67 | 1,153.36 | 1,158.01 | -0.11% | 0.76% | 8 | 9,264 | 1,153.36 | 1,158.67 | 1,153.36 | 1,161.32 |
35. | LCDS-R-A | 2.00 | 2.00 | 2.00 | -3.15% | -3.15% | 119 | 238 | 2.00 | 2.00 | 1.99 | 2.39 |
36. | KTJV-R-A | 2.12 | 2.04 | 2.06 | -3.94% | -3.13% | 340 | 699 | 2.04 | 2.12 | 2.04 | 2.23 |
37. | KSST-R-A | 41.01 | 41.01 | 39.18 | 7.33% | 2.25% | 10 | 392 | 37.96 | 41.01 | 37.84 | 41.40 |
38. | KRAS-R-A | 44.61 | 45.26 | 45.06 | 0.29% | 0.16% | 226 | 10,184 | 44.61 | 45.26 | 44.62 | 45.26 |
39. | KORF-R-A | 34.49 | 35.04 | 34.72 | 2.52% | 3.96% | 12,010 | 417,002 | 34.24 | 35.17 | 34.64 | 35.04 |
40. | KOEI-R-A | 102.06 | 101.53 | 101.09 | 0.92% | 0.42% | 130 | 13,142 | 99.56 | 102.20 | 99.81 | 101.67 |
41. | KODT-P-A | 150.64 | 150.64 | 150.64 | 1.79% | 1.56% | 1 | 151 | 150.64 | 150.64 | 146.00 | 150.77 |
42. | KABA-R-A | 1.39 | 1.39 | 1.39 | 5.00% | 5.00% | 591 | 824 | 1.39 | 1.39 | 1.33 | 1.39 |
43. | JNAF-R-A | 489.08 | 497.45 | 492.01 | 2.40% | 2.12% | 21 | 10,332 | 489.08 | 497.45 | 481.12 | 497.58 |
44. | JDTC-R-A | 4.65 | 4.65 | 4.65 | -0.43% | -0.43% | 597 | 2,777 | 4.65 | 4.65 | 3.98 | 4.65 |
45. | JDPL-R-A | 16.62 | 17.24 | 16.52 | 3.87% | -1.87% | 321 | 5,304 | 16.33 | 17.24 | 16.69 | 17.24 |
46. | JDOS-R-A | 398.17 | 398.17 | 398.36 | -0.03% | 0.01% | 14 | 5,577 | 398.17 | 399.50 | 394.19 | 399.50 |
47. | IPKK-R-A | 14.45 | 13.58 | 13.93 | -4.39% | -1.90% | 525 | 7,314 | 13.58 | 14.45 | 13.58 | 15.00 |
48. | INGR-R-A | 0.29 | 0.30 | 0.29 | 5.16% | 5.29% | 57,417 | 16,652 | 0.27 | 0.30 | 0.29 | 0.30 |
49. | INA-R-A | 525.58 | 530.89 | 526.64 | 1.27% | 0.04% | 15 | 7,900 | 525.58 | 530.89 | 524.26 | 530.89 |
50. | ILRA-R-A | 106.31 | 12.94 | 13.11 | 0.00% | 1.30% | 79 | 8,285 | 103.52 | 106.31 | 99.67 | 109.50 |
51. | IGH-R-A | 19.24 | 19.09 | 19.19 | 6.12% | 6.69% | 78 | 1,497 | 19.09 | 19.24 | 18.06 | 19.09 |
52. | HUPZ-R-A | 233.19 | 233.19 | 233.19 | 0.40% | 0.40% | 20 | 4,664 | 233.19 | 233.19 | 233.06 | 238.77 |
53. | HT-R-A | 21.58 | 21.65 | 21.80 | 0.06% | 1.89% | 14,780 | 322,158 | 21.58 | 22.02 | 21.65 | 21.70 |
54. | HPB-R-A | 112.81 | 112.81 | 112.81 | 0.00% | 0.00% | 36 | 4,061 | 112.81 | 112.81 | 112.81 | 119.45 |
55. | HMST-R-A | 37.83 | 37.69 | 37.53 | 1.43% | 4.88% | 1,652 | 62,001 | 36.50 | 38.03 | 37.37 | 38.31 |
56. | HIMR-R-A | 71.67 | 69.68 | 69.88 | -2.78% | 0.90% | 206 | 14,395 | 67.96 | 71.67 | 68.57 | 70.34 |
57. | HDEL-R-A | 2.32 | 2.32 | 2.32 | 4.79% | 4.79% | 172 | 399 | 2.32 | 2.32 | 2.23 | 2.52 |
58. | ERNT-R-A | 183.96 | 184.48 | 183.52 | 0.00% | -0.88% | 362 | 66,433 | 183.16 | 184.62 | 183.43 | 184.62 |
59. | DLKV-R-A | 2.28 | 2.26 | 2.28 | 1.13% | 1.78% | 8,870 | 20,233 | 2.21 | 2.34 | 2.26 | 2.31 |
60. | DDJH-R-A | 5.69 | 5.55 | 5.51 | -0.50% | -0.84% | 4,624 | 25,495 | 5.31 | 5.69 | 5.48 | 5.57 |
61. | CROS-R-A | 982.15 | 982.15 | 982.15 | 0.68% | 0.68% | 6 | 5,893 | 982.15 | 982.15 | 982.15 | 995.42 |
62. | CROBEX | | 255.16 | | 0.50% | | | | | | | |
63. | CKML-R-A | 530.89 | 5.42 | 5.42 | 0.00% | 3.86% | 15 | 7,963 | 530.89 | 530.89 | 508.33 | 563.81 |
64. | CHAG-R-A | 30.79 | 30.79 | 30.79 | 5.45% | 5.45% | 75 | 2,309 | 30.79 | 30.79 | 30.13 | 34.38 |
65. | BRIN-R-A | 2.54 | 2.54 | 2.54 | 0.53% | 0.53% | 50 | 127 | 2.54 | 2.54 | 2.54 | 2.92 |
66. | BPBA-R-A | 0.70 | 0.69 | 0.70 | -6.49% | -5.54% | 225 | 158 | 0.69 | 0.70 | 0.69 | 0.80 |
67. | BLJE-R-A | 5.25 | 5.28 | 5.24 | 0.53% | 0.02% | 5,025 | 26,352 | 5.21 | 5.31 | 5.28 | 5.42 |
68. | BDSS-R-A | 42.47 | 41.14 | 41.97 | 3.33% | 5.41% | 300 | 12,591 | 41.14 | 42.47 | 41.14 | 43.13 |
69. | BD62-R-A | 1.62 | 1.49 | 1.62 | -6.02% | 8.84% | 847 | 1,371 | 1.49 | 1.64 | 1.49 | 1.62 |
70. | BCIN-R-A | 70.34 | 70.34 | 70.34 | 0.00% | 0.00% | 46 | 3,236 | 70.34 | 70.34 | 68.75 | 71.67 |
71. | AUHR-R-A | 66.49 | 66.49 | 66.43 | 2.24% | 1.40% | 123 | 8,171 | 66.36 | 66.50 | 66.49 | 71.01 |
72. | ATPL-R-A | 50.17 | 50.43 | 50.42 | 0.53% | 0.51% | 478 | 24,100 | 49.37 | 51.41 | 50.43 | 50.89 |
73. | ATLN-R-A | 9.95 | 10.22 | 10.08 | 5.48% | 5.00% | 185 | 1,865 | 9.95 | 10.22 | 9.77 | 10.22 |
74. | ATGR-R-A | 130.14 | 32.81 | 32.57 | 0.40% | -0.34% | 131 | 17,069 | 130.14 | 131.25 | 130.20 | 131.26 |
75. | ARNT-R-A | 45.90 | 46.98 | 46.59 | -0.14% | 1.68% | 167 | 7,781 | 45.79 | 47.12 | 45.79 | 46.98 |
76. | ADRS-R-A | 50.30 | 51.10 | 50.92 | 4.05% | 3.70% | 1,874 | 95,432 | 50.30 | 51.76 | 50.50 | 51.76 |
77. | ADRS-P-A | 47.51 | 48.32 | 48.75 | 2.55% | 5.34% | 5,850 | 285,179 | 47.51 | 50.30 | 48.31 | 48.32 |
78. | ADPL-R-A | 17.66 | 17.52 | 17.56 | -0.74% | -0.49% | 1,928 | 33,864 | 17.52 | 17.66 | 17.48 | 17.65 |
| | | | | | | | 1,950,111 | | | | |
*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.