Filter
Country: Croatia Date: 11/12/2014 Volume: 692,721 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 240.19 | | -0.11% | | | | | | | |
2. | MGMA-R-A | 0.31 | 0.32 | 0.33 | 9.96% | 9.73% | 9,132 | 3,002 | 0.31 | 0.34 | 0.32 | 0.33 |
3. | INGR-R-A | 0.34 | 0.34 | 0.33 | 1.97% | -1.15% | 9,277 | 3,108 | 0.33 | 0.34 | 0.33 | 0.34 |
4. | OPTE-R-A | 0.68 | 0.70 | 0.68 | 2.72% | 0.19% | 5,588 | 3,830 | 0.68 | 0.70 | 0.69 | 0.70 |
5. | HBRL-R-A | 1.28 | 1.28 | 1.28 | -12.27% | -12.27% | 1 | 1 | 1.28 | 1.28 | 1.28 | 1.51 |
6. | DLKV-R-A | 2.23 | 2.22 | 2.21 | 2.83% | 1.90% | 1,890 | 4,169 | 2.18 | 2.23 | 2.16 | 2.23 |
7. | BD62-R-A | 2.06 | 2.37 | 2.29 | 15.10% | 14.45% | 17,532 | 40,165 | 2.06 | 2.48 | 2.26 | 2.37 |
8. | RIVP-R-A | 2.74 | 2.72 | 2.71 | 0.30% | 0.05% | 30,844 | 83,496 | 2.68 | 2.74 | 2.71 | 2.72 |
9. | SUNH-R-A | 2.92 | 2.92 | 2.92 | 2.33% | 2.33% | 38 | 111 | 2.92 | 2.92 | 2.66 | 2.92 |
10. | HDEL-R-A | 2.65 | 2.88 | 2.78 | 17.30% | 13.02% | 742 | 2,059 | 2.65 | 2.88 | 2.40 | 2.99 |
11. | BRIN-R-A | 3.05 | 3.05 | 3.05 | -4.17% | -4.17% | 100 | 305 | 3.05 | 3.05 | 2.65 | 3.05 |
12. | VART-R-1 | 3.27 | 3.30 | 3.30 | -0.60% | 0.44% | 1,905 | 6,293 | 3.27 | 3.33 | 3.30 | 3.43 |
13. | PTKM-R-A | 3.70 | 3.85 | 3.89 | -1.33% | 1.03% | 2,737 | 10,636 | 3.68 | 3.98 | 3.85 | 4.05 |
14. | ZABA-R-A | 4.71 | 4.71 | 4.71 | -1.25% | -1.22% | 1,667 | 7,856 | 4.71 | 4.71 | 4.67 | 4.77 |
15. | BLJE-R-A | 4.93 | 4.92 | 4.92 | 0.11% | 0.05% | 2,020 | 9,940 | 4.92 | 4.95 | 4.92 | 5.02 |
16. | DDJH-R-A | 5.04 | 5.04 | 4.97 | 2.95% | 1.35% | 719 | 3,573 | 4.80 | 5.04 | 4.85 | 5.04 |
17. | SLPF-R-A | 5.97 | 5.97 | 5.97 | 0.00% | 0.00% | 640 | 3,823 | 5.97 | 5.97 | 5.97 | 6.62 |
18. | VERN-R-A | 6.84 | 6.78 | 6.82 | 0.00% | 1.48% | 62 | 423 | 6.78 | 6.84 | 6.78 | 7.08 |
19. | RIZO-R-A | 8.49 | 8.27 | 8.38 | -1.92% | -0.50% | 40 | 335 | 8.27 | 8.49 | 8.26 | 8.63 |
20. | IMZV-R-A | 9.16 | 9.16 | 9.16 | 2.98% | 2.98% | 90 | 824 | 9.16 | 9.16 | 8.89 | 9.16 |
21. | LKRI-R-A | 9.56 | 9.51 | 9.55 | -0.21% | -0.40% | 329 | 3,142 | 9.51 | 9.58 | 9.51 | 9.56 |
22. | AMDN-R-A | 10.09 | 10.09 | 10.09 | 5.39% | 5.39% | 50 | 504 | 10.09 | 10.09 | 9.57 | 10.62 |
23. | ATLN-R-A | 10.75 | 10.69 | 10.75 | -0.59% | 0.92% | 204 | 2,193 | 10.69 | 10.75 | 10.69 | 10.87 |
24. | VPIK-R-A | 10.75 | 10.75 | 10.75 | -0.04% | -0.02% | 145 | 1,559 | 10.75 | 10.75 | 10.75 | 11.02 |
25. | HJDR-R-A | 10.09 | 10.09 | 10.09 | 10.51% | 10.51% | 14 | 141 | 10.09 | 10.09 | 9.95 | 11.94 |
26. | JDPL-R-A | 15.68 | 15.92 | 15.68 | -2.14% | -3.54% | 925 | 14,506 | 15.66 | 15.92 | 15.66 | 15.92 |
27. | ADPL-R-A | 16.19 | 15.96 | 16.07 | -1.02% | -0.30% | 230 | 3,695 | 15.96 | 16.19 | 15.96 | 16.19 |
28. | MAIS-R-A | 19.91 | 19.91 | 19.91 | 0.01% | 0.73% | 52 | 1,035 | 19.91 | 19.91 | 19.91 | 20.50 |
29. | HT-R-A | 20.84 | 20.84 | 20.85 | 0.27% | 0.19% | 3,965 | 82,654 | 20.84 | 20.90 | 20.84 | 20.93 |
30. | IGH-R-A | 21.11 | 21.10 | 21.10 | -0.62% | -0.08% | 90 | 1,899 | 21.10 | 21.11 | 21.10 | 21.90 |
31. | ZTNJ-R-A | 23.89 | 23.89 | 23.89 | 0.00% | 0.00% | 3 | 72 | 23.89 | 23.89 | 23.89 | 28.54 |
32. | SNHO-R-A | 31.46 | 31.75 | 31.71 | -1.16% | -1.34% | 5,733 | 181,815 | 31.26 | 31.85 | 31.75 | 32.25 |
33. | LPLH-R-A | 32.12 | 32.12 | 32.12 | -3.20% | -3.13% | 70 | 2,248 | 32.12 | 32.12 | 31.77 | 33.11 |
34. | KOKA-R-A | 29.33 | 29.33 | 29.33 | -3.90% | -3.90% | 28 | 821 | 29.33 | 29.33 | 29.33 | 33.84 |
35. | VDKT-R-A | 33.34 | 33.34 | 33.34 | 0.31% | 0.02% | 181 | 6,035 | 33.34 | 33.35 | 33.34 | 35.04 |
36. | SAPN-R-A | 34.51 | 34.91 | 34.51 | 1.15% | -0.09% | 25 | 863 | 34.11 | 34.91 | 34.11 | 35.04 |
37. | PSMR-R-A | 31.52 | 31.52 | 31.52 | -1.04% | -1.04% | 22 | 693 | 31.52 | 31.52 | 31.85 | 38.49 |
38. | PIVK-R-A | 39.55 | 39.55 | 39.55 | 0.00% | 0.00% | 200 | 7,910 | 39.55 | 39.55 | 37.30 | 39.55 |
39. | PODR-R-A | 39.68 | 39.42 | 39.45 | -0.34% | -1.35% | 403 | 15,900 | 39.42 | 39.68 | 38.89 | 39.75 |
40. | ADRS-P-A | 44.46 | 44.20 | 44.36 | -0.60% | -0.21% | 1,085 | 48,130 | 44.20 | 44.50 | 43.80 | 44.73 |
41. | HMST-R-A | 44.60 | 45.12 | 44.74 | 1.16% | 0.07% | 67 | 2,998 | 44.20 | 45.52 | 43.52 | 45.12 |
42. | ARNT-R-A | 46.32 | 46.92 | 46.41 | 2.16% | 0.11% | 151 | 7,008 | 45.93 | 46.92 | 45.93 | 46.92 |
43. | ATPL-R-A | 47.38 | 47.25 | 47.26 | -1.79% | -1.46% | 494 | 23,345 | 47.25 | 47.38 | 46.85 | 47.25 |
44. | KRAS-R-A | 47.51 | 47.78 | 47.74 | 2.86% | 2.77% | 206 | 9,835 | 47.51 | 47.78 | 46.45 | 49.08 |
45. | ADRS-R-A | 48.11 | 48.11 | 48.11 | -2.03% | 0.90% | 15 | 722 | 48.11 | 48.11 | 47.12 | 49.11 |
46. | THNK-R-A | 56.41 | 56.41 | 56.41 | -0.47% | 2.80% | 20 | 1,128 | 56.41 | 56.41 | 55.21 | 56.41 |
47. | FRNK-R-A | 59.99 | 59.99 | 59.99 | -1.74% | -1.74% | 16 | 960 | 59.99 | 59.99 | 43.80 | 62.63 |
48. | PBZ-R-A | 70.72 | 70.72 | 70.72 | -1.32% | -1.68% | 6 | 424 | 70.72 | 70.72 | 70.72 | 72.33 |
49. | LKPC-R-A | 90.51 | 90.51 | 90.51 | -0.06% | -0.06% | 48 | 4,344 | 90.51 | 90.51 | 88.39 | 90.51 |
50. | KOEI-R-A | 94.50 | 94.89 | 94.31 | -0.14% | -0.78% | 192 | 18,107 | 94.10 | 94.89 | 94.23 | 94.90 |
51. | SLRS-R-A | 94.23 | 93.44 | 93.73 | -0.50% | -0.19% | 25 | 2,343 | 93.44 | 94.23 | 93.44 | 95.56 |
52. | JDGT-R-A | 96.22 | 96.22 | 96.22 | -1.36% | -1.36% | 9 | 866 | 96.22 | 96.22 | 95.83 | 98.88 |
53. | ATGR-R-A | 134.58 | 33.65 | 33.61 | 0.00% | 0.25% | 74 | 9,947 | 133.43 | 134.71 | 134.06 | 134.58 |
54. | KODT-R-A | 151.30 | 153.95 | 152.45 | 0.00% | 0.07% | 22 | 3,354 | 151.30 | 153.95 | 149.98 | 153.95 |
55. | ERNT-R-A | 180.12 | 180.25 | 181.00 | -0.14% | 0.28% | 15 | 2,715 | 180.12 | 181.43 | 180.25 | 181.83 |
56. | HUPZ-R-A | 218.99 | 216.77 | 218.01 | 0.01% | -0.07% | 9 | 1,962 | 216.77 | 218.99 | 216.77 | 224.97 |
57. | TUHO-R-A | 288.67 | 288.67 | 288.67 | 3.08% | 2.18% | 4 | 1,155 | 288.67 | 288.67 | 288.67 | 291.99 |
58. | MIV-R-A | 338.44 | 338.44 | 338.44 | -0.10% | -0.10% | 10 | 3,384 | 338.44 | 338.44 | 296.40 | 377.58 |
59. | ZVZD-R-A | 384.90 | 384.90 | 384.90 | 0.00% | 0.00% | 3 | 1,155 | 384.90 | 384.90 | 378.53 | 384.90 |
60. | JDOS-R-A | 387.55 | 404.58 | 401.64 | 6.21% | 5.44% | 71 | 28,517 | 387.55 | 404.58 | 384.90 | 411.31 |
61. | LRH-R-A | 464.53 | 473.82 | 470.83 | 0.56% | 0.31% | 4 | 1,883 | 464.53 | 473.82 | 464.69 | 477.80 |
62. | PLAG-R-A | 504.35 | 126.09 | 126.09 | 1.20% | 1.20% | 2 | 1,009 | 504.35 | 504.35 | 501.03 | 504.35 |
63. | LEDO-R-A | 1,114.87 | 1,114.87 | 1,114.87 | 0.00% | 0.00% | 1 | 1,115 | 1,114.87 | 1,114.87 | 1,114.87 | 1,126.82 |
64. | MDKA-R-A | 1,559.49 | 1,559.49 | 1,559.49 | 0.00% | 0.00% | 3 | 4,678 | 1,559.49 | 1,559.49 | 1,526.31 | 1,592.67 |
| | | | | | | | 692,721 | | | | |
*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.