 Filter
Country: Croatia Date: 10/16/2014 Volume: 2,128,170 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | | | |  |
| 1. | CROBEX | | 240.88 | | -0.50% | | | | | | | |
| 2. | MGMA-R-A | 0.27 | 0.27 | 0.27 | 0.00% | -2.46% | 1,147 | 304 | 0.26 | 0.27 | 0.26 | 0.27 |
| 3. | INGR-R-A | 0.33 | 0.32 | 0.33 | -2.41% | 0.43% | 16,911 | 5,558 | 0.32 | 0.33 | 0.32 | 0.33 |
| 4. | BPBA-R-A | 0.70 | 0.70 | 0.71 | 0.19% | 2.10% | 400 | 285 | 0.70 | 0.76 | 0.70 | 0.85 |
| 5. | HBRL-R-A | 1.35 | 1.35 | 1.35 | -8.15% | -8.15% | 350 | 471 | 1.35 | 1.35 | 1.35 | 1.58 |
| 6. | BD62-R-A | 1.49 | 1.42 | 1.45 | -2.64% | -3.54% | 243 | 352 | 1.42 | 1.49 | 1.42 | 1.59 |
| 7. | DLKV-R-A | 2.19 | 2.23 | 2.19 | 1.57% | -0.42% | 1,571 | 3,443 | 2.17 | 2.23 | 2.18 | 2.23 |
| 8. | RIVP-R-A | 2.56 | 2.54 | 2.51 | -0.52% | -3.12% | 271,477 | 682,432 | 2.40 | 2.65 | 2.53 | 2.55 |
| 9. | PRFC-R-A | 2.75 | 2.76 | 2.75 | -0.95% | -1.33% | 122 | 336 | 2.75 | 2.76 | 2.76 | 2.85 |
| 10. | SUNH-R-A | 3.36 | 2.52 | 2.72 | -11.67% | -4.56% | 970 | 2,643 | 2.52 | 3.36 | 2.52 | 3.19 |
| 11. | BRIN-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 120 | 398 | 3.32 | 3.32 | | 3.32 |
| 12. | VART-R-1 | 3.21 | 3.45 | 3.24 | 4.00% | 0.37% | 1,435 | 4,643 | 3.11 | 3.45 | 3.10 | 3.45 |
| 13. | PTKM-R-A | 3.63 | 3.70 | 3.81 | 1.35% | 3.17% | 5,324 | 20,260 | 3.58 | 3.91 | 3.69 | 3.91 |
| 14. | ZABA-R-A | 4.45 | 4.51 | 4.43 | -1.51% | -7.26% | 2,133 | 9,443 | 4.38 | 4.51 | 4.51 | 4.74 |
| 15. | BLJE-R-A | 5.16 | 5.11 | 5.13 | -0.47% | -1.95% | 2,344 | 12,020 | 5.11 | 5.16 | 5.11 | 5.19 |
| 16. | ZEP-R-A | 5.05 | 5.05 | 5.05 | 8.38% | 8.38% | 100 | 505 | 5.05 | 5.05 | 5.05 | 5.31 |
| 17. | DDJH-R-A | 4.97 | 5.21 | 4.99 | 4.95% | -2.84% | 9,854 | 49,144 | 4.84 | 5.24 | 4.93 | 5.44 |
| 18. | SLPF-R-A | 5.97 | 5.64 | 5.80 | -5.49% | 6.33% | 771 | 4,471 | 5.64 | 5.97 | 5.33 | 5.71 |
| 19. | SNBA-R-A | 5.73 | 5.73 | 5.73 | -2.79% | -2.79% | 42 | 241 | 5.73 | 5.73 | 5.73 | 5.89 |
| 20. | VERN-R-A | 6.38 | 6.33 | 6.34 | -0.85% | -1.57% | 530 | 3,359 | 6.33 | 6.38 | 6.33 | 6.49 |
| 21. | HTPK-R-A | 8.23 | 8.23 | 8.23 | -4.98% | 1.71% | 25 | 206 | 8.23 | 8.23 | 7.70 | 8.36 |
| 22. | RIZO-R-A | 8.76 | 8.54 | 8.66 | -5.41% | -3.99% | 298 | 2,582 | 8.52 | 8.76 | 8.54 | 9.08 |
| 23. | LKRI-R-A | 10.06 | 9.95 | 9.97 | 0.00% | -1.09% | 1,493 | 14,886 | 9.95 | 10.06 | 9.95 | 10.48 |
| 24. | AMDN-R-A | 9.99 | 10.62 | 10.17 | -3.63% | -7.67% | 35 | 356 | 9.99 | 10.62 | 9.96 | 10.62 |
| 25. | ATLN-R-A | 10.36 | 10.28 | 10.35 | -0.96% | 0.06% | 284 | 2,938 | 10.28 | 10.49 | 10.27 | 10.88 |
| 26. | VPIK-R-A | 11.02 | 11.15 | 10.91 | 1.19% | -1.73% | 786 | 8,574 | 10.85 | 11.15 | 10.90 | 11.14 |
| 27. | LVCV-R-A | 11.55 | 11.55 | 11.55 | -1.13% | -1.13% | 41 | 473 | 11.55 | 11.55 | 11.55 | 13.10 |
| 28. | JDPL-R-A | 14.20 | 13.58 | 13.85 | -5.23% | -1.23% | 89 | 1,233 | 13.58 | 14.20 | 13.58 | 14.20 |
| 29. | IPKK-R-A | 14.07 | 14.07 | 14.07 | -1.85% | -1.94% | 153 | 2,153 | 14.07 | 14.07 | 13.81 | 14.33 |
| 30. | ADPL-R-A | 16.22 | 16.02 | 16.17 | -1.17% | -2.03% | 5,675 | 91,750 | 16.02 | 16.26 | 16.02 | 16.29 |
| 31. | JDTC-R-A | 16.59 | 16.59 | 16.59 | 25.01% | 75.64% | 10 | 166 | 16.59 | 16.59 | 11.28 | 16.59 |
| 32. | ZVCV-R-A | 15.93 | 16.59 | 16.02 | 4.14% | 0.52% | 559 | 8,955 | 15.26 | 17.25 | 15.54 | 17.25 |
| 33. | MAIS-R-A | 16.88 | 17.65 | 16.97 | 4.72% | -0.23% | 299 | 5,074 | 16.72 | 17.65 | 17.65 | 18.45 |
| 34. | HT-R-A | 20.99 | 20.94 | 20.93 | -0.94% | -1.45% | 8,908 | 186,396 | 20.84 | 21.03 | 20.92 | 21.01 |
| 35. | ULPL-R-A | 22.78 | 23.32 | 22.78 | -0.67% | -2.95% | 115 | 2,620 | 22.70 | 23.44 | 22.70 | 23.32 |
| 36. | LPLH-R-A | 30.53 | 29.86 | 29.39 | -2.18% | -2.21% | 274 | 8,053 | 28.80 | 30.53 | 28.67 | 29.86 |
| 37. | SAPN-R-A | 31.85 | 30.53 | 30.72 | -3.12% | -3.51% | 273 | 8,387 | 30.53 | 31.85 | 29.21 | 31.26 |
| 38. | SNHO-R-A | 32.51 | 32.65 | 32.42 | 0.38% | -1.77% | 290 | 9,401 | 31.85 | 32.65 | 31.32 | 32.65 |
| 39. | VDKT-R-A | 36.23 | 36.87 | 36.43 | -0.43% | -0.09% | 47 | 1,712 | 36.03 | 36.87 | 36.23 | 36.90 |
| 40. | HMST-R-A | 35.83 | 36.63 | 36.02 | 4.15% | 3.95% | 380 | 13,686 | 35.04 | 36.63 | 36.50 | 37.69 |
| 41. | KSST-R-A | 39.46 | 37.83 | 38.12 | -4.04% | -3.31% | 17 | 648 | 37.83 | 39.46 | 37.16 | 39.46 |
| 42. | PIVK-R-A | 36.50 | 36.50 | 36.50 | 0.00% | 0.00% | 5 | 182 | 36.50 | 36.50 | | 39.55 |
| 43. | PODR-R-A | 40.48 | 41.14 | 40.49 | 0.32% | -2.16% | 566 | 22,917 | 40.48 | 41.14 | 40.48 | 41.14 |
| 44. | LURA-R-A | 41.14 | 41.14 | 41.14 | 0.00% | 0.00% | 7 | 288 | 41.14 | 41.14 | 39.82 | 41.14 |
| 45. | ARNT-R-A | 42.47 | 41.68 | 40.44 | -5.42% | -6.42% | 1,940 | 78,462 | 39.63 | 42.47 | 40.22 | 41.68 |
| 46. | TNPL-R-A | 41.81 | 40.95 | 41.19 | -5.06% | -5.07% | 59 | 2,430 | 40.95 | 41.81 | 40.76 | 42.34 |
| 47. | ADRS-P-A | 41.98 | 41.54 | 41.80 | -1.04% | -1.57% | 8,681 | 362,892 | 41.41 | 42.47 | 41.54 | 42.46 |
| 48. | ATPL-R-A | 43.27 | 42.80 | 42.11 | 0.78% | -2.78% | 1,000 | 42,110 | 41.56 | 43.76 | 41.62 | 43.00 |
| 49. | BDSS-R-A | 46.45 | 46.45 | 46.45 | 0.00% | 0.00% | 200 | 9,291 | 46.45 | 46.45 | 45.13 | 47.78 |
| 50. | KRAS-R-A | 46.46 | 46.47 | 47.49 | 0.04% | 2.23% | 365 | 17,334 | 46.46 | 47.78 | 46.48 | 48.97 |
| 51. | ADRS-R-A | 45.52 | 49.11 | 47.32 | 0.00% | 1.29% | 100 | 4,732 | 45.52 | 49.11 | 42.62 | 49.11 |
| 52. | THNK-R-A | 57.07 | 58.26 | 57.46 | -0.16% | 1.38% | 62 | 3,562 | 57.07 | 58.26 | 55.74 | 58.26 |
| 53. | HIMR-R-A | 59.73 | 61.05 | 61.03 | 2.23% | 4.01% | 222 | 13,548 | 59.73 | 61.05 | 59.73 | 61.72 |
| 54. | BCIN-R-A | 63.05 | 63.04 | 62.17 | -1.05% | -2.53% | 120 | 7,460 | 61.97 | 63.05 | 60.26 | 63.04 |
| 55. | SPNV-R-A | 63.71 | 63.71 | 63.71 | 0.00% | 0.00% | 26 | 1,656 | 63.71 | 63.71 | 63.71 | 66.36 |
| 56. | PBZ-R-A | 69.49 | 72.93 | 71.08 | -0.09% | -0.34% | 37 | 2,630 | 69.49 | 73.00 | 69.49 | 73.00 |
| 57. | LKPC-R-A | 75.39 | 74.32 | 74.02 | -1.75% | 0.90% | 308 | 22,797 | 73.00 | 75.39 | 73.00 | 74.32 |
| 58. | SLRS-R-A | 88.92 | 92.91 | 91.41 | 4.48% | 0.25% | 62 | 5,667 | 88.92 | 92.91 | 88.92 | 94.23 |
| 59. | KOEI-R-A | 97.02 | 96.75 | 96.88 | -1.35% | -0.89% | 457 | 44,273 | 93.97 | 98.07 | 93.84 | 96.88 |
| 60. | ATGR-R-A | 130.35 | 32.85 | 32.63 | 0.80% | -1.95% | 56 | 7,309 | 129.80 | 131.40 | 130.47 | 131.79 |
| 61. | JDBA-R-A | 132.72 | 132.72 | 132.72 | 11.11% | 9.94% | 1 | 133 | 132.72 | 132.72 | 119.45 | 132.72 |
| 62. | KODT-P-A | 138.70 | 143.34 | 139.16 | 3.75% | -2.74% | 10 | 1,392 | 138.70 | 143.34 | 136.84 | 145.72 |
| 63. | ERNT-R-A | 184.48 | 182.51 | 183.39 | -0.71% | -0.55% | 564 | 103,430 | 182.51 | 184.48 | 182.51 | 183.16 |
| 64. | TUHO-R-A | 286.02 | 278.72 | 284.16 | -2.33% | -0.85% | 25 | 7,104 | 278.72 | 286.02 | 279.38 | 285.35 |
| 65. | JDOS-R-A | 374.28 | 374.28 | 374.28 | -2.42% | -2.42% | 5 | 1,871 | 374.28 | 374.28 | 371.62 | 383.57 |
| 66. | ZVZD-R-A | 391.52 | 396.18 | 384.92 | 1.22% | -2.08% | 44 | 16,937 | 381.18 | 396.18 | 382.26 | 396.70 |
| 67. | LRH-R-A | 471.17 | 464.53 | 465.40 | 1.61% | 2.46% | 23 | 10,704 | 464.53 | 471.17 | 458.03 | 468.51 |
| 68. | JNAF-R-A | 464.53 | 484.44 | 467.66 | -2.41% | -2.70% | 45 | 21,045 | 451.39 | 484.44 | 451.40 | 484.44 |
| 69. | BRBA-P-A | 435.33 | 435.33 | 435.33 | 2.50% | 2.50% | 2 | 871 | 435.33 | 435.33 | 424.71 | 504.35 |
| 70. | PLAG-R-A | 498.37 | 122.77 | 124.73 | -3.14% | -0.51% | 56 | 27,940 | 491.07 | 510.98 | 488.55 | 509.66 |
| 71. | INA-R-A | 507.80 | 507.66 | 507.77 | 0.00% | 0.02% | 24 | 12,187 | 507.66 | 507.80 | 507.66 | 522.93 |
| 72. | CROS-R-A | 982.28 | 982.28 | 982.28 | 0.00% | 0.00% | 5 | 4,911 | 982.28 | 982.28 | 982.28 | 1,020.64 |
| 73. | LEDO-R-A | 1,114.87 | 1,109.56 | 1,110.65 | -0.48% | -1.05% | 76 | 84,409 | 1,105.58 | 1,114.87 | 1,104.25 | 1,114.74 |
| 74. | CROS-P-A | 983.81 | 983.77 | 983.79 | -1.17% | -0.41% | 5 | 4,919 | 983.77 | 983.81 | 983.77 | 1,128.27 |
| 75. | MDKA-R-A | 1,459.95 | 1,459.95 | 1,459.95 | -1.79% | -2.28% | 7 | 10,220 | 1,459.95 | 1,459.95 | 1,393.59 | 1,526.31 |
| | | | | | | | | 2,128,170 | | | | |
*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.