Filter
Country: Croatia Date: 11/21/2014 Volume: 291,646 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 240.18 | | 0.16% | | | | | | | |
2. | MGMA-R-A | 0.33 | 0.34 | 0.34 | 4.45% | 4.07% | 7,339 | 2,497 | 0.32 | 0.35 | 0.33 | 0.34 |
3. | INGR-R-A | 0.33 | 0.33 | 0.33 | 0.81% | 0.00% | 5,787 | 1,921 | 0.33 | 0.33 | 0.33 | 0.34 |
4. | OPTE-R-A | 0.66 | 0.62 | 0.64 | -6.00% | -0.83% | 5,430 | 3,461 | 0.62 | 0.66 | 0.62 | 0.69 |
5. | FMPS-R-A | 1.71 | 1.71 | 1.71 | 0.00% | 0.00% | 675 | 1,157 | 1.71 | 1.71 | 1.66 | 1.71 |
6. | BD62-R-A | 2.02 | 2.02 | 2.02 | -2.44% | -2.69% | 9 | 18 | 2.02 | 2.02 | 2.02 | 2.26 |
7. | DLKV-R-A | 2.04 | 2.04 | 2.04 | 0.52% | 0.52% | 50 | 102 | 2.04 | 2.04 | 2.04 | 2.14 |
8. | LCDS-R-A | 2.16 | 2.16 | 2.16 | 0.00% | 0.00% | 200 | 433 | 2.16 | 2.16 | 2.16 | 2.29 |
9. | PRFC-R-A | 2.61 | 2.61 | 2.61 | 0.00% | 0.05% | 240 | 627 | 2.61 | 2.61 | 2.61 | 2.72 |
10. | RIVP-R-A | 2.62 | 2.59 | 2.61 | -0.91% | -0.61% | 34,469 | 89,811 | 2.59 | 2.62 | 2.59 | 2.61 |
11. | SUNH-R-A | 2.66 | 2.66 | 2.66 | 0.00% | 0.00% | 425 | 1,129 | 2.66 | 2.66 | 2.46 | 2.72 |
12. | BRIN-R-A | 3.05 | 3.05 | 3.05 | 0.00% | 0.00% | 61 | 186 | 3.05 | 3.05 | 3.05 | 3.19 |
13. | VART-R-1 | 3.28 | 3.25 | 3.26 | -3.16% | -1.60% | 1,198 | 3,906 | 3.25 | 3.28 | 3.25 | 3.38 |
14. | PTKM-R-A | 3.96 | 3.96 | 3.96 | 1.88% | 1.95% | 112 | 444 | 3.96 | 3.96 | 3.85 | 3.96 |
15. | BLJE-R-A | 4.91 | 4.91 | 4.91 | 0.00% | 0.00% | 364 | 1,788 | 4.91 | 4.91 | 4.89 | 4.91 |
16. | DDJH-R-A | 5.78 | 5.98 | 5.81 | 0.42% | -2.71% | 2,065 | 12,000 | 5.64 | 5.98 | 5.60 | 6.10 |
17. | SNBA-R-A | 6.04 | 6.04 | 6.04 | 0.80% | 0.80% | 184 | 1,111 | 6.04 | 6.04 | 6.04 | 6.09 |
18. | HTPK-R-A | 7.83 | 7.83 | 7.83 | -0.02% | -0.09% | 277 | 2,169 | 7.83 | 7.83 | 7.83 | 8.33 |
19. | IMZV-R-A | 8.49 | 8.49 | 8.49 | -0.02% | -0.02% | 20 | 170 | 8.49 | 8.49 | 8.10 | 8.49 |
20. | RIZO-R-A | 8.63 | 8.76 | 8.73 | 1.54% | -1.82% | 190 | 1,659 | 8.63 | 8.76 | 8.63 | 8.96 |
21. | LKRI-R-A | 9.63 | 9.57 | 9.62 | -0.58% | -0.11% | 281 | 2,702 | 9.57 | 9.81 | 9.57 | 9.76 |
22. | VPIK-R-A | 10.75 | 10.75 | 10.75 | 0.00% | -0.15% | 81 | 871 | 10.75 | 10.75 | 10.75 | 11.02 |
23. | JDPL-R-A | 15.26 | 15.26 | 15.26 | 0.88% | -0.31% | 47 | 717 | 15.26 | 15.26 | 14.82 | 15.90 |
24. | ADPL-R-A | 15.53 | 15.44 | 15.43 | -0.47% | -0.56% | 484 | 7,470 | 15.42 | 15.53 | 15.28 | 15.44 |
25. | HT-R-A | 20.79 | 20.80 | 20.80 | -0.20% | -0.17% | 2,981 | 62,013 | 20.77 | 20.84 | 20.80 | 20.83 |
26. | HTCP-R-A | 22.56 | 22.56 | 22.56 | 2.97% | 2.97% | 8 | 181 | 22.56 | 22.56 | 21.90 | 22.56 |
27. | ULPL-R-A | 22.61 | 22.61 | 22.61 | -0.36% | 1.74% | 5 | 113 | 22.61 | 22.61 | 22.19 | 22.61 |
28. | ZTNJ-R-A | 26.54 | 26.54 | 26.54 | 0.00% | 0.00% | 11 | 292 | 26.54 | 26.54 | 26.54 | 27.21 |
29. | SNHO-R-A | 30.57 | 30.57 | 30.57 | -0.31% | -3.36% | 270 | 8,254 | 30.57 | 30.58 | 30.57 | 31.46 |
30. | VDKT-R-A | 32.26 | 32.26 | 32.26 | 0.01% | -0.47% | 10 | 323 | 32.26 | 32.26 | 32.26 | 33.05 |
31. | MIVA-R-A | 33.31 | 33.31 | 33.31 | 0.00% | 0.00% | 89 | 2,965 | 33.31 | 33.31 | 29.20 | 33.31 |
32. | SAPN-R-A | 34.51 | 34.51 | 34.51 | 0.00% | 0.47% | 20 | 690 | 34.51 | 34.51 | 34.14 | 34.51 |
33. | PODR-R-A | 39.02 | 39.02 | 39.02 | 0.00% | -0.01% | 160 | 6,243 | 39.02 | 39.02 | 39.02 | 39.42 |
34. | HMST-R-A | 40.75 | 40.62 | 40.66 | -1.26% | -1.17% | 89 | 3,619 | 40.62 | 40.75 | 40.62 | 42.47 |
35. | KSST-R-A | 42.74 | 41.20 | 41.79 | -4.50% | -4.14% | 31 | 1,295 | 41.20 | 42.74 | 41.20 | 43.80 |
36. | ADRS-P-A | 43.92 | 44.59 | 44.50 | 1.53% | -0.16% | 69 | 3,070 | 43.92 | 44.59 | 44.08 | 44.59 |
37. | ARNT-R-A | 44.28 | 43.80 | 44.07 | -1.07% | -0.84% | 86 | 3,790 | 43.80 | 44.28 | 43.80 | 44.99 |
38. | ATPL-R-A | 45.54 | 45.54 | 45.56 | 0.00% | -2.01% | 434 | 19,774 | 45.54 | 46.45 | 45.54 | 46.44 |
39. | KRAS-R-A | 47.78 | 47.78 | 47.78 | 0.00% | 0.00% | 90 | 4,300 | 47.78 | 47.78 | 46.62 | 48.84 |
40. | BCIN-R-A | 62.79 | 62.91 | 62.86 | 0.47% | 0.41% | 66 | 4,149 | 62.79 | 63.04 | 62.91 | 64.64 |
41. | AUHR-R-A | 65.45 | 65.45 | 65.45 | 0.20% | 0.20% | 6 | 393 | 65.45 | 65.45 | 65.45 | 67.03 |
42. | PBZ-R-A | 73.66 | 73.66 | 73.66 | -0.54% | 2.67% | 2 | 147 | 73.66 | 73.66 | 71.81 | 73.66 |
43. | KOEI-R-A | 93.17 | 93.17 | 93.17 | -0.28% | 0.29% | 8 | 745 | 93.17 | 93.17 | 92.64 | 93.44 |
44. | LKPC-R-A | 94.90 | 94.90 | 94.90 | 0.70% | 1.76% | 2 | 190 | 94.90 | 94.90 | 93.24 | 96.16 |
45. | ATGR-R-A | 132.17 | 33.18 | 33.09 | -0.10% | -0.48% | 25 | 3,309 | 132.17 | 132.72 | 132.32 | 132.72 |
46. | KODT-P-A | 136.31 | 136.18 | 136.19 | 0.00% | 0.01% | 9 | 1,226 | 136.18 | 136.31 | 136.18 | 140.82 |
47. | ERNT-R-A | 179.84 | 180.50 | 179.63 | 0.74% | -0.11% | 69 | 12,394 | 179.18 | 180.50 | 180.50 | 181.29 |
48. | HUPZ-R-A | 228.95 | 221.65 | 224.70 | -3.19% | -1.86% | 5 | 1,123 | 221.65 | 228.95 | 221.65 | 228.95 |
49. | TUHO-R-A | 299.95 | 299.95 | 299.95 | 2.73% | 3.34% | 4 | 1,200 | 299.95 | 299.95 | 294.64 | 305.26 |
50. | ZVZD-R-A | 380.70 | 380.70 | 380.70 | 0.12% | 2.42% | 2 | 761 | 380.70 | 380.70 | 368.68 | 380.70 |
51. | JNAF-R-A | 445.95 | 470.77 | 462.49 | 0.77% | -0.89% | 3 | 1,387 | 445.95 | 470.77 | 445.95 | 470.77 |
52. | PLAG-R-A | 491.07 | 122.11 | 122.63 | 0.00% | -0.01% | 14 | 6,867 | 488.42 | 491.07 | 488.42 | 491.76 |
53. | LEDO-R-A | 1,121.51 | 1,117.53 | 1,120.51 | 0.24% | 0.51% | 4 | 4,482 | 1,117.53 | 1,121.51 | 1,117.53 | 1,124.16 |
| | | | | | | | 291,646 | | | | |
*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.