Filter
Country: Croatia Date: 09/05/2014 Volume: 894,855 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | IMZV-R-A | 9.29 | 9.29 | 9.29 | 10.48% | 10.48% | 23 | 214 | 9.29 | 9.29 | 8.63 | 9.29 |
2. | MDKA-R-A | 1,108.24 | 1,181.23 | 1,138.76 | 8.54% | 4.63% | 15 | 17,081 | 1,108.24 | 1,181.23 | 1,141.42 | 1,181.23 |
3. | ATLN-R-A | 9.95 | 10.59 | 10.12 | 6.40% | -0.79% | 168 | 1,701 | 9.95 | 10.59 | 9.96 | 10.59 |
4. | INGR-R-A | 0.28 | 0.29 | 0.30 | 6.23% | 6.71% | 49,413 | 14,600 | 0.28 | 0.30 | 0.29 | 0.30 |
5. | OPTE-R-A | 0.66 | 0.77 | 0.76 | 5.65% | 4.20% | 1,054 | 800 | 0.66 | 0.77 | 0.66 | 0.85 |
6. | SUNH-R-A | 1.35 | 1.35 | 1.35 | 5.18% | 5.18% | 2,410 | 3,247 | 1.35 | 1.35 | 1.33 | 1.35 |
7. | KODT-P-A | 139.36 | 139.36 | 139.36 | 5.00% | 2.37% | 1 | 139 | 139.36 | 139.36 | 135.38 | 139.36 |
8. | HBRL-R-A | 1.08 | 1.15 | 1.09 | 4.46% | -1.08% | 3,830 | 4,175 | 1.08 | 1.15 | 1.08 | 1.15 |
9. | VDKT-R-A | 31.45 | 31.85 | 31.71 | 4.34% | 2.97% | 295 | 9,354 | 31.45 | 32.11 | 31.46 | 32.10 |
10. | RIVP-R-A | 2.39 | 2.49 | 2.44 | 4.23% | 2.39% | 23,281 | 56,896 | 2.39 | 2.52 | 2.42 | 2.49 |
11. | JDPL-R-A | 19.19 | 19.20 | 19.00 | 4.09% | 2.62% | 489 | 9,289 | 18.58 | 19.57 | 18.58 | 19.20 |
12. | BD62-R-A | 1.76 | 1.76 | 1.76 | 3.43% | 3.43% | 125 | 220 | 1.76 | 1.76 | 1.70 | 1.82 |
13. | HMST-R-A | 51.43 | 51.75 | 51.44 | 3.14% | 0.21% | 165 | 8,487 | 50.43 | 51.75 | 51.43 | 51.76 |
14. | ZVZD-R-A | 383.40 | 384.90 | 384.15 | 3.13% | 1.60% | 69 | 26,506 | 383.40 | 384.90 | 379.59 | 384.90 |
15. | JNAF-R-A | 424.71 | 437.99 | 436.33 | 3.13% | 2.73% | 16 | 6,981 | 424.71 | 437.99 | 406.81 | 441.97 |
16. | VLHO-R-A | 26.94 | 27.54 | 27.31 | 2.72% | 2.73% | 2,879 | 78,622 | 26.54 | 27.54 | 27.01 | 27.74 |
17. | LRH-R-A | 439.98 | 450.86 | 443.37 | 2.41% | 0.74% | 9 | 3,990 | 439.98 | 450.86 | 440.51 | 450.99 |
18. | KODT-R-A | 151.97 | 146.00 | 150.26 | 2.32% | 5.24% | 14 | 2,104 | 146.00 | 151.97 | 146.00 | 151.97 |
19. | LKPC-R-A | 70.34 | 70.34 | 70.34 | 1.92% | 1.74% | 5 | 352 | 70.34 | 70.34 | 69.81 | 70.61 |
20. | MAIS-R-A | 16.99 | 17.59 | 17.16 | 1.92% | 3.20% | 1,472 | 25,254 | 16.99 | 17.61 | 17.05 | 17.92 |
21. | PIKR-R-A | 15.68 | 15.68 | 15.68 | 1.83% | 1.83% | 41 | 643 | 15.68 | 15.68 | 15.68 | 16.59 |
22. | KORF-R-A | 28.82 | 29.46 | 29.07 | 1.72% | 1.08% | 5,215 | 151,575 | 28.82 | 29.46 | 29.17 | 29.46 |
23. | PRFC-R-A | 2.97 | 2.97 | 2.97 | 1.68% | 1.59% | 252 | 749 | 2.97 | 2.97 | 2.93 | 3.02 |
24. | SNHO-R-A | 29.86 | 30.39 | 30.00 | 1.64% | 0.32% | 2,281 | 68,431 | 29.86 | 30.39 | 30.13 | 31.19 |
25. | SLRS-R-A | 93.57 | 94.23 | 93.26 | 1.42% | 0.37% | 28 | 2,611 | 93.04 | 94.23 | 93.11 | 95.56 |
26. | ARNT-R-A | 47.78 | 47.51 | 47.35 | 1.40% | -0.95% | 251 | 11,884 | 47.12 | 47.78 | 46.93 | 47.51 |
27. | SLPF-R-A | 4.92 | 4.92 | 4.92 | 0.98% | 0.98% | 130 | 640 | 4.92 | 4.92 | 4.92 | 5.27 |
28. | PODR-R-A | 43.27 | 42.80 | 42.80 | 0.47% | 0.31% | 96 | 4,108 | 42.74 | 43.27 | 42.74 | 43.26 |
29. | ERNT-R-A | 184.54 | 185.28 | 185.07 | 0.40% | -0.35% | 149 | 27,575 | 184.48 | 185.81 | 185.28 | 186.34 |
30. | ZABA-R-A | 5.06 | 5.07 | 5.06 | 0.39% | 1.28% | 572 | 2,893 | 5.04 | 5.08 | 4.99 | 5.07 |
31. | ACI-R-A | 749.89 | 749.88 | 749.88 | 0.34% | 0.34% | 3 | 2,250 | 749.88 | 749.89 | 749.22 | 796.32 |
32. | ILRA-R-A | 93.04 | 11.63 | 11.63 | 0.14% | 2.31% | 11 | 1,023 | 93.04 | 93.04 | 93.04 | 96.22 |
33. | VPIK-R-A | 11.38 | 11.38 | 11.38 | 0.08% | 0.15% | 15 | 171 | 11.38 | 11.38 | 11.38 | 11.59 |
34. | HT-R-A | 20.06 | 20.11 | 20.10 | 0.07% | 0.10% | 4,343 | 87,302 | 20.05 | 20.17 | 20.11 | 20.17 |
35. | AMDN-R-A | 13.97 | 13.97 | 13.97 | 0.04% | 0.04% | 7 | 98 | 13.97 | 13.97 | 13.97 | 14.60 |
36. | THNK-R-A | 54.48 | 54.48 | 54.48 | 0.00% | 0.42% | 44 | 2,397 | 54.48 | 54.48 | 53.75 | 54.81 |
37. | TISK-R-A | 25.22 | 25.68 | 25.39 | 0.00% | 0.60% | 35 | 889 | 25.22 | 25.68 | 25.68 | 25.88 |
38. | CROS-R-A | 982.15 | 982.15 | 982.15 | 0.00% | 0.00% | 15 | 14,732 | 982.15 | 982.15 | 968.88 | 985.47 |
39. | BCIN-R-A | 66.45 | 71.67 | 67.41 | 0.00% | -2.34% | 54 | 3,640 | 66.45 | 71.67 | 66.51 | 71.67 |
40. | KOKA-R-A | 31.85 | 31.85 | 31.85 | 0.00% | 0.00% | 20 | 637 | 31.85 | 31.85 | 31.19 | 35.57 |
41. | KRAS-R-A | 44.46 | 45.13 | 44.97 | 0.00% | 0.80% | 432 | 19,428 | 44.46 | 45.13 | 44.07 | 46.19 |
42. | KABA-R-A | 1.19 | 1.19 | 1.19 | 0.00% | 0.00% | 66 | 79 | 1.19 | 1.19 | 1.19 | 1.39 |
43. | PLAG-R-A | 476.47 | 119.12 | 119.12 | 0.00% | -0.21% | 21 | 10,006 | 476.47 | 476.47 | 451.52 | 487.76 |
44. | VART-R-1 | 2.63 | 2.65 | 2.64 | -0.15% | 0.81% | 410 | 1,084 | 2.63 | 2.65 | 2.65 | 2.72 |
45. | CROBEX | | 244.47 | | -0.28% | | | | | | | |
46. | HIMR-R-A | 70.77 | 70.16 | 70.47 | -0.30% | -0.80% | 229 | 16,139 | 70.16 | 71.60 | 70.16 | 71.60 |
47. | ATGR-R-A | 129.01 | 32.15 | 32.25 | -0.31% | -0.29% | 138 | 17,804 | 128.61 | 129.94 | 128.61 | 129.94 |
48. | LEDO-R-A | 1,154.69 | 1,150.71 | 1,153.05 | -0.34% | -0.14% | 17 | 19,602 | 1,150.71 | 1,154.69 | 1,150.71 | 1,159.86 |
49. | ADPL-R-A | 17.25 | 16.92 | 16.94 | -0.38% | -0.41% | 866 | 14,673 | 16.92 | 17.25 | 16.92 | 17.12 |
50. | PTKM-R-A | 4.18 | 4.18 | 4.12 | -0.63% | -2.11% | 2,433 | 10,020 | 4.07 | 4.32 | 4.09 | 4.18 |
51. | ATPL-R-A | 49.37 | 48.52 | 48.85 | -1.17% | -0.11% | 107 | 5,227 | 48.52 | 49.37 | 48.52 | 49.09 |
52. | INA-R-A | 530.89 | 524.26 | 526.40 | -1.25% | -0.85% | 31 | 16,318 | 524.26 | 530.89 | 524.26 | 530.89 |
53. | KOEI-R-A | 96.36 | 95.83 | 95.94 | -1.50% | -1.53% | 43 | 4,125 | 95.83 | 96.36 | 95.83 | 98.58 |
54. | LPLH-R-A | 26.43 | 26.43 | 26.43 | -1.65% | -1.65% | 151 | 3,991 | 26.43 | 26.43 | 26.03 | 26.94 |
55. | ULPL-R-A | 24.16 | 23.49 | 23.64 | -1.67% | -1.72% | 87 | 2,057 | 23.49 | 24.16 | 23.49 | 24.16 |
56. | TUHO-R-A | 286.68 | 286.68 | 286.68 | -1.77% | -1.77% | 10 | 2,867 | 286.68 | 286.68 | 286.68 | 296.64 |
57. | BLJE-R-A | 5.55 | 5.51 | 5.52 | -1.84% | -0.10% | 1,079 | 5,958 | 5.51 | 5.57 | 5.51 | 5.57 |
58. | DDJH-R-A | 5.45 | 5.57 | 5.52 | -2.30% | 1.59% | 1,385 | 7,646 | 5.44 | 5.76 | 5.51 | 5.57 |
59. | SAPN-R-A | 29.48 | 29.20 | 29.27 | -2.47% | -3.65% | 46 | 1,346 | 29.20 | 29.48 | 29.20 | 30.79 |
60. | ADRS-R-A | 43.80 | 43.80 | 43.82 | -2.80% | -1.24% | 705 | 30,893 | 43.80 | 43.93 | 43.13 | 44.99 |
61. | HUPZ-R-A | 236.25 | 229.61 | 233.41 | -2.81% | -1.25% | 78 | 18,206 | 229.61 | 236.25 | 227.75 | 233.59 |
62. | DLKV-R-A | 2.36 | 2.26 | 2.30 | -2.85% | -1.70% | 1,306 | 3,000 | 2.26 | 2.36 | 2.16 | 2.35 |
63. | KSST-R-A | 45.19 | 45.05 | 44.16 | -3.03% | -2.61% | 112 | 4,946 | 42.60 | 46.45 | 42.22 | 44.99 |
64. | MGMA-R-A | 0.29 | 0.28 | 0.28 | -3.24% | -0.92% | 1,785 | 503 | 0.28 | 0.29 | 0.28 | 0.29 |
65. | RIZO-R-A | 8.49 | 8.16 | 8.28 | -3.94% | -3.35% | 1,251 | 10,359 | 8.14 | 8.49 | 8.14 | 8.36 |
66. | PBZ-R-A | 67.03 | 66.50 | 66.52 | -4.00% | -3.97% | 61 | 4,057 | 66.36 | 67.03 | 66.50 | 68.60 |
67. | SNBA-R-A | 5.72 | 5.72 | 5.72 | -4.21% | -4.21% | 48 | 274 | 5.72 | 5.72 | 5.71 | 5.97 |
68. | IGH-R-A | 17.46 | 17.45 | 17.46 | -4.29% | -1.31% | 13 | 227 | 17.45 | 17.46 | 17.45 | 18.17 |
69. | CKML-R-A | 443.29 | 4.51 | 4.52 | -4.77% | -4.72% | 4 | 1,770 | 442.37 | 443.29 | 435.47 | 497.71 |
70. | FMPS-R-A | 1.59 | 1.59 | 1.59 | -4.91% | -4.91% | 354 | 564 | 1.59 | 1.59 | 1.50 | 1.59 |
71. | HMAM-R-A | 21.90 | 21.90 | 21.90 | -5.71% | -5.71% | 100 | 2,190 | 21.90 | 21.90 | 21.90 | 23.09 |
72. | VIRO-R-A | 42.08 | 42.08 | 42.08 | -6.74% | -6.74% | 21 | 884 | 42.08 | 42.08 | 42.09 | 46.32 |
73. | ATLS-R-A | 0.82 | 0.82 | 0.82 | -10.14% | -10.14% | 1,040 | 856 | 0.82 | 0.82 | 0.73 | 0.82 |
74. | AUHR-R-A | 75.65 | 70.89 | 72.93 | -10.98% | -8.42% | 26 | 1,896 | 70.89 | 75.65 | 70.89 | 75.65 |
75. | BPBA-R-A | 0.81 | 0.80 | 0.80 | -14.04% | -6.38% | 1,000 | 798 | 0.80 | 0.81 | 0.70 | 0.92 |
76. | JDTC-R-A | 4.01 | 4.01 | 4.01 | -14.54% | -14.54% | 200 | 802 | 4.01 | 4.01 | 4.01 | 4.69 |
| | | | | | | | 894,855 | | | | |
*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.