 Filter
Country: Croatia Date: 11/24/2014 Volume: 804,150 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | INGR-R-A | 0.34 | 0.36 | 0.35 | 7.14% | 6.39% | 65,213 | 23,019 | 0.34 | 0.36 | 0.35 | 0.36 |
| 2. | KSST-R-A | 42.47 | 43.80 | 45.62 | 6.32% | 9.18% | 79 | 3,604 | 42.47 | 47.77 | 43.80 | 47.12 |
| 3. | HMST-R-A | 41.14 | 43.13 | 42.06 | 6.18% | 3.43% | 159 | 6,687 | 41.14 | 43.13 | 41.41 | 43.13 |
| 4. | SNBA-R-A | 6.23 | 6.23 | 6.23 | 3.19% | 3.19% | 150 | 935 | 6.23 | 6.23 | 6.04 | 6.23 |
| 5. | SLRS-R-A | 96.85 | 96.85 | 96.85 | 3.05% | 3.06% | 2 | 194 | 96.85 | 96.85 | 94.23 | 96.85 |
| 6. | KOKA-R-A | 29.86 | 29.86 | 29.86 | 1.80% | 1.80% | 40 | 1,195 | 29.86 | 29.86 | 22.71 | 29.20 |
| 7. | TUHO-R-A | 305.26 | 305.26 | 305.26 | 1.77% | 1.77% | 2 | 611 | 305.26 | 305.26 | 294.64 | 305.26 |
| 8. | ARNT-R-A | 43.82 | 44.43 | 43.50 | 1.45% | -1.30% | 317 | 13,790 | 43.13 | 44.43 | 43.02 | 44.43 |
| 9. | ADRS-R-A | 48.31 | 48.44 | 48.40 | 1.38% | 1.31% | 190 | 9,197 | 48.31 | 48.44 | 47.78 | 48.97 |
| 10. | SAPN-R-A | 34.51 | 34.97 | 34.62 | 1.35% | 0.34% | 127 | 4,397 | 34.51 | 34.97 | 34.39 | 34.97 |
| 11. | LKRI-R-A | 9.60 | 9.69 | 9.68 | 1.24% | 0.66% | 248 | 2,401 | 9.58 | 9.69 | 9.69 | 9.78 |
| 12. | ATPL-R-A | 46.44 | 46.07 | 46.34 | 1.16% | 1.70% | 433 | 20,064 | 45.99 | 46.59 | 46.07 | 46.59 |
| 13. | DLKV-R-A | 2.05 | 2.06 | 2.04 | 0.97% | 0.00% | 706 | 1,443 | 2.03 | 2.08 | 2.04 | 2.06 |
| 14. | PODR-R-A | 39.02 | 39.28 | 39.05 | 0.67% | 0.06% | 279 | 10,894 | 39.02 | 39.28 | 39.02 | 39.28 |
| 15. | BCIN-R-A | 63.31 | 63.31 | 63.31 | 0.63% | 0.71% | 25 | 1,583 | 63.31 | 63.31 | 63.06 | 64.24 |
| 16. | ULPL-R-A | 22.70 | 22.70 | 22.70 | 0.37% | 0.37% | 5 | 113 | 22.70 | 22.70 | 22.19 | 22.70 |
| 17. | SNHO-R-A | 30.66 | 30.67 | 30.66 | 0.31% | 0.30% | 208 | 6,378 | 30.66 | 30.67 | 30.67 | 31.85 |
| 18. | LRH-R-A | 445.95 | 447.94 | 447.94 | 0.15% | -0.41% | 7 | 3,136 | 444.63 | 455.23 | 440.92 | 455.24 |
| 19. | BD62-R-A | 2.02 | 2.02 | 2.02 | 0.07% | 0.07% | 150 | 303 | 2.02 | 2.02 | 2.02 | 2.26 |
| 20. | ZVZD-R-A | 380.78 | 380.78 | 380.78 | 0.02% | 0.02% | 2 | 762 | 380.78 | 380.78 | 368.97 | 380.78 |
| 21. | PLAG-R-A | 488.42 | 122.11 | 122.11 | 0.00% | -0.42% | 3 | 1,465 | 488.42 | 488.42 | 488.42 | 491.76 |
| 22. | CROS-P-A | 983.80 | 983.80 | 983.80 | 0.00% | 0.00% | 1 | 984 | 983.80 | 983.80 | 983.77 | 995.42 |
| 23. | IGH-R-A | 20.18 | 20.17 | 20.18 | 0.00% | -1.37% | 12 | 242 | 20.17 | 20.18 | 20.17 | 21.22 |
| 24. | RIVP-R-A | 2.61 | 2.59 | 2.59 | 0.00% | -0.46% | 42,687 | 110,723 | 2.59 | 2.63 | 2.59 | 2.60 |
| 25. | KTJV-R-A | 1.93 | 1.93 | 1.93 | 0.00% | 0.00% | 10 | 19 | 1.93 | 1.93 | 1.93 | 2.24 |
| 26. | CKML-R-A | 504.35 | 5.15 | 5.15 | 0.00% | 0.00% | 9 | 4,539 | 504.35 | 504.35 | 501.70 | 530.89 |
| 27. | ERNT-R-A | 180.64 | 180.50 | 180.08 | 0.00% | 0.25% | 250 | 45,021 | 179.84 | 180.64 | 179.86 | 181.30 |
| 28. | KRAS-R-A | 47.78 | 47.78 | 47.79 | 0.00% | 0.01% | 3,900 | 186,364 | 47.78 | 48.84 | 46.69 | 48.84 |
| 29. | MDKA-R-A | 1,592.67 | 1,592.67 | 1,592.67 | 0.00% | 0.00% | 1 | 1,593 | 1,592.67 | 1,592.67 | 1,473.23 | 1,592.67 |
| 30. | BPBA-R-A | 0.73 | 0.73 | 0.73 | 0.00% | 0.00% | 2,000 | 1,460 | 0.73 | 0.73 | 0.73 | 0.80 |
| 31. | JDPL-R-A | 15.26 | 15.26 | 15.26 | 0.00% | 0.00% | 43 | 656 | 15.26 | 15.26 | 14.82 | 15.26 |
| 32. | THNK-R-A | 53.62 | 55.08 | 53.86 | 0.00% | -1.34% | 57 | 3,070 | 53.16 | 55.08 | 53.16 | 55.08 |
| 33. | MIVA-R-A | 33.31 | 33.31 | 33.31 | 0.00% | 0.00% | 95 | 3,165 | 33.31 | 33.31 | 29.20 | 38.49 |
| 34. | KODT-P-A | 136.18 | 136.07 | 136.17 | -0.08% | -0.01% | 41 | 5,583 | 136.07 | 136.18 | 135.24 | 139.36 |
| 35. | PRFC-R-A | 2.61 | 2.61 | 2.61 | -0.10% | -0.10% | 360 | 939 | 2.61 | 2.61 | 2.61 | 2.70 |
| 36. | LEDO-R-A | 1,116.20 | 1,114.87 | 1,115.54 | -0.24% | -0.44% | 6 | 6,693 | 1,114.87 | 1,116.20 | 1,114.87 | 1,121.51 |
| 37. | ADPL-R-A | 15.44 | 15.40 | 15.42 | -0.26% | -0.11% | 20 | 308 | 15.40 | 15.44 | 15.30 | 15.44 |
| 38. | HT-R-A | 20.77 | 20.70 | 20.70 | -0.45% | -0.49% | 6,150 | 127,311 | 20.60 | 20.77 | 20.70 | 20.77 |
| 39. | IPKK-R-A | 12.68 | 12.61 | 12.66 | -0.59% | -0.46% | 33 | 418 | 12.61 | 12.68 | 12.61 | 12.87 |
| 40. | VERN-R-A | 6.68 | 6.66 | 6.67 | -0.59% | -0.04% | 125 | 834 | 6.66 | 6.68 | 6.66 | 7.03 |
| 41. | CROBEX | | 238.53 | | -0.69% | | | | | | | |
| 42. | LKPC-R-A | 96.09 | 94.23 | 96.23 | -0.70% | 1.41% | 258 | 24,829 | 94.23 | 96.89 | 94.23 | 98.08 |
| 43. | ATGR-R-A | 132.72 | 32.92 | 33.06 | -0.80% | -0.11% | 143 | 18,908 | 131.66 | 132.72 | 131.66 | 132.46 |
| 44. | VPIK-R-A | 10.75 | 10.67 | 10.73 | -0.80% | -0.16% | 35 | 376 | 10.67 | 10.75 | 10.67 | 11.01 |
| 45. | ADRS-P-A | 43.94 | 43.94 | 43.94 | -1.48% | -1.26% | 417 | 18,322 | 43.94 | 43.94 | 43.94 | 44.33 |
| 46. | ZABA-R-A | 4.78 | 4.78 | 4.78 | -1.50% | -0.06% | 4,871 | 23,274 | 4.78 | 4.78 | 4.78 | 4.85 |
| 47. | RIZO-R-A | 8.63 | 8.63 | 8.63 | -1.51% | -1.20% | 20 | 173 | 8.63 | 8.63 | 8.63 | 8.96 |
| 48. | HIMR-R-A | 71.67 | 70.48 | 71.55 | -1.67% | -0.17% | 116 | 8,300 | 70.48 | 71.67 | 70.48 | 72.97 |
| 49. | ATLN-R-A | 10.42 | 10.50 | 10.52 | -1.70% | -1.50% | 695 | 7,313 | 10.42 | 10.55 | 10.43 | 10.86 |
| 50. | KODT-R-A | 143.61 | 149.05 | 147.07 | -1.83% | -0.41% | 23 | 3,383 | 143.34 | 149.05 | 142.78 | 149.31 |
| 51. | BLJE-R-A | 4.89 | 4.80 | 4.83 | -2.24% | -1.57% | 5,642 | 27,271 | 4.80 | 4.90 | 4.80 | 4.89 |
| 52. | JMNC-R-A | 10,883.27 | 10,883.27 | 10,883.27 | -2.38% | -2.38% | 1 | 10,883 | 10,883.27 | 10,883.27 | 10,617.82 | 11,799.06 |
| 53. | PTKM-R-A | 3.94 | 3.85 | 3.83 | -2.85% | -3.45% | 1,578 | 6,035 | 3.68 | 3.94 | 3.71 | 3.95 |
| 54. | FMPS-R-A | 1.66 | 1.66 | 1.66 | -3.10% | -3.10% | 325 | 540 | 1.66 | 1.66 | 1.66 | 1.81 |
| 55. | IMZV-R-A | 8.23 | 8.23 | 8.23 | -3.11% | -3.11% | 119 | 979 | 8.23 | 8.23 | 8.23 | 8.63 |
| 56. | LVCV-R-A | 11.95 | 11.95 | 11.95 | -3.21% | -3.21% | 14 | 167 | 11.95 | 11.95 | 11.42 | 11.95 |
| 57. | VART-R-1 | 3.25 | 3.15 | 3.21 | -3.22% | -1.71% | 1,655 | 5,305 | 3.15 | 3.25 | 3.15 | 3.32 |
| 58. | INA-R-A | 464.53 | 464.53 | 464.53 | -3.31% | -2.31% | 12 | 5,574 | 464.53 | 464.53 | 464.53 | 477.67 |
| 59. | JDBA-R-A | 119.45 | 119.45 | 119.45 | -4.26% | -4.22% | 44 | 5,256 | 119.45 | 119.45 | 119.45 | 128.74 |
| 60. | VDKT-R-A | 32.26 | 30.66 | 31.70 | -4.98% | -1.76% | 105 | 3,328 | 30.66 | 32.26 | 30.66 | 31.99 |
| 61. | BDSS-R-A | 45.92 | 46.45 | 46.43 | -5.41% | -5.45% | 104 | 4,829 | 45.92 | 46.45 | 45.13 | 49.11 |
| 62. | TRFM-R-A | 19.91 | 19.91 | 19.91 | -6.25% | -6.25% | 10 | 199 | 19.91 | 19.91 | 19.91 | 21.23 |
| 63. | SUNH-R-A | 2.46 | 2.46 | 2.46 | -7.59% | -7.59% | 101 | 248 | 2.46 | 2.46 | 2.46 | 2.72 |
| 64. | MGMA-R-A | 0.31 | 0.31 | 0.31 | -8.91% | -8.21% | 3,856 | 1,204 | 0.31 | 0.31 | 0.29 | 0.31 |
| 65. | DDJH-R-A | 5.64 | 5.44 | 5.55 | -9.07% | -4.52% | 2,765 | 15,338 | 5.44 | 5.64 | 5.40 | 5.57 |
| 66. | ATLS-R-A | 0.56 | 0.56 | 0.56 | -29.95% | -29.95% | 46 | 26 | 0.56 | 0.56 | 0.54 | 1.92 |
| | | | | | | | | 804,150 | | | | |
*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.