Filter
Country: Croatia Date: 08/01/2014 Volume: 830,584 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | PUNT-R-A | 0.17 | 0.17 | 0.17 | 29.99% | 29.99% | 133 | 23 | 0.17 | 0.17 | 0.17 | 0.20 |
2. | LURA-R-A | 47.51 | 47.51 | 47.51 | 11.87% | 11.87% | 3 | 143 | 47.51 | 47.51 | 39.82 | 47.51 |
3. | AUHR-R-A | 66.35 | 66.36 | 66.36 | 11.11% | 19.66% | 5 | 332 | 66.35 | 66.36 | 57.73 | 66.36 |
4. | IGH-R-A | 18.23 | 18.98 | 19.00 | 5.93% | 9.44% | 1,171 | 22,251 | 18.23 | 20.17 | 18.98 | 19.63 |
5. | HIMR-R-A | 79.63 | 80.30 | 79.77 | 5.17% | 4.44% | 692 | 55,202 | 76.98 | 80.30 | 78.31 | 80.30 |
6. | IPKK-R-A | 16.72 | 16.59 | 16.68 | 4.11% | 2.66% | 12 | 200 | 16.59 | 16.72 | 16.59 | 18.45 |
7. | PBZ-R-A | 61.72 | 61.72 | 61.72 | 3.98% | 3.98% | 32 | 1,975 | 61.72 | 61.72 | 59.37 | 61.98 |
8. | DLKV-R-A | 2.47 | 2.48 | 2.47 | 3.55% | 1.03% | 388 | 960 | 2.47 | 2.48 | 2.34 | 2.48 |
9. | LCDS-R-A | 1.86 | 1.86 | 1.86 | 3.55% | 3.55% | 744 | 1,383 | 1.86 | 1.86 | 1.66 | 1.99 |
10. | PIVK-R-A | 23.37 | 23.37 | 23.37 | 3.01% | 3.01% | 49 | 1,145 | 23.37 | 23.37 | 23.37 | 23.89 |
11. | INGR-R-A | 0.31 | 0.33 | 0.32 | 2.93% | 4.38% | 8,244 | 2,614 | 0.31 | 0.33 | 0.31 | 0.33 |
12. | RIZO-R-A | 8.92 | 8.84 | 8.86 | 2.79% | 3.06% | 240 | 2,127 | 8.83 | 8.92 | 8.84 | 9.09 |
13. | SM86-R-A | 20.57 | 20.57 | 20.57 | 2.48% | 2.48% | 360 | 7,406 | 20.57 | 20.57 | 20.31 | 20.57 |
14. | LPLH-R-A | 25.22 | 25.22 | 24.64 | 2.42% | -1.77% | 890 | 21,932 | 24.16 | 26.54 | 24.43 | 26.40 |
15. | MGMA-R-A | 0.23 | 0.23 | 0.23 | 2.32% | 2.32% | 500 | 117 | 0.23 | 0.23 | 0.19 | 0.23 |
16. | ATLN-R-A | 7.43 | 7.43 | 7.43 | 1.82% | -0.27% | 2,000 | 14,865 | 7.43 | 7.43 | 7.17 | 7.54 |
17. | ZABA-R-A | 4.44 | 4.38 | 4.41 | 1.54% | 2.28% | 90 | 397 | 4.38 | 4.44 | 4.31 | 4.38 |
18. | RIVP-R-A | 2.26 | 2.26 | 2.23 | 1.43% | 0.30% | 1,235 | 2,754 | 2.22 | 2.26 | 2.23 | 2.26 |
19. | PODR-R-A | 40.54 | 40.48 | 40.52 | 1.32% | 1.43% | 1,326 | 53,730 | 40.22 | 40.61 | 40.15 | 40.48 |
20. | VDKT-R-A | 29.60 | 29.60 | 29.60 | 0.91% | -0.60% | 33 | 977 | 29.60 | 29.60 | 29.60 | 31.05 |
21. | SAPN-R-A | 26.57 | 26.81 | 26.20 | 0.90% | -2.34% | 67 | 1,755 | 26.01 | 26.81 | 26.15 | 27.59 |
22. | BLJE-R-A | 5.66 | 5.71 | 5.65 | 0.87% | -1.12% | 15,160 | 85,614 | 5.47 | 5.71 | 5.65 | 5.71 |
23. | KORF-R-A | 28.00 | 28.27 | 28.23 | 0.84% | -0.05% | 1,344 | 37,939 | 28.00 | 29.05 | 28.00 | 28.27 |
24. | HBRL-R-A | 0.94 | 0.94 | 0.94 | 0.71% | 3.22% | 54 | 51 | 0.94 | 0.94 | 0.94 | 0.99 |
25. | BCIN-R-A | 52.04 | 56.39 | 55.49 | 0.69% | -0.35% | 247 | 13,706 | 52.04 | 56.39 | 52.22 | 56.81 |
26. | ATGR-R-A | 123.43 | 30.93 | 31.10 | 0.43% | 0.36% | 328 | 40,807 | 123.17 | 125.56 | 123.72 | 124.76 |
27. | SUNH-R-A | 1.33 | 1.33 | 1.33 | 0.30% | 0.30% | 610 | 812 | 1.33 | 1.33 | 1.18 | 1.33 |
28. | ATPL-R-A | 45.13 | 44.46 | 44.78 | 0.30% | -1.21% | 45 | 2,015 | 44.39 | 45.26 | 44.46 | 45.10 |
29. | ULPL-R-A | 23.56 | 23.62 | 23.47 | 0.28% | 1.54% | 21 | 493 | 23.23 | 23.62 | 23.23 | 23.62 |
30. | JDGT-R-A | 90.40 | 90.40 | 90.40 | 0.15% | 0.15% | 5 | 452 | 90.40 | 90.40 | 90.38 | 92.91 |
31. | LEDO-R-A | 1,177.25 | 1,185.21 | 1,180.15 | 0.06% | -0.60% | 55 | 64,908 | 1,174.60 | 1,185.21 | 1,178.58 | 1,187.87 |
32. | SNHO-R-A | 33.34 | 33.19 | 33.69 | 0.02% | 0.97% | 2,922 | 98,448 | 33.19 | 33.84 | 33.19 | 33.71 |
33. | TUHO-R-A | 252.84 | 252.84 | 252.84 | 0.00% | 0.00% | 5 | 1,264 | 252.84 | 252.84 | 252.84 | 264.78 |
34. | CROS-P-A | 995.55 | 995.55 | 995.55 | 0.00% | 0.00% | 5 | 4,978 | 995.55 | 995.55 | 995.42 | 1,128.27 |
35. | INA-R-A | 530.89 | 530.89 | 530.89 | 0.00% | 0.00% | 19 | 10,087 | 530.89 | 530.89 | 530.89 | 537.53 |
36. | KOKA-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 21 | 697 | 33.18 | 33.18 | 33.18 | 35.15 |
37. | JDBA-R-A | 126.09 | 126.09 | 126.09 | 0.00% | 0.00% | 20 | 2,522 | 126.09 | 126.09 | 120.78 | 126.09 |
38. | VERN-R-A | 6.08 | 6.11 | 6.09 | 0.00% | 0.28% | 118 | 719 | 6.08 | 6.11 | 6.06 | 6.22 |
39. | KODT-P-A | 128.89 | 128.89 | 128.89 | 0.00% | 0.00% | 8 | 1,031 | 128.89 | 128.89 | 127.68 | 132.06 |
40. | CROBEX | | 240.71 | | -0.09% | | | | | | | |
41. | JDPL-R-A | 17.80 | 18.25 | 17.96 | -0.19% | -0.89% | 252 | 4,526 | 17.80 | 18.25 | 17.93 | 18.25 |
42. | THNK-R-A | 57.07 | 58.13 | 57.65 | -0.23% | 5.64% | 20 | 1,153 | 57.07 | 58.13 | 55.74 | 58.13 |
43. | HMST-R-A | 46.45 | 46.32 | 45.76 | -0.27% | 3.45% | 214 | 9,793 | 44.99 | 46.45 | 44.86 | 46.32 |
44. | PTKM-R-A | 5.04 | 4.78 | 4.84 | -0.53% | -0.57% | 1,496 | 7,239 | 4.77 | 5.04 | 4.78 | 4.97 |
45. | ERNT-R-A | 186.48 | 185.81 | 185.83 | -0.71% | -1.06% | 83 | 15,424 | 185.81 | 186.48 | 185.81 | 187.53 |
46. | DDJH-R-A | 5.77 | 5.77 | 5.67 | -0.80% | -3.39% | 3,183 | 18,052 | 5.64 | 5.77 | 5.66 | 5.77 |
47. | HT-R-A | 19.78 | 19.69 | 19.78 | -0.92% | 0.16% | 2,551 | 50,451 | 19.69 | 19.85 | 19.69 | 19.85 |
48. | ADPL-R-A | 16.27 | 16.31 | 16.31 | -0.93% | -0.13% | 1,203 | 19,620 | 16.27 | 16.32 | 16.31 | 16.37 |
49. | ADRS-P-A | 38.96 | 38.49 | 38.43 | -1.03% | -1.37% | 1,098 | 42,200 | 37.97 | 38.96 | 38.09 | 38.49 |
50. | HUPZ-R-A | 217.13 | 217.13 | 217.13 | -1.15% | -1.12% | 4 | 869 | 217.13 | 217.13 | 217.13 | 221.51 |
51. | ADRS-R-A | 42.47 | 42.47 | 42.47 | -1.23% | 0.53% | 147 | 6,243 | 42.47 | 42.47 | 40.48 | 42.47 |
52. | VART-R-1 | 2.65 | 2.59 | 2.55 | -1.51% | -4.52% | 1,360 | 3,473 | 2.52 | 2.65 | 2.52 | 2.59 |
53. | PRFC-R-A | 3.15 | 3.06 | 3.16 | -1.83% | 0.12% | 426 | 1,344 | 3.06 | 3.18 | 3.06 | 3.18 |
54. | PLAG-R-A | 435.99 | 109.00 | 109.00 | -1.91% | -1.72% | 77 | 33,572 | 435.99 | 435.99 | 425.38 | 456.57 |
55. | VPIK-R-A | 11.44 | 11.09 | 11.31 | -2.27% | -0.26% | 432 | 4,884 | 11.09 | 11.65 | 11.09 | 11.65 |
56. | JNAF-R-A | 398.43 | 402.02 | 398.49 | -2.29% | -2.63% | 31 | 12,353 | 398.17 | 402.02 | 391.53 | 402.02 |
57. | ARNT-R-A | 46.85 | 46.65 | 46.83 | -2.36% | -1.47% | 138 | 6,463 | 46.65 | 46.86 | 46.65 | 47.77 |
58. | VLHO-R-A | 26.28 | 25.75 | 25.88 | -2.51% | -2.25% | 754 | 19,510 | 25.75 | 26.28 | 25.62 | 25.75 |
59. | LRH-R-A | 451.26 | 451.26 | 451.26 | -2.60% | 4.50% | 1 | 451 | 451.26 | 451.26 | 451.26 | 463.07 |
60. | LKRI-R-A | 9.91 | 9.71 | 9.79 | -4.37% | -3.32% | 394 | 3,858 | 9.71 | 9.91 | 9.71 | 10.20 |
61. | KSST-R-A | 41.15 | 40.22 | 40.99 | -6.77% | -4.37% | 30 | 1,230 | 40.22 | 41.15 | 40.22 | 42.99 |
62. | BPBA-R-A | 0.92 | 0.92 | 0.92 | -7.87% | -7.87% | 7 | 6 | 0.92 | 0.92 | 0.92 | 1.00 |
63. | FMPS-R-A | 1.68 | 1.68 | 1.68 | -11.44% | -11.44% | 1,000 | 1,675 | 1.68 | 1.68 | 1.68 | 1.99 |
64. | ZVCV-R-A | 18.45 | 18.45 | 18.45 | -13.12% | -13.12% | 242 | 4,465 | 18.45 | 18.45 | 17.39 | 18.45 |
65. | PIKR-R-A | 14.20 | 14.20 | 14.20 | -26.21% | -26.21% | 200 | 2,840 | 14.20 | 14.20 | 13.54 | 18.58 |
66. | ELPR-R-A | 1.73 | 1.73 | 1.73 | -34.84% | -34.84% | 34 | 59 | 1.73 | 1.73 | 0.48 | 1.73 |
| | | | | | | | 830,584 | | | | |
*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.