Filter
Country: Croatia Date: 10/01/2014 Volume: 1,838,380 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | QUNE-R-A | 1.72 | 1.72 | 1.72 | 29.91% | 29.91% | 150 | 259 | 1.72 | 1.72 | 1.33 | 2.65 |
2. | HMDN-R-A | 12.34 | 12.34 | 12.34 | 23.97% | 23.97% | 11 | 136 | 12.34 | 12.34 | 7.96 | 12.34 |
3. | OPTE-R-A | 0.86 | 0.88 | 0.87 | 18.72% | 17.95% | 2,749 | 2,396 | 0.86 | 0.88 | 0.80 | 0.88 |
4. | VIS-R-A | 0.93 | 0.93 | 0.93 | 16.68% | 16.68% | 160 | 149 | 0.93 | 0.93 | | 1.72 |
5. | PTKM-R-A | 4.14 | 4.65 | 4.63 | 16.32% | 15.01% | 19,846 | 91,813 | 4.14 | 4.89 | 4.65 | 4.68 |
6. | HMST-R-A | 35.84 | 41.13 | 38.44 | 14.78% | 7.14% | 3,023 | 116,210 | 35.84 | 41.13 | 39.58 | 41.13 |
7. | JDTC-R-A | 5.31 | 5.31 | 5.31 | 14.29% | 14.29% | 65 | 345 | 5.31 | 5.31 | 4.38 | 5.31 |
8. | HRDH-R-A | 11.94 | 11.94 | 11.94 | 11.10% | 11.10% | 1 | 12 | 11.94 | 11.94 | 11.94 | 11.95 |
9. | LPLH-R-A | 31.77 | 34.51 | 33.95 | 8.64% | 7.25% | 1,090 | 37,005 | 31.77 | 35.01 | 34.13 | 35.01 |
10. | RIVP-R-A | 2.84 | 3.05 | 3.03 | 6.98% | 7.37% | 82,818 | 251,273 | 2.84 | 3.19 | 3.04 | 3.06 |
11. | THNK-R-A | 51.89 | 55.08 | 52.23 | 6.41% | 0.72% | 1,881 | 98,247 | 51.89 | 55.08 | 53.75 | 56.00 |
12. | HIMR-R-A | 62.38 | 66.36 | 65.21 | 6.38% | 2.58% | 516 | 33,650 | 62.38 | 67.29 | 65.70 | 67.66 |
13. | HMAM-R-A | 24.55 | 24.55 | 24.55 | 5.70% | 5.70% | 20 | 491 | 24.55 | 24.55 | 23.23 | 24.69 |
14. | KSST-R-A | 39.42 | 41.61 | 40.78 | 5.36% | 3.27% | 71 | 2,896 | 39.42 | 41.61 | 40.48 | 41.64 |
15. | LCDS-R-A | 2.29 | 2.29 | 2.29 | 5.06% | 5.06% | 59 | 135 | 2.29 | 2.29 | 2.00 | 2.29 |
16. | HZLA-R-A | 8.23 | 8.23 | 8.23 | 4.41% | 4.41% | 50 | 412 | 8.23 | 8.23 | | |
17. | VPIK-R-A | 12.08 | 12.49 | 12.40 | 4.25% | 6.10% | 1,539 | 19,082 | 12.08 | 12.61 | 12.21 | 12.49 |
18. | VDKT-R-A | 38.49 | 39.82 | 38.98 | 3.44% | 1.41% | 2,289 | 89,216 | 38.49 | 39.82 | 37.96 | 39.68 |
19. | SLPF-R-A | 5.22 | 5.31 | 5.48 | 3.28% | 6.63% | 1,550 | 8,497 | 5.22 | 5.57 | 5.31 | 5.70 |
20. | BDSS-R-A | 42.47 | 42.47 | 42.47 | 3.23% | 1.19% | 100 | 4,247 | 42.47 | 42.47 | 41.15 | 43.53 |
21. | VART-R-1 | 3.82 | 3.61 | 3.62 | 3.11% | 0.22% | 1,267 | 4,582 | 3.51 | 3.83 | 3.56 | 3.74 |
22. | JNAF-R-A | 516.95 | 530.89 | 525.94 | 2.56% | 3.02% | 254 | 133,588 | 505.67 | 530.89 | 504.88 | 530.89 |
23. | IPKK-R-A | 14.07 | 14.07 | 14.07 | 2.48% | 2.48% | 112 | 1,576 | 14.07 | 14.07 | 14.07 | 14.60 |
24. | ADRS-P-A | 44.33 | 45.59 | 45.19 | 2.11% | 2.01% | 1,879 | 84,911 | 44.33 | 45.66 | 45.13 | 45.59 |
25. | HUPZ-R-A | 235.32 | 238.90 | 236.73 | 1.69% | 0.95% | 162 | 38,350 | 235.32 | 238.90 | 235.58 | 245.54 |
26. | SLRS-R-A | 96.25 | 98.21 | 96.59 | 1.37% | -0.31% | 69 | 6,665 | 94.72 | 98.21 | 98.21 | 100.86 |
27. | PLAG-R-A | 517.62 | 129.40 | 129.40 | 1.30% | 2.32% | 5 | 2,588 | 517.62 | 517.62 | 513.64 | 524.25 |
28. | BLJE-R-A | 5.53 | 5.72 | 5.65 | 1.29% | 1.12% | 5,486 | 30,998 | 5.52 | 5.72 | 5.63 | 5.74 |
29. | MGMA-R-A | 0.25 | 0.25 | 0.25 | 1.11% | 1.11% | 2,843 | 702 | 0.25 | 0.25 | 0.25 | 0.27 |
30. | LKRI-R-A | 10.51 | 10.51 | 10.51 | 0.92% | -0.83% | 100 | 1,051 | 10.51 | 10.51 | 10.51 | 10.88 |
31. | PIKR-R-A | 16.73 | 16.73 | 16.73 | 0.74% | 0.74% | 30 | 502 | 16.73 | 16.73 | 16.73 | 17.22 |
32. | HT-R-A | 21.63 | 21.77 | 21.73 | 0.72% | -0.10% | 6,924 | 150,489 | 21.61 | 21.87 | 21.77 | 21.87 |
33. | ARNT-R-A | 47.25 | 47.58 | 47.04 | 0.70% | -0.23% | 477 | 22,438 | 46.85 | 47.58 | 46.63 | 47.58 |
34. | ATGR-R-A | 136.72 | 34.41 | 34.29 | 0.68% | 0.32% | 123 | 16,868 | 136.32 | 137.63 | 136.97 | 137.63 |
35. | KOEI-R-A | 100.80 | 100.87 | 99.44 | 0.66% | -0.14% | 156 | 15,513 | 98.55 | 100.87 | 98.56 | 100.87 |
36. | ULPL-R-A | 23.89 | 24.02 | 23.84 | 0.56% | -0.70% | 157 | 3,743 | 23.76 | 24.28 | 23.69 | 24.02 |
37. | CROBEX | | 255.33 | | 0.30% | | | | | | | |
38. | SUNH-R-A | 2.00 | 2.00 | 2.00 | 0.27% | 0.27% | 320 | 640 | 2.00 | 2.00 | 2.00 | 2.05 |
39. | AUHR-R-A | 70.08 | 70.61 | 70.60 | 0.19% | 0.17% | 515 | 36,358 | 70.08 | 70.61 | 67.82 | 71.80 |
40. | ACI-R-A | 741.52 | 739.27 | 740.88 | 0.18% | 0.38% | 8 | 5,927 | 739.27 | 741.52 | 739.53 | 796.20 |
41. | BRIN-R-A | 2.59 | 2.59 | 2.59 | 0.05% | 0.05% | 78 | 202 | 2.59 | 2.59 | 2.59 | 2.92 |
42. | JDBA-R-A | 124.76 | 124.76 | 124.76 | 0.00% | 0.00% | 6 | 749 | 124.76 | 124.76 | 124.76 | 143.87 |
43. | TRFM-R-A | 20.57 | 20.57 | 20.57 | 0.00% | 0.00% | 4 | 82 | 20.57 | 20.57 | 20.57 | 117.59 |
44. | ATLS-R-A | 0.82 | 0.82 | 0.82 | 0.00% | 0.00% | 200 | 165 | 0.82 | 0.82 | 0.82 | 1.99 |
45. | TUHO-R-A | 306.59 | 318.40 | 314.46 | 0.00% | 0.51% | 6 | 1,887 | 306.59 | 318.40 | 306.59 | 318.40 |
46. | TISK-R-A | 26.54 | 26.54 | 26.54 | 0.00% | 0.73% | 231 | 6,132 | 26.54 | 26.54 | 24.19 | 27.21 |
47. | ADRS-R-A | 48.05 | 48.31 | 47.55 | 0.00% | -0.75% | 443 | 21,067 | 47.12 | 48.31 | 47.38 | 48.31 |
48. | CROS-R-A | 986.53 | 983.77 | 984.27 | -0.01% | 0.04% | 28 | 27,560 | 983.77 | 986.53 | 982.15 | 995.42 |
49. | DLKV-R-A | 2.26 | 2.26 | 2.26 | -0.12% | -1.05% | 2,992 | 6,763 | 2.26 | 2.26 | 2.26 | 2.31 |
50. | ERNT-R-A | 186.29 | 187.14 | 187.00 | -0.21% | 0.22% | 74 | 13,838 | 186.29 | 187.80 | 187.14 | 187.80 |
51. | KOSN-R-A | 164.58 | 164.58 | 164.58 | -0.22% | -0.22% | 14 | 2,304 | 164.58 | 164.58 | 164.58 | 165.24 |
52. | LKPC-R-A | 75.92 | 76.71 | 76.09 | -0.33% | -0.72% | 90 | 6,848 | 74.99 | 76.96 | 74.32 | 76.71 |
53. | INGR-R-A | 0.31 | 0.32 | 0.32 | -0.44% | 1.67% | 109,937 | 35,416 | 0.31 | 0.33 | 0.32 | 0.33 |
54. | ADPL-R-A | 17.26 | 17.12 | 17.17 | -0.81% | -1.15% | 3,617 | 62,119 | 17.00 | 17.26 | 17.03 | 17.19 |
55. | ATPL-R-A | 50.72 | 50.70 | 50.83 | -0.83% | -0.05% | 598 | 30,397 | 50.59 | 51.03 | 50.70 | 50.90 |
56. | JDPL-R-A | 16.32 | 15.79 | 15.63 | -0.83% | -2.59% | 179 | 2,799 | 15.00 | 16.58 | 15.05 | 15.93 |
57. | KODT-P-A | 148.65 | 148.65 | 148.65 | -1.06% | -1.06% | 2 | 297 | 148.65 | 148.65 | 143.61 | 148.65 |
58. | ZABA-R-A | 4.96 | 4.91 | 4.93 | -1.10% | -0.75% | 6,495 | 31,999 | 4.88 | 4.96 | 4.84 | 4.91 |
59. | SNHO-R-A | 33.59 | 33.18 | 33.31 | -1.22% | -1.19% | 1,332 | 44,375 | 32.98 | 33.98 | 33.31 | 33.71 |
60. | ILRA-R-A | 106.44 | 13.31 | 13.31 | -1.23% | -1.23% | 10 | 1,064 | 106.44 | 106.44 | 101.53 | 111.49 |
61. | LEDO-R-A | 1,137.57 | 1,137.57 | 1,137.57 | -1.48% | -1.48% | 2 | 2,275 | 1,137.57 | 1,137.57 | 1,137.43 | 1,148.05 |
62. | BRBA-P-A | 419.42 | 419.42 | 419.42 | -1.55% | -1.55% | 7 | 2,936 | 419.42 | 419.42 | 419.42 | 597.25 |
63. | PODR-R-A | 44.99 | 44.40 | 44.60 | -1.64% | -1.50% | 2,377 | 106,019 | 44.06 | 44.99 | 44.41 | 44.59 |
64. | ZTNJ-R-A | 28.03 | 28.03 | 28.03 | -1.76% | -1.76% | 239 | 6,700 | 28.03 | 28.03 | 28.03 | 28.54 |
65. | RIZO-R-A | 9.05 | 8.89 | 9.10 | -1.79% | 0.25% | 836 | 7,609 | 8.89 | 9.41 | 9.03 | 9.47 |
66. | ZVZD-R-A | 371.62 | 371.62 | 371.62 | -2.09% | -2.09% | 46 | 17,095 | 371.62 | 371.62 | 367.64 | 371.62 |
67. | BD62-R-A | 1.66 | 1.62 | 1.65 | -2.32% | 2.06% | 479 | 788 | 1.62 | 1.66 | 1.59 | 1.67 |
68. | LRH-R-A | 471.90 | 477.80 | 476.96 | -2.60% | -2.77% | 7 | 3,339 | 471.90 | 477.80 | 467.32 | 490.81 |
69. | BCIN-R-A | 68.63 | 66.76 | 67.54 | -2.73% | -2.32% | 49 | 3,310 | 66.76 | 68.63 | 66.76 | 69.01 |
70. | DDJH-R-A | 5.61 | 5.48 | 5.54 | -2.78% | -1.97% | 3,416 | 18,909 | 5.46 | 5.69 | 5.48 | 5.67 |
71. | MAIS-R-A | 19.52 | 19.35 | 19.63 | -2.79% | -1.59% | 201 | 3,946 | 19.35 | 19.91 | 19.35 | 19.91 |
72. | HBRL-R-A | 1.65 | 1.60 | 1.63 | -2.90% | -6.74% | 3,779 | 6,175 | 1.60 | 1.79 | 1.61 | 1.79 |
73. | TNPL-R-A | 45.13 | 43.81 | 44.01 | -2.93% | -2.54% | 110 | 4,841 | 43.80 | 45.13 | 43.81 | 45.12 |
74. | VERN-R-A | 6.37 | 6.37 | 6.37 | -3.60% | -3.32% | 223 | 1,421 | 6.37 | 6.37 | 6.19 | 6.61 |
75. | PBZ-R-A | 71.68 | 72.33 | 70.57 | -4.39% | -6.59% | 444 | 31,335 | 70.34 | 73.00 | 69.49 | 72.33 |
76. | IGH-R-A | 22.56 | 21.25 | 21.97 | -5.75% | -2.69% | 403 | 8,852 | 21.25 | 23.36 | 21.25 | 23.35 |
77. | PRFC-R-A | 2.92 | 2.82 | 2.87 | -7.52% | -4.67% | 910 | 2,617 | 2.82 | 2.92 | 2.82 | 3.05 |
78. | KABA-R-A | 1.33 | 1.33 | 1.33 | -16.42% | -16.42% | 146 | 194 | 1.33 | 1.33 | 1.33 | 1.53 |
| | | | | | | | 1,838,380 | | | | |
*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.