Filter
Country: Croatia Date: 11/03/2014 Volume: 478,198 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HPDG-R-A | 3.18 | 3.18 | 3.18 | 24.95% | 24.95% | 35 | 111 | 3.18 | 3.18 | 2.65 | 3.19 |
2. | SLRS-R-A | 94.90 | 98.75 | 96.27 | 7.83% | 5.12% | 92 | 8,857 | 94.90 | 99.14 | 95.69 | 98.75 |
3. | PIVK-R-A | 39.55 | 39.55 | 39.55 | 6.43% | 6.43% | 50 | 1,978 | 39.55 | 39.55 | 39.55 | 50.30 |
4. | KSST-R-A | 79.63 | 83.22 | 80.92 | 4.50% | -1.79% | 115 | 9,306 | 76.32 | 86.00 | 78.48 | 84.81 |
5. | HUPZ-R-A | 229.61 | 229.61 | 229.61 | 3.90% | 2.58% | 5 | 1,148 | 229.61 | 229.61 | 222.97 | 229.61 |
6. | BPBA-R-A | 0.72 | 0.76 | 0.74 | 3.61% | 0.54% | 70 | 52 | 0.72 | 0.76 | 0.73 | 0.80 |
7. | LVCV-R-A | 11.95 | 11.95 | 11.95 | 3.44% | 3.44% | 50 | 597 | 11.95 | 11.95 | 11.95 | 13.13 |
8. | DLKV-R-A | 2.20 | 2.20 | 2.21 | 2.22% | 0.12% | 1,688 | 3,723 | 2.20 | 2.21 | 2.20 | 2.25 |
9. | BD62-R-A | 1.86 | 1.87 | 1.89 | 2.10% | 2.22% | 3,798 | 7,185 | 1.86 | 1.99 | 1.87 | 1.99 |
10. | HBRL-R-A | 1.44 | 1.46 | 1.45 | 1.86% | 0.82% | 500 | 727 | 1.44 | 1.46 | 1.36 | 1.54 |
11. | AUHR-R-A | 69.02 | 69.02 | 69.02 | 1.76% | 1.76% | 20 | 1,380 | 69.02 | 69.02 | 67.83 | 70.34 |
12. | IGH-R-A | 22.30 | 22.30 | 22.30 | 1.63% | 1.92% | 2 | 45 | 22.30 | 22.30 | 21.37 | 22.43 |
13. | PLAG-R-A | 508.32 | 127.08 | 126.25 | 1.59% | 0.93% | 18 | 9,090 | 501.69 | 508.33 | 501.69 | 508.33 |
14. | VDKT-R-A | 35.70 | 35.70 | 35.70 | 1.53% | 1.53% | 4 | 143 | 35.70 | 35.70 | 33.45 | 35.70 |
15. | ZABA-R-A | 4.70 | 4.76 | 4.72 | 1.36% | 0.42% | 3,277 | 15,462 | 4.70 | 4.78 | 4.71 | 4.76 |
16. | MAIS-R-A | 20.43 | 20.17 | 20.47 | 1.33% | 4.30% | 380 | 7,780 | 20.17 | 20.57 | 19.91 | 20.84 |
17. | HMST-R-A | 40.61 | 41.68 | 41.30 | 1.29% | 1.45% | 172 | 7,104 | 40.61 | 41.68 | 40.12 | 42.18 |
18. | RIZO-R-A | 8.69 | 8.74 | 8.70 | 1.26% | 1.93% | 77 | 670 | 8.69 | 8.74 | 8.40 | 8.73 |
19. | PTKM-R-A | 3.47 | 3.52 | 3.48 | 1.11% | -0.83% | 760 | 2,642 | 3.47 | 3.52 | 3.47 | 3.52 |
20. | VPIK-R-A | 10.91 | 10.88 | 10.90 | 0.81% | 0.92% | 179 | 1,950 | 10.88 | 10.91 | 10.88 | 11.28 |
21. | PODR-R-A | 40.75 | 41.08 | 40.80 | 0.81% | 0.19% | 287 | 11,710 | 40.56 | 41.08 | 40.59 | 41.08 |
22. | ATGR-R-A | 132.58 | 33.18 | 33.20 | 0.68% | 0.53% | 127 | 16,866 | 132.48 | 133.39 | 132.72 | 133.50 |
23. | ADRS-P-A | 45.13 | 45.38 | 45.18 | 0.56% | -0.07% | 1,114 | 50,335 | 44.64 | 45.39 | 44.71 | 45.38 |
24. | KOEI-R-A | 96.06 | 97.94 | 97.00 | 0.53% | 0.41% | 310 | 30,069 | 96.03 | 97.94 | 96.89 | 97.94 |
25. | KRAS-R-A | 45.54 | 45.54 | 45.54 | 0.52% | -4.08% | 35 | 1,594 | 45.54 | 45.54 | 45.54 | 47.51 |
26. | ULPL-R-A | 23.08 | 23.08 | 22.73 | 0.51% | -1.79% | 50 | 1,137 | 22.70 | 23.08 | 22.56 | 23.08 |
27. | VIRO-R-A | 43.80 | 50.39 | 44.97 | 0.45% | -6.34% | 236 | 10,613 | 42.47 | 50.39 | 43.13 | 50.39 |
28. | MGMA-R-A | 0.32 | 0.33 | 0.33 | 0.43% | 4.58% | 24,739 | 8,230 | 0.32 | 0.34 | 0.33 | 0.34 |
29. | LEDO-R-A | 1,118.85 | 1,118.85 | 1,118.85 | 0.36% | 0.36% | 1 | 1,119 | 1,118.85 | 1,118.85 | 1,118.85 | 1,136.11 |
30. | OPTE-R-A | 0.80 | 0.80 | 0.80 | 0.34% | 0.34% | 200 | 160 | 0.80 | 0.80 | 0.80 | 0.82 |
31. | CROBEX | | 244.75 | | 0.29% | | | | | | | |
32. | ERNT-R-A | 179.71 | 179.84 | 179.64 | 0.22% | 0.84% | 67 | 12,036 | 179.18 | 179.84 | 179.68 | 182.76 |
33. | KODT-P-A | 143.21 | 146.00 | 142.92 | 0.18% | -1.91% | 27 | 3,859 | 142.16 | 146.00 | 142.16 | 146.00 |
34. | LKRI-R-A | 9.95 | 9.95 | 9.94 | 0.05% | 2.11% | 99 | 984 | 9.82 | 9.95 | 9.68 | 9.95 |
35. | TISK-R-A | 26.54 | 26.54 | 26.54 | 0.00% | 0.00% | 10 | 265 | 26.54 | 26.54 | 26.54 | 27.81 |
36. | LRH-R-A | 464.53 | 464.53 | 464.53 | 0.00% | 0.22% | 2 | 929 | 464.53 | 464.53 | 457.89 | 468.51 |
37. | JDBA-R-A | 119.45 | 119.45 | 119.45 | 0.00% | -3.22% | 161 | 19,232 | 119.45 | 119.45 | 119.45 | 124.63 |
38. | BRIN-R-A | 3.19 | 3.19 | 3.19 | 0.00% | 0.00% | 100 | 319 | 3.19 | 3.19 | 2.26 | 3.19 |
39. | ZVZD-R-A | 394.02 | 394.19 | 394.11 | 0.00% | -0.02% | 4 | 1,576 | 394.02 | 394.19 | 382.77 | 394.19 |
40. | ATPL-R-A | 49.43 | 48.44 | 49.06 | -0.03% | 0.43% | 497 | 24,385 | 48.44 | 49.64 | 47.65 | 48.44 |
41. | LKPC-R-A | 89.59 | 91.28 | 90.92 | -0.03% | -0.43% | 91 | 8,273 | 89.59 | 91.28 | 89.59 | 91.28 |
42. | VART-R-1 | 3.23 | 3.32 | 3.21 | -0.04% | -1.94% | 3,866 | 12,420 | 3.13 | 3.38 | 3.17 | 3.32 |
43. | HT-R-A | 20.88 | 20.97 | 20.93 | -0.32% | 0.33% | 3,844 | 80,458 | 20.88 | 20.97 | 20.97 | 21.04 |
44. | RIVP-R-A | 2.65 | 2.65 | 2.65 | -0.35% | 0.35% | 12,062 | 31,910 | 2.63 | 2.68 | 2.63 | 2.65 |
45. | ADPL-R-A | 16.05 | 15.99 | 16.03 | -0.43% | -0.33% | 1,808 | 28,987 | 15.99 | 16.05 | 15.94 | 16.14 |
46. | ARNT-R-A | 45.32 | 45.13 | 45.36 | -0.44% | 0.40% | 81 | 3,674 | 45.13 | 45.66 | 44.28 | 45.39 |
47. | PBZ-R-A | 71.33 | 71.01 | 71.37 | -0.46% | 0.06% | 131 | 9,350 | 71.01 | 71.65 | 70.21 | 71.65 |
48. | THNK-R-A | 58.40 | 58.40 | 58.40 | -0.65% | -0.65% | 32 | 1,869 | 58.40 | 58.40 | 57.73 | 58.40 |
49. | VERN-R-A | 7.13 | 7.08 | 7.07 | -0.71% | -4.65% | 334 | 2,361 | 6.91 | 7.60 | 6.91 | 7.27 |
50. | ZLAR-R-A | 0.72 | 0.72 | 0.72 | -0.92% | -0.92% | 108 | 78 | 0.72 | 0.72 | 0.72 | 1.23 |
51. | INGR-R-A | 0.35 | 0.34 | 0.35 | -1.12% | -0.74% | 10,838 | 3,778 | 0.34 | 0.36 | 0.34 | 0.35 |
52. | BLJE-R-A | 5.04 | 5.04 | 5.04 | -1.30% | -0.34% | 330 | 1,664 | 5.04 | 5.04 | 5.04 | 5.14 |
53. | PRFC-R-A | 2.61 | 2.56 | 2.57 | -1.78% | -2.02% | 117 | 301 | 2.56 | 2.61 | 2.57 | 2.78 |
54. | TUHO-R-A | 298.63 | 292.01 | 295.32 | -2.22% | 0.58% | 10 | 2,953 | 292.01 | 298.63 | 292.01 | 298.63 |
55. | DDJH-R-A | 4.53 | 4.53 | 4.53 | -2.57% | -3.02% | 300 | 1,358 | 4.53 | 4.53 | 4.51 | 4.74 |
56. | HIMR-R-A | 68.09 | 66.36 | 67.10 | -2.91% | 0.01% | 90 | 6,039 | 66.36 | 68.21 | 66.36 | 68.21 |
57. | ATLN-R-A | 10.75 | 10.76 | 10.76 | -3.35% | -0.38% | 164 | 1,765 | 10.75 | 10.76 | 10.76 | 11.14 |
58. | JDPL-R-A | 15.40 | 14.87 | 14.92 | -6.54% | -5.58% | 276 | 4,117 | 14.87 | 15.40 | 14.87 | 15.40 |
59. | LCDS-R-A | 2.06 | 2.06 | 2.06 | -13.57% | -13.57% | 168 | 347 | 2.06 | 2.06 | 2.06 | 2.39 |
60. | HDEL-R-A | 2.49 | 2.39 | 2.45 | -16.82% | -14.83% | 100 | 245 | 2.39 | 2.49 | 2.36 | 2.79 |
61. | SUNH-R-A | 2.85 | 2.66 | 2.73 | -18.17% | -15.85% | 288 | 785 | 2.66 | 2.85 | 2.66 | 3.22 |
62. | JDTC-R-A | 10.04 | 10.04 | 10.04 | -24.36% | -18.25% | 10 | 100 | 10.04 | 10.04 | 10.06 | 12.61 |
| | | | | | | | 478,198 | | | | |
*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.