Filter
Country: Croatia Date: 10/10/2014 Volume: 1,253,532 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | QUNE-R-A | 1.86 | 1.86 | 1.86 | 7.77% | 7.77% | 34 | 63 | 1.86 | 1.86 | 1.86 | 2.08 |
2. | BRIN-R-A | 3.17 | 3.17 | 3.17 | 3.87% | 3.87% | 100 | 317 | 3.17 | 3.17 | 2.92 | 3.16 |
3. | FMPS-R-A | 1.66 | 1.66 | 1.66 | 3.56% | 3.56% | 99 | 164 | 1.66 | 1.66 | 1.60 | 1.75 |
4. | ZVZD-R-A | 402.81 | 410.11 | 407.70 | 3.00% | 3.97% | 93 | 37,916 | 398.83 | 411.44 | 400.89 | 410.64 |
5. | INGR-R-A | 0.33 | 0.34 | 0.34 | 2.36% | 2.40% | 15,874 | 5,411 | 0.33 | 0.34 | 0.33 | 0.34 |
6. | LVCV-R-A | 11.55 | 11.55 | 11.55 | 1.53% | 1.53% | 30 | 346 | 11.55 | 11.55 | 11.55 | 13.11 |
7. | BRBA-P-A | 424.71 | 424.71 | 424.71 | 1.26% | 1.26% | 4 | 1,699 | 424.71 | 424.71 | 424.71 | 504.35 |
8. | PBZ-R-A | 70.34 | 72.99 | 71.33 | 0.92% | 0.33% | 150 | 10,699 | 70.34 | 72.99 | 69.55 | 73.00 |
9. | THNK-R-A | 56.79 | 57.47 | 57.26 | 0.70% | 2.29% | 124 | 7,100 | 56.79 | 57.47 | 54.68 | 58.00 |
10. | HPB-R-A | 108.18 | 108.18 | 108.18 | 0.63% | 0.63% | 2 | 216 | 108.18 | 108.18 | 108.19 | 132.72 |
11. | JDTC-R-A | 11.22 | 11.28 | 11.27 | 0.59% | 14.24% | 436 | 4,913 | 11.22 | 11.28 | 7.51 | 15.79 |
12. | SUNH-R-A | 3.04 | 3.05 | 3.04 | 0.57% | 11.26% | 439 | 1,336 | 3.04 | 3.05 | 2.74 | 3.44 |
13. | MGMA-R-A | 0.27 | 0.27 | 0.27 | 0.49% | 0.49% | 1,000 | 268 | 0.27 | 0.27 | 0.27 | 0.27 |
14. | TNPL-R-A | 43.53 | 43.53 | 43.53 | 0.30% | 0.27% | 3 | 131 | 43.53 | 43.53 | 43.53 | 46.45 |
15. | BPBA-R-A | 0.70 | 0.70 | 0.70 | 0.19% | -0.94% | 113 | 79 | 0.70 | 0.70 | 0.70 | 0.80 |
16. | DLKV-R-A | 2.27 | 2.27 | 2.24 | 0.12% | -1.34% | 1,587 | 3,557 | 2.23 | 2.27 | 2.23 | 2.28 |
17. | ATGR-R-A | 136.04 | 34.01 | 34.01 | 0.09% | 0.05% | 52 | 7,074 | 136.04 | 136.06 | 135.92 | 136.04 |
18. | PRFC-R-A | 2.85 | 2.85 | 2.85 | 0.05% | -2.23% | 93 | 265 | 2.85 | 2.85 | 2.85 | 2.99 |
19. | LEDO-R-A | 1,134.91 | 1,134.91 | 1,134.91 | 0.01% | 0.01% | 1 | 1,135 | 1,134.91 | 1,134.91 | 1,134.78 | 1,144.73 |
20. | PDBA-R-A | 26.55 | 26.55 | 26.55 | 0.00% | 0.00% | 606 | 16,088 | 26.55 | 26.55 | 26.55 | 33.18 |
21. | KSST-R-A | 39.42 | 39.42 | 39.62 | 0.00% | 0.50% | 120 | 4,754 | 39.42 | 39.82 | 39.42 | 41.01 |
22. | BD62-R-A | 1.53 | 1.53 | 1.53 | 0.00% | 0.00% | 200 | 306 | 1.53 | 1.53 | 1.53 | 1.63 |
23. | TUHO-R-A | 300.62 | 300.62 | 300.62 | 0.00% | -1.24% | 5 | 1,503 | 300.62 | 300.62 | 299.95 | 305.26 |
24. | KRAS-R-A | 46.46 | 46.46 | 46.46 | 0.00% | 0.00% | 474 | 22,022 | 46.46 | 46.46 | 46.46 | 47.64 |
25. | LKPC-R-A | 74.33 | 76.05 | 74.44 | 0.00% | -0.12% | 216 | 16,079 | 73.68 | 76.05 | 73.68 | 76.05 |
26. | JDPL-R-A | 15.22 | 14.73 | 14.82 | 0.00% | 0.57% | 177 | 2,622 | 14.73 | 15.22 | 14.60 | 15.00 |
27. | DDJH-R-A | 5.57 | 5.45 | 5.60 | -0.10% | 1.59% | 10,506 | 58,824 | 5.45 | 5.71 | 5.45 | 5.67 |
28. | SLRS-R-A | 96.25 | 95.56 | 96.19 | -0.17% | 0.36% | 67 | 6,445 | 95.56 | 96.25 | 94.54 | 99.40 |
29. | HUPZ-R-A | 234.26 | 234.26 | 234.26 | -0.28% | -0.28% | 4 | 937 | 234.26 | 234.26 | 234.26 | 245.07 |
30. | JNAF-R-A | 505.28 | 515.89 | 505.31 | -0.33% | -1.88% | 47 | 23,750 | 501.69 | 515.89 | 491.21 | 515.76 |
31. | KOEI-R-A | 98.61 | 99.49 | 98.58 | -0.49% | -0.69% | 1,065 | 104,987 | 97.82 | 99.94 | 97.82 | 99.46 |
32. | ADPL-R-A | 16.99 | 16.92 | 16.92 | -0.51% | -0.46% | 1,099 | 18,591 | 16.86 | 16.99 | 16.86 | 16.92 |
33. | HT-R-A | 21.64 | 21.52 | 21.58 | -0.53% | -0.51% | 3,558 | 76,784 | 21.50 | 21.76 | 21.52 | 21.57 |
34. | INA-R-A | 520.94 | 517.62 | 520.29 | -0.64% | -0.13% | 36 | 18,731 | 517.62 | 520.94 | 517.62 | 530.76 |
35. | IPKK-R-A | 15.52 | 15.53 | 15.53 | -0.66% | -0.67% | 87 | 1,351 | 15.52 | 15.53 | 14.94 | 15.66 |
36. | VERN-R-A | 6.50 | 6.50 | 6.50 | -0.69% | -0.69% | 35 | 228 | 6.50 | 6.50 | 6.44 | 6.57 |
37. | ULPL-R-A | 23.25 | 23.62 | 23.27 | -0.78% | -2.25% | 399 | 9,284 | 22.96 | 23.62 | 23.09 | 23.62 |
38. | CROBEX | | 249.65 | | -0.79% | | | | | | | |
39. | PODR-R-A | 43.53 | 43.00 | 43.22 | -0.91% | -0.40% | 584 | 25,240 | 42.74 | 43.53 | 42.80 | 43.00 |
40. | ERNT-R-A | 187.01 | 184.76 | 185.63 | -0.92% | -0.33% | 88 | 16,336 | 184.76 | 187.01 | 184.76 | 186.08 |
41. | VDKT-R-A | 38.09 | 38.62 | 37.98 | -1.37% | -0.28% | 282 | 10,710 | 37.83 | 39.02 | 37.39 | 38.62 |
42. | ADRS-P-A | 46.19 | 45.15 | 45.51 | -1.48% | -0.73% | 1,978 | 90,011 | 45.14 | 46.19 | 45.14 | 45.79 |
43. | SNHO-R-A | 34.51 | 34.51 | 34.38 | -1.48% | 0.02% | 486 | 16,708 | 33.91 | 34.51 | 33.91 | 34.90 |
44. | VPIK-R-A | 11.38 | 11.16 | 11.28 | -1.89% | -1.76% | 847 | 9,557 | 11.16 | 11.39 | 11.16 | 11.37 |
45. | BLJE-R-A | 5.43 | 5.44 | 5.42 | -2.13% | -0.68% | 733 | 3,974 | 5.41 | 5.44 | 5.42 | 5.53 |
46. | KOTR-P-A | 177.85 | 177.85 | 177.85 | -2.19% | -2.19% | 15 | 2,668 | 177.85 | 177.85 | 173.87 | 177.85 |
47. | ATPL-R-A | 46.93 | 45.92 | 46.23 | -2.30% | -3.18% | 817 | 37,772 | 45.79 | 47.00 | 45.92 | 46.68 |
48. | ILRA-R-A | 103.66 | 12.96 | 12.96 | -2.37% | -2.37% | 25 | 2,591 | 103.66 | 103.66 | 99.54 | 106.18 |
49. | PLAG-R-A | 511.65 | 127.75 | 127.86 | -2.48% | -2.21% | 16 | 8,183 | 510.98 | 511.65 | 507.00 | 522.93 |
50. | AUHR-R-A | 70.34 | 70.34 | 70.34 | -2.57% | -1.84% | 5 | 352 | 70.34 | 70.34 | 68.75 | 70.34 |
51. | RIZO-R-A | 9.22 | 8.98 | 9.10 | -2.68% | -1.89% | 209 | 1,901 | 8.98 | 9.29 | 8.98 | 9.29 |
52. | LKRI-R-A | 10.16 | 10.13 | 10.15 | -2.86% | -2.69% | 119 | 1,208 | 10.13 | 10.16 | 10.13 | 10.35 |
53. | HBRL-R-A | 1.48 | 1.48 | 1.48 | -3.13% | -3.12% | 201 | 297 | 1.48 | 1.48 | 1.38 | 1.63 |
54. | RIVP-R-A | 2.78 | 2.68 | 2.68 | -3.82% | -4.89% | 131,769 | 353,677 | 2.62 | 2.78 | 2.65 | 2.68 |
55. | KTJV-R-A | 2.04 | 2.04 | 2.04 | -3.88% | -3.88% | 738 | 1,506 | 2.04 | 2.04 | 2.04 | 2.32 |
56. | LPLH-R-A | 32.52 | 31.85 | 31.37 | -4.00% | -6.75% | 647 | 20,295 | 30.55 | 32.52 | 30.67 | 31.85 |
57. | ARNT-R-A | 46.46 | 44.46 | 45.06 | -4.32% | -3.67% | 737 | 33,208 | 44.46 | 46.77 | 44.46 | 46.44 |
58. | HMST-R-A | 39.95 | 38.22 | 39.14 | -4.32% | -2.20% | 381 | 14,911 | 37.83 | 39.95 | 38.22 | 40.87 |
59. | KODT-P-A | 142.99 | 142.81 | 142.83 | -4.68% | -4.67% | 91 | 12,998 | 142.81 | 142.99 | 142.81 | 149.44 |
60. | MAIS-R-A | 18.73 | 18.85 | 18.48 | -4.70% | -5.49% | 776 | 14,336 | 17.65 | 19.24 | 18.45 | 19.57 |
61. | ATLN-R-A | 10.88 | 10.62 | 10.68 | -4.76% | -3.78% | 553 | 5,907 | 10.62 | 10.88 | 10.49 | 11.14 |
62. | ZVCV-R-A | 16.88 | 16.86 | 16.86 | -5.22% | -2.35% | 316 | 5,327 | 16.86 | 16.88 | 16.86 | 17.25 |
63. | PTKM-R-A | 3.85 | 3.65 | 3.71 | -5.37% | -6.28% | 17,732 | 65,723 | 3.65 | 3.92 | 3.65 | 3.82 |
64. | HIMR-R-A | 65.03 | 62.65 | 63.74 | -5.78% | -4.02% | 231 | 14,724 | 62.38 | 65.03 | 62.65 | 63.71 |
65. | LRH-R-A | 490.94 | 460.68 | 475.74 | -6.19% | -2.95% | 11 | 5,233 | 460.68 | 490.94 | 460.69 | 488.82 |
66. | VART-R-1 | 3.65 | 3.32 | 3.48 | -6.82% | -2.56% | 2,165 | 7,540 | 3.32 | 3.65 | 3.32 | 3.58 |
67. | ACI-R-A | 747.23 | 742.05 | 743.78 | -6.82% | -6.59% | 3 | 2,231 | 742.05 | 747.23 | 740.59 | 796.30 |
68. | KABA-R-A | 1.21 | 1.21 | 1.21 | -8.60% | -8.60% | 159 | 193 | 1.21 | 1.21 | 1.21 | 1.33 |
69. | MIVA-R-A | 33.18 | 33.18 | 33.18 | -13.79% | -13.79% | 15 | 498 | 33.18 | 33.18 | 33.18 | 37.83 |
70. | IMZV-R-A | 7.97 | 7.97 | 7.97 | -19.96% | -19.96% | 40 | 319 | 7.97 | 7.97 | 6.64 | 9.95 |
71. | AMDN-R-A | 10.75 | 9.32 | 9.60 | -20.99% | -16.87% | 148 | 1,421 | 9.32 | 10.75 | 8.77 | 11.95 |
| | | | | | | | 1,253,532 | | | | |
*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.