Filter
Country: Croatia Date: 11/13/2014 Volume: 1,535,940 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 240.79 | | 0.25% | | | | | | | |
2. | MGMA-R-A | 0.34 | 0.33 | 0.33 | 1.24% | 1.61% | 1,656 | 555 | 0.33 | 0.34 | 0.33 | 0.34 |
3. | INGR-R-A | 0.34 | 0.34 | 0.34 | 0.38% | 2.36% | 4,022 | 1,377 | 0.34 | 0.34 | 0.34 | 0.34 |
4. | OPTE-R-A | 0.70 | 0.69 | 0.70 | -1.70% | 2.72% | 4,130 | 2,905 | 0.69 | 0.72 | 0.69 | 0.72 |
5. | BPBA-R-A | 0.72 | 0.73 | 0.72 | 1.86% | -1.28% | 220 | 158 | 0.72 | 0.73 | 0.70 | 0.73 |
6. | HBRL-R-A | 1.47 | 1.47 | 1.47 | 15.13% | 15.13% | 50 | 74 | 1.47 | 1.47 | 1.29 | 1.50 |
7. | FMPS-R-A | 1.66 | 1.66 | 1.66 | 0.00% | 0.00% | 400 | 664 | 1.66 | 1.66 | 1.66 | 1.92 |
8. | DLKV-R-A | 2.16 | 2.20 | 2.16 | -0.84% | -1.87% | 105 | 227 | 2.16 | 2.20 | 2.16 | 2.20 |
9. | BD62-R-A | 2.26 | 2.30 | 2.27 | -2.80% | -1.10% | 1,013 | 2,296 | 2.22 | 2.31 | 2.15 | 2.30 |
10. | KTJV-R-A | 1.90 | 1.90 | 1.90 | -0.63% | -0.63% | 385 | 731 | 1.90 | 1.90 | 1.90 | 2.30 |
11. | RIVP-R-A | 2.72 | 2.67 | 2.72 | -1.90% | 0.44% | 75,308 | 204,824 | 2.66 | 2.74 | 2.67 | 2.69 |
12. | PRFC-R-A | 2.66 | 2.67 | 2.66 | 0.55% | -1.04% | 117 | 312 | 2.66 | 2.67 | 2.67 | 2.79 |
13. | SUNH-R-A | 2.66 | 2.66 | 2.66 | -9.00% | -9.00% | 310 | 824 | 2.66 | 2.66 | 2.66 | 2.92 |
14. | BRIN-R-A | 3.05 | 3.05 | 3.05 | 0.00% | 0.00% | 100 | 305 | 3.05 | 3.05 | 2.26 | 3.05 |
15. | VART-R-1 | 3.31 | 3.28 | 3.30 | -0.40% | -0.12% | 642 | 2,118 | 3.27 | 3.32 | 3.29 | 3.41 |
16. | PTKM-R-A | 3.85 | 3.98 | 3.96 | 3.41% | 1.91% | 1,402 | 5,553 | 3.85 | 3.98 | 3.77 | 3.98 |
17. | ZABA-R-A | 4.67 | 4.67 | 4.67 | -0.82% | -0.84% | 140 | 654 | 4.67 | 4.67 | 4.67 | 4.77 |
18. | BLJE-R-A | 4.92 | 5.02 | 4.91 | 2.05% | -0.16% | 7,176 | 35,253 | 4.91 | 5.02 | 4.92 | 5.02 |
19. | DDJH-R-A | 5.07 | 5.31 | 5.27 | 5.29% | 6.01% | 19,837 | 104,534 | 5.07 | 5.47 | 5.19 | 5.37 |
20. | SLPF-R-A | 5.97 | 5.97 | 5.97 | 0.00% | 0.00% | 160 | 956 | 5.97 | 5.97 | 5.97 | 6.62 |
21. | VERN-R-A | 7.08 | 7.08 | 7.08 | 4.42% | 3.73% | 12 | 85 | 7.08 | 7.08 | 6.78 | 7.08 |
22. | ZEP-R-A | 5.38 | 5.38 | 5.38 | -22.00% | -22.00% | 114 | 614 | 5.38 | 5.38 | 5.38 | 8.97 |
23. | LKRI-R-A | 9.56 | 9.82 | 9.78 | 3.27% | 2.42% | 470 | 4,597 | 9.56 | 9.94 | 9.58 | 9.82 |
24. | VPIK-R-A | 10.75 | 10.75 | 10.76 | 0.00% | 0.04% | 160 | 1,721 | 10.75 | 10.76 | 10.75 | 11.02 |
25. | IMZV-R-A | 9.29 | 9.29 | 9.29 | 1.45% | 1.45% | 75 | 697 | 9.29 | 9.29 | 8.91 | 11.55 |
26. | HRDH-R-A | 10.76 | 10.76 | 10.76 | -0.02% | -0.02% | 18 | 194 | 10.76 | 10.76 | 10.76 | 11.93 |
27. | IPKK-R-A | 12.75 | 12.87 | 12.83 | 1.04% | -0.20% | 719 | 9,224 | 12.68 | 12.87 | 12.87 | 13.21 |
28. | JDPL-R-A | 15.68 | 15.83 | 15.18 | -0.57% | -3.19% | 220 | 3,340 | 14.73 | 15.83 | 14.75 | 15.83 |
29. | MAIS-R-A | 19.78 | 19.91 | 19.90 | 0.00% | -0.05% | 16 | 318 | 19.78 | 19.91 | 19.24 | 19.91 |
30. | HT-R-A | 20.84 | 20.96 | 20.98 | 0.55% | 0.63% | 6,709 | 140,734 | 20.84 | 21.00 | 20.96 | 21.04 |
31. | TRFM-R-A | 21.24 | 21.24 | 21.24 | 0.01% | 0.01% | 10 | 212 | 21.24 | 21.24 | 13.27 | 21.23 |
32. | SM86-R-A | 21.90 | 21.90 | 21.90 | 0.00% | 0.00% | 37 | 810 | 21.90 | 21.90 | 21.90 | 22.56 |
33. | ULPL-R-A | 22.54 | 22.99 | 22.62 | 1.82% | 0.21% | 47 | 1,063 | 22.54 | 22.99 | 22.54 | 22.99 |
34. | ZPKL-R-A | 16.84 | 16.84 | 16.84 | -3.13% | -3.13% | 35 | 589 | 16.84 | 16.84 | | 25.75 |
35. | ZTNJ-R-A | 26.54 | 26.54 | 26.54 | 11.11% | 11.11% | 37 | 982 | 26.54 | 26.54 | 26.54 | 28.54 |
36. | LPLH-R-A | 31.77 | 31.19 | 31.72 | -2.89% | -1.25% | 142 | 4,504 | 31.19 | 31.87 | 30.40 | 31.19 |
37. | SNHO-R-A | 31.46 | 31.72 | 31.60 | -0.08% | -0.36% | 882 | 27,871 | 31.19 | 31.73 | 31.19 | 31.72 |
38. | SAPN-R-A | 34.51 | 34.51 | 34.51 | -1.14% | 0.00% | 135 | 4,659 | 34.51 | 34.51 | 34.51 | 34.91 |
39. | MIVA-R-A | 35.84 | 35.84 | 35.84 | 3.84% | 3.84% | 11 | 394 | 35.84 | 35.84 | 35.84 | 38.49 |
40. | PODR-R-A | 38.89 | 39.29 | 38.86 | -0.34% | -1.50% | 283 | 10,998 | 38.50 | 39.29 | 38.69 | 39.42 |
41. | HMST-R-A | 43.55 | 41.81 | 43.32 | -7.34% | -3.18% | 206 | 8,923 | 41.81 | 44.41 | 41.81 | 43.72 |
42. | PIVK-R-A | 39.55 | 39.55 | 39.55 | 0.00% | 0.00% | 81 | 3,204 | 39.55 | 39.55 | 39.55 | 44.73 |
43. | ADRS-P-A | 43.80 | 44.72 | 44.67 | 1.20% | 0.69% | 549 | 24,521 | 43.80 | 44.72 | 43.95 | 44.85 |
44. | TNPL-R-A | 42.47 | 42.47 | 42.47 | -0.01% | -0.02% | 15 | 637 | 42.47 | 42.47 | 42.47 | 45.11 |
45. | ARNT-R-A | 46.05 | 45.39 | 45.42 | -3.25% | -2.14% | 447 | 20,304 | 44.88 | 46.05 | 45.13 | 46.45 |
46. | ATPL-R-A | 47.38 | 47.38 | 47.38 | 0.28% | 0.26% | 55 | 2,606 | 47.38 | 47.38 | 46.85 | 47.91 |
47. | KRAS-R-A | 47.78 | 47.78 | 47.78 | 0.00% | 0.08% | 80 | 3,822 | 47.78 | 47.78 | 46.19 | 49.08 |
48. | ADRS-R-A | 49.11 | 49.11 | 49.11 | 2.07% | 2.07% | 35 | 1,719 | 49.11 | 49.11 | 47.12 | 49.11 |
49. | THNK-R-A | 56.54 | 56.39 | 56.40 | -0.03% | 0.00% | 22 | 1,241 | 56.39 | 56.54 | 55.21 | 56.39 |
50. | AUHR-R-A | 66.51 | 66.49 | 66.50 | -2.15% | -2.14% | 17 | 1,131 | 66.49 | 66.51 | 66.49 | 67.95 |
51. | PBZ-R-A | 70.72 | 72.85 | 71.73 | 3.00% | 1.42% | 1,120 | 80,340 | 69.94 | 72.85 | 70.48 | 72.85 |
52. | HIMR-R-A | 70.38 | 70.34 | 70.37 | -6.19% | -2.64% | 20 | 1,407 | 70.34 | 70.38 | 70.17 | 72.93 |
53. | KSST-R-A | 70.62 | 70.08 | 69.14 | -12.00% | -14.18% | 68 | 4,702 | 67.69 | 71.67 | 68.49 | 74.32 |
54. | LKPC-R-A | 90.38 | 90.38 | 90.00 | -0.15% | -0.56% | 65 | 5,850 | 89.59 | 90.38 | 89.59 | 90.38 |
55. | KOEI-R-A | 93.70 | 94.43 | 93.54 | -0.49% | -0.81% | 183 | 17,118 | 93.17 | 94.43 | 93.17 | 94.43 |
56. | JDBA-R-A | 123.90 | 124.76 | 124.71 | 4.44% | 4.49% | 4,311 | 537,641 | 123.90 | 124.76 | 119.45 | 128.74 |
57. | ATGR-R-A | 134.58 | 33.41 | 33.46 | -0.69% | -0.42% | 154 | 20,613 | 133.65 | 134.58 | 133.65 | 134.18 |
58. | KODT-R-A | 148.66 | 151.97 | 149.61 | -1.29% | -1.87% | 14 | 2,094 | 148.65 | 151.97 | 148.66 | 151.97 |
59. | ERNT-R-A | 181.17 | 179.98 | 181.01 | -0.15% | 0.01% | 604 | 109,331 | 179.98 | 181.17 | 179.98 | 183.56 |
60. | HUPZ-R-A | 222.84 | 225.63 | 226.08 | 4.09% | 3.71% | 201 | 45,443 | 222.84 | 226.96 | 218.99 | 230.27 |
61. | TUHO-R-A | 288.67 | 288.67 | 288.67 | 0.00% | 0.00% | 3 | 866 | 288.67 | 288.67 | 285.35 | 291.98 |
62. | ZVZD-R-A | 378.54 | 382.24 | 381.01 | -0.69% | -1.01% | 3 | 1,143 | 378.54 | 382.24 | 378.54 | 382.24 |
63. | JNAF-R-A | 444.62 | 467.19 | 464.13 | -2.49% | -2.10% | 5 | 2,321 | 444.62 | 471.17 | 441.97 | 471.16 |
64. | LRH-R-A | 477.80 | 464.53 | 468.02 | -1.96% | -0.60% | 16 | 7,488 | 464.53 | 477.80 | 464.53 | 477.80 |
65. | INA-R-A | 465.86 | 465.86 | 465.86 | 2.33% | 0.09% | 1 | 466 | 465.86 | 465.86 | 451.39 | 484.29 |
66. | PLAG-R-A | 497.71 | 123.43 | 123.76 | -2.10% | -1.85% | 86 | 42,573 | 493.73 | 497.71 | 493.73 | 495.06 |
67. | CKML-R-A | 504.35 | 5.24 | 5.20 | -0.77% | -1.59% | 5 | 2,547 | 501.70 | 513.64 | 501.70 | 530.89 |
68. | MDKA-R-A | 1,592.67 | 1,592.67 | 1,592.67 | 2.13% | 2.13% | 5 | 7,963 | 1,592.67 | 1,592.67 | 1,526.31 | 1,592.67 |
| | | | | | | | 1,535,940 | | | | |
*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.