Filter
Country: Croatia Date: 09/17/2014 Volume: 1,951,047 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ACI-R-A | 849.29 | 862.70 | 854.90 | 4.84% | 3.75% | 73 | 62,408 | 849.29 | 862.70 | 842.92 | 889.24 |
2. | LRH-R-A | 492.14 | 488.42 | 488.94 | -0.70% | -2.65% | 29 | 14,179 | 484.44 | 492.14 | 484.44 | 491.07 |
3. | JNAF-R-A | 464.40 | 484.44 | 471.47 | 4.58% | 2.40% | 56 | 26,402 | 447.28 | 484.44 | 467.18 | 490.64 |
4. | JDOS-R-A | 395.51 | 395.51 | 395.51 | -0.63% | -0.63% | 3 | 1,187 | 395.51 | 395.51 | 389.01 | 398.17 |
5. | ZVZD-R-A | 378.26 | 378.26 | 378.26 | -0.25% | 0.95% | 2 | 757 | 378.26 | 378.26 | 371.78 | 383.80 |
6. | TUHO-R-A | 298.63 | 298.63 | 298.63 | 0.00% | -1.10% | 53 | 15,827 | 298.63 | 298.63 | 294.65 | 298.63 |
7. | CROBEX | | 249.71 | | 0.70% | | | | | | | |
8. | ERNT-R-A | 184.48 | 185.15 | 184.40 | 0.72% | 0.58% | 130 | 23,972 | 182.63 | 185.15 | 183.29 | 185.15 |
9. | KODT-R-A | 161.92 | 159.27 | 159.28 | 0.00% | 0.59% | 804 | 128,062 | 159.27 | 161.92 | 152.63 | 161.92 |
10. | KODT-P-A | 139.48 | 146.00 | 144.74 | 1.57% | 2.37% | 20 | 2,895 | 139.36 | 147.32 | 140.42 | 147.19 |
11. | PLAG-R-A | 493.20 | 123.27 | 123.46 | 0.11% | 0.26% | 18 | 8,889 | 493.07 | 504.21 | 492.40 | 501.69 |
12. | SLRS-R-A | 93.30 | 97.42 | 95.13 | 4.85% | 2.15% | 209 | 19,882 | 92.91 | 97.42 | 93.09 | 98.08 |
13. | LKPC-R-A | 71.40 | 71.67 | 71.75 | 0.56% | 0.60% | 1,649 | 118,319 | 71.40 | 73.00 | 71.67 | 72.99 |
14. | PBZ-R-A | 67.04 | 68.35 | 68.17 | 0.21% | 1.67% | 70 | 4,772 | 67.04 | 68.35 | 67.04 | 68.62 |
15. | BCIN-R-A | 70.48 | 68.35 | 70.30 | -5.40% | -0.57% | 12 | 844 | 68.35 | 70.48 | 68.35 | 71.67 |
16. | MLNR-R-A | 66.36 | 66.36 | 66.36 | -8.93% | -8.93% | 6 | 398 | 66.36 | 66.36 | 55.74 | 66.36 |
17. | HIMR-R-A | 54.29 | 63.71 | 57.15 | 15.66% | 2.55% | 1,146 | 65,490 | 51.77 | 67.69 | 61.27 | 65.70 |
18. | THNK-R-A | 53.82 | 53.75 | 53.34 | -0.49% | -0.94% | 595 | 31,738 | 52.96 | 54.48 | 52.29 | 53.75 |
19. | ATPL-R-A | 52.42 | 51.76 | 51.53 | 1.28% | -0.99% | 27 | 1,391 | 51.37 | 52.42 | 51.76 | 52.35 |
20. | ADRS-R-A | 47.10 | 49.10 | 47.50 | 4.25% | 2.22% | 101 | 4,797 | 47.10 | 49.10 | 47.13 | 49.10 |
21. | ARNT-R-A | 47.12 | 47.12 | 46.56 | 0.00% | -2.00% | 62 | 2,887 | 46.45 | 47.12 | 46.59 | 47.64 |
22. | KRAS-R-A | 45.13 | 45.13 | 45.13 | 0.00% | 0.00% | 20 | 903 | 45.13 | 45.13 | 44.89 | 46.18 |
23. | VIRO-R-A | 44.99 | 44.86 | 44.97 | 7.30% | 7.69% | 66 | 2,968 | 44.86 | 44.99 | 42.07 | 44.86 |
24. | ADRS-P-A | 43.13 | 44.46 | 44.09 | 3.24% | 3.63% | 4,381 | 193,160 | 42.87 | 45.12 | 44.22 | 45.12 |
25. | PODR-R-A | 43.67 | 43.47 | 43.58 | 0.34% | 1.08% | 4,909 | 213,933 | 43.13 | 43.67 | 43.16 | 43.72 |
26. | BDSS-R-A | 43.80 | 42.47 | 43.94 | 0.00% | 3.29% | 313 | 13,754 | 42.47 | 44.99 | 39.82 | 45.39 |
27. | KSST-R-A | 39.82 | 38.49 | 39.60 | -1.46% | 0.90% | 6 | 238 | 38.49 | 39.82 | 38.49 | 39.82 |
28. | HMST-R-A | 32.12 | 33.18 | 32.68 | 0.04% | -0.89% | 2,102 | 68,696 | 31.72 | 35.43 | 33.18 | 34.49 |
29. | VDKT-R-A | 32.52 | 33.17 | 32.61 | 2.29% | 0.56% | 116 | 3,782 | 32.52 | 33.17 | 31.85 | 33.17 |
30. | SNHO-R-A | 32.58 | 32.92 | 32.80 | -0.79% | -0.15% | 1,067 | 34,999 | 32.26 | 33.18 | 32.98 | 33.57 |
31. | KORF-R-A | 31.85 | 32.52 | 32.10 | 3.22% | 2.54% | 13,341 | 428,262 | 31.85 | 33.04 | 32.46 | 32.97 |
32. | ATGR-R-A | 130.07 | 32.48 | 32.36 | 0.00% | -0.92% | 414 | 53,587 | 128.61 | 130.07 | 128.88 | 129.94 |
33. | SAPN-R-A | 31.19 | 31.35 | 31.37 | 2.25% | 1.35% | 49 | 1,537 | 31.19 | 31.68 | 31.32 | 31.79 |
34. | MIVA-R-A | 30.53 | 30.53 | 30.53 | 4.08% | 4.08% | 88 | 2,686 | 30.53 | 30.53 | 30.53 | 39.82 |
35. | VLHO-R-A | 29.60 | 30.00 | 30.00 | 2.73% | 4.28% | 1,450 | 43,502 | 29.47 | 30.48 | 30.00 | 30.46 |
36. | LPLH-R-A | 27.21 | 27.74 | 27.53 | 0.97% | 0.21% | 265 | 7,295 | 27.21 | 27.74 | 27.41 | 27.74 |
37. | TISK-R-A | 26.55 | 26.54 | 26.55 | -4.76% | -1.08% | 137 | 3,637 | 26.54 | 26.55 | 26.54 | 27.67 |
38. | ULPL-R-A | 24.02 | 23.89 | 23.83 | -0.28% | -0.13% | 22 | 524 | 23.62 | 24.02 | 23.24 | 23.89 |
39. | MAIS-R-A | 21.10 | 22.70 | 22.42 | 7.55% | 7.82% | 1,925 | 43,165 | 21.10 | 23.23 | 21.77 | 23.22 |
40. | HT-R-A | 20.84 | 20.84 | 20.84 | 0.01% | 0.15% | 3,400 | 70,859 | 20.80 | 20.87 | 20.84 | 20.90 |
41. | TRFM-R-A | 20.57 | 20.57 | 20.57 | 0.00% | 0.00% | 8 | 165 | 20.57 | 20.57 | 13.27 | 20.57 |
42. | HTCP-R-A | 19.91 | 19.91 | 19.91 | 5.63% | 5.63% | 500 | 9,954 | 19.91 | 19.91 | 18.58 | 19.91 |
43. | IGH-R-A | 19.24 | 19.24 | 19.24 | -3.01% | -1.71% | 10 | 192 | 19.24 | 19.24 | 19.05 | 19.91 |
44. | JDPL-R-A | 18.16 | 18.05 | 17.74 | 3.42% | 1.28% | 340 | 6,033 | 17.60 | 18.16 | 17.60 | 18.04 |
45. | ADPL-R-A | 17.16 | 17.26 | 17.18 | 0.39% | -0.45% | 745 | 12,799 | 17.16 | 17.26 | 17.26 | 17.29 |
46. | ZVCV-R-A | 15.79 | 15.79 | 15.79 | -0.84% | -0.84% | 212 | 3,348 | 15.79 | 15.79 | 15.26 | 15.79 |
47. | IPKK-R-A | 14.14 | 14.14 | 14.15 | 0.48% | 0.16% | 40 | 566 | 14.14 | 14.20 | 14.14 | 15.25 |
48. | HRDH-R-A | 11.68 | 11.68 | 11.68 | 23.94% | 23.94% | 8 | 93 | 11.68 | 11.68 | 11.68 | 11.94 |
49. | VPIK-R-A | 10.91 | 11.19 | 11.08 | 2.67% | 0.57% | 651 | 7,213 | 10.90 | 11.19 | 10.96 | 11.44 |
50. | LKRI-R-A | 9.77 | 9.89 | 9.86 | 2.05% | 1.78% | 761 | 7,503 | 9.77 | 9.95 | 9.83 | 10.02 |
51. | ATLN-R-A | 9.86 | 9.62 | 9.64 | -2.37% | -2.19% | 1,208 | 11,645 | 9.62 | 9.86 | 9.62 | 10.09 |
52. | HTPO-R-A | 9.29 | 9.29 | 9.29 | 5.98% | 5.98% | 20 | 186 | 9.29 | 9.29 | 9.29 | 11.95 |
53. | RIZO-R-A | 8.88 | 8.64 | 8.67 | 0.15% | -1.51% | 175 | 1,516 | 8.64 | 9.09 | 8.64 | 9.09 |
54. | VERN-R-A | 6.64 | 6.64 | 6.64 | 8.20% | 4.10% | 20 | 133 | 6.64 | 6.64 | 6.37 | 6.64 |
55. | BLJE-R-A | 5.40 | 5.44 | 5.44 | 0.02% | 0.05% | 4,565 | 24,828 | 5.40 | 5.48 | 5.41 | 5.44 |
56. | DDJH-R-A | 5.54 | 5.40 | 5.49 | -1.81% | -1.78% | 2,622 | 14,394 | 5.35 | 5.61 | 5.40 | 5.57 |
57. | ULJN-R-A | 5.31 | 5.31 | 5.31 | 0.00% | 0.00% | 135 | 717 | 5.31 | 5.31 | 5.18 | 6.84 |
58. | SLPF-R-A | 5.08 | 5.08 | 5.08 | -0.24% | -0.57% | 873 | 4,439 | 5.08 | 5.08 | 5.08 | 5.17 |
59. | CKML-R-A | 477.80 | 5.01 | 4.94 | 5.72% | 4.27% | 38 | 18,406 | 477.80 | 491.07 | 477.80 | 491.07 |
60. | ZABA-R-A | 4.96 | 4.91 | 4.93 | 0.57% | 0.70% | 1,189 | 5,861 | 4.91 | 4.96 | 4.91 | 4.96 |
61. | PTKM-R-A | 4.04 | 4.03 | 4.05 | -0.33% | -0.94% | 2,376 | 9,632 | 4.02 | 4.11 | 4.03 | 4.11 |
62. | VART-R-1 | 3.91 | 3.82 | 3.93 | -0.80% | 3.93% | 12,913 | 50,758 | 3.80 | 4.18 | 3.80 | 3.91 |
63. | RIVP-R-A | 2.48 | 2.51 | 2.52 | 0.05% | 0.42% | 9,937 | 25,031 | 2.48 | 2.63 | 2.51 | 2.59 |
64. | DLKV-R-A | 2.23 | 2.23 | 2.23 | -2.84% | -2.95% | 25 | 56 | 2.23 | 2.23 | 2.23 | 2.28 |
65. | KABA-R-A | 1.40 | 1.40 | 1.40 | 5.09% | 5.09% | 608 | 849 | 1.40 | 1.40 | 1.40 | 2.26 |
66. | QUNE-R-A | 1.33 | 1.33 | 1.33 | 0.00% | 0.00% | 70 | 93 | 1.33 | 1.33 | 1.33 | 1.72 |
67. | HBRL-R-A | 1.21 | 1.26 | 1.23 | 8.20% | 3.23% | 496 | 610 | 1.21 | 1.26 | 1.21 | 1.26 |
68. | BPBA-R-A | 0.74 | 0.74 | 0.74 | 0.00% | 0.18% | 1,200 | 891 | 0.74 | 0.74 | 0.74 | 0.86 |
69. | ATLS-R-A | 0.71 | 0.71 | 0.71 | 29.99% | 29.99% | 125 | 88 | 0.71 | 0.71 | 0.56 | 0.82 |
70. | INGR-R-A | 0.29 | 0.28 | 0.29 | -1.84% | 0.91% | 34,348 | 9,923 | 0.28 | 0.30 | 0.28 | 0.29 |
71. | MGMA-R-A | 0.26 | 0.26 | 0.26 | 0.49% | 0.00% | 2,050 | 540 | 0.26 | 0.26 | 0.26 | 0.28 |
| | | | | | | | 1,951,047 | | | | |
*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.