Filter
Country: Croatia Date: 11/17/2014 Volume: 709,450 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | HGSP-R-A | 0.07 | 0.07 | 0.07 | 39.92% | 39.92% | 1,352 | 100 | 0.07 | 0.07 | 0.01 | 0.07 |
2. | RIZO-R-A | 8.20 | 9.16 | 9.05 | 11.51% | 5.89% | 4,312 | 39,012 | 8.20 | 9.48 | 9.03 | 9.16 |
3. | BD62-R-A | 2.31 | 2.30 | 2.31 | 8.37% | 8.43% | 654 | 1,508 | 2.30 | 2.31 | 2.13 | 2.30 |
4. | VART-R-1 | 3.29 | 3.48 | 3.32 | 5.52% | -0.40% | 850 | 2,818 | 3.29 | 3.48 | 3.32 | 3.48 |
5. | JDPL-R-A | 15.66 | 16.19 | 15.88 | 4.27% | 1.74% | 1,337 | 21,224 | 15.66 | 16.19 | 15.66 | 16.19 |
6. | SNBA-R-A | 5.98 | 5.98 | 5.98 | 2.34% | 2.34% | 917 | 5,480 | 5.98 | 5.98 | 5.98 | 6.09 |
7. | ATPL-R-A | 47.25 | 47.51 | 47.33 | 2.28% | 1.65% | 49 | 2,319 | 47.25 | 47.78 | 46.49 | 47.53 |
8. | LPLH-R-A | 31.19 | 31.85 | 31.74 | 2.13% | 1.77% | 174 | 5,523 | 31.19 | 31.85 | 31.19 | 32.80 |
9. | TUHO-R-A | 285.35 | 285.35 | 285.35 | 1.90% | 1.77% | 5 | 1,427 | 285.35 | 285.35 | 280.06 | 291.98 |
10. | LKPC-R-A | 94.23 | 96.22 | 93.26 | 1.54% | 0.43% | 188 | 17,533 | 91.58 | 96.22 | 92.92 | 96.87 |
11. | HUPZ-R-A | 225.63 | 225.63 | 225.63 | 1.49% | 0.74% | 5 | 1,128 | 225.63 | 225.63 | 222.31 | 225.63 |
12. | SAPN-R-A | 34.45 | 34.51 | 34.48 | 1.16% | 1.24% | 102 | 3,517 | 34.45 | 34.51 | 34.51 | 35.04 |
13. | SM86-R-A | 22.56 | 22.12 | 22.61 | 1.01% | 3.24% | 292 | 6,602 | 22.12 | 23.23 | 21.90 | 22.56 |
14. | BPBA-R-A | 0.70 | 0.70 | 0.70 | 0.76% | 0.76% | 259 | 182 | 0.70 | 0.70 | 0.70 | 0.73 |
15. | HTPK-R-A | 7.76 | 7.76 | 7.76 | 0.76% | 0.76% | 25 | 194 | 7.76 | 7.76 | 7.76 | 8.62 |
16. | KODT-R-A | 148.12 | 152.50 | 151.82 | 0.44% | 1.46% | 13 | 1,974 | 148.00 | 152.50 | 148.00 | 152.63 |
17. | DDJH-R-A | 5.77 | 5.81 | 5.83 | 0.34% | 5.17% | 7,676 | 44,759 | 5.77 | 6.10 | 5.64 | 5.91 |
18. | HMST-R-A | 42.47 | 41.94 | 43.34 | 0.32% | 0.06% | 208 | 9,015 | 41.81 | 43.80 | 41.94 | 43.13 |
19. | PBZ-R-A | 72.86 | 73.00 | 72.84 | 0.18% | -0.03% | 59 | 4,298 | 70.96 | 73.00 | 70.96 | 73.00 |
20. | BCIN-R-A | 62.61 | 62.61 | 62.61 | 0.08% | 0.07% | 81 | 5,071 | 62.61 | 62.61 | 62.61 | 66.08 |
21. | HRDH-R-A | 10.77 | 10.77 | 10.77 | 0.07% | 0.07% | 100 | 1,077 | 10.77 | 10.77 | 10.76 | 10.77 |
22. | ERNT-R-A | 181.70 | 179.84 | 180.10 | 0.07% | 0.11% | 73 | 13,147 | 179.84 | 181.76 | 179.84 | 181.55 |
23. | ZABA-R-A | 4.78 | 4.78 | 4.74 | 0.05% | 0.17% | 162 | 769 | 4.73 | 4.78 | 4.73 | 4.78 |
24. | PRFC-R-A | 2.66 | 2.65 | 2.65 | 0.05% | -1.38% | 1,150 | 3,053 | 2.65 | 2.66 | 2.65 | 2.79 |
25. | AMDN-R-A | 10.09 | 10.09 | 10.09 | 0.00% | 0.00% | 15 | 151 | 10.09 | 10.09 | 10.09 | 10.62 |
26. | BRIN-R-A | 3.05 | 3.05 | 3.05 | 0.00% | 0.00% | 100 | 305 | 3.05 | 3.05 | 2.65 | 3.05 |
27. | SUNH-R-A | 2.72 | 2.66 | 2.68 | 0.00% | 0.80% | 300 | 804 | 2.66 | 2.72 | 2.66 | 2.92 |
28. | LRH-R-A | 464.80 | 464.53 | 464.26 | 0.00% | -0.07% | 24 | 11,142 | 457.89 | 464.80 | 457.89 | 464.53 |
29. | IGH-R-A | 21.10 | 21.10 | 21.10 | -0.01% | -0.01% | 1 | 21 | 21.10 | 21.10 | 21.10 | 21.70 |
30. | BRBA-P-A | 418.08 | 418.08 | 418.08 | -0.02% | -0.02% | 3 | 1,254 | 418.08 | 418.08 | 418.08 | 504.35 |
31. | SNHO-R-A | 31.20 | 31.19 | 31.24 | -0.02% | 0.06% | 885 | 27,643 | 31.19 | 31.32 | 31.19 | 31.85 |
32. | VPIK-R-A | 10.90 | 10.90 | 10.90 | -0.04% | -2.84% | 24 | 262 | 10.90 | 10.90 | 10.90 | 11.25 |
33. | BLJE-R-A | 5.02 | 4.91 | 4.97 | -0.11% | 0.70% | 1,389 | 6,904 | 4.91 | 5.02 | 4.89 | 4.91 |
34. | DLKV-R-A | 2.12 | 2.12 | 2.12 | -0.13% | -1.05% | 390 | 828 | 2.12 | 2.12 | 2.05 | 2.12 |
35. | KTJV-R-A | 1.89 | 1.89 | 1.89 | -0.21% | -0.21% | 92 | 174 | 1.89 | 1.89 | 1.89 | 2.30 |
36. | TNPL-R-A | 41.54 | 41.45 | 41.57 | -0.22% | -1.47% | 59 | 2,453 | 41.45 | 41.81 | 41.45 | 43.12 |
37. | ZVZD-R-A | 374.54 | 380.91 | 375.27 | -0.35% | -0.79% | 22 | 8,256 | 374.15 | 380.91 | 370.30 | 380.91 |
38. | KOEI-R-A | 93.04 | 93.24 | 92.99 | -0.35% | -0.29% | 81 | 7,532 | 92.91 | 93.24 | 92.24 | 93.57 |
39. | HIMR-R-A | 71.67 | 70.35 | 70.41 | -0.36% | -0.27% | 137 | 9,647 | 70.34 | 71.67 | 70.35 | 71.66 |
40. | ATGR-R-A | 133.44 | 33.37 | 33.35 | -0.43% | -0.23% | 35 | 4,670 | 133.39 | 133.48 | 133.48 | 133.98 |
41. | ARNT-R-A | 44.99 | 44.93 | 44.97 | -0.43% | -0.64% | 235 | 10,568 | 44.93 | 44.99 | 44.93 | 45.79 |
42. | HT-R-A | 20.87 | 20.86 | 20.86 | -0.58% | -0.27% | 4,291 | 89,497 | 20.84 | 20.87 | 20.86 | 20.95 |
43. | PODR-R-A | 39.02 | 39.03 | 39.02 | -0.64% | 0.61% | 151 | 5,892 | 39.02 | 39.03 | 39.03 | 39.42 |
44. | ZVCV-R-A | 15.40 | 15.40 | 15.40 | -0.64% | -0.64% | 100 | 1,540 | 15.40 | 15.40 | 14.40 | 16.19 |
45. | MAIS-R-A | 19.24 | 18.99 | 19.23 | -0.67% | 0.50% | 235 | 4,519 | 18.99 | 19.24 | 18.99 | 19.24 |
46. | RIVP-R-A | 2.65 | 2.63 | 2.64 | -0.75% | -0.80% | 46,839 | 123,764 | 2.61 | 2.70 | 2.63 | 2.69 |
47. | CROBEX | | 238.96 | | -0.82% | | | | | | | |
48. | ACI-R-A | 716.70 | 710.07 | 711.73 | -0.93% | -0.69% | 4 | 2,847 | 710.07 | 716.70 | 710.07 | 736.61 |
49. | ADPL-R-A | 15.93 | 15.89 | 15.89 | -1.07% | -0.41% | 1,574 | 25,016 | 15.89 | 15.93 | 15.88 | 15.93 |
50. | THNK-R-A | 54.81 | 55.08 | 54.94 | -1.19% | -1.03% | 40 | 2,197 | 54.68 | 55.08 | 54.50 | 55.08 |
51. | ADRS-P-A | 44.71 | 43.93 | 44.77 | -1.19% | 0.69% | 1,156 | 51,757 | 43.93 | 44.86 | 43.93 | 44.86 |
52. | PLAG-R-A | 488.55 | 122.11 | 122.11 | -1.34% | -1.34% | 6 | 2,931 | 488.42 | 488.55 | 488.42 | 504.31 |
53. | SLRS-R-A | 93.97 | 93.98 | 93.97 | -1.65% | -1.66% | 12 | 1,128 | 93.97 | 93.98 | 93.98 | 96.89 |
54. | OPTE-R-A | 0.68 | 0.67 | 0.67 | -1.75% | -0.97% | 3,550 | 2,387 | 0.67 | 0.68 | 0.60 | 0.70 |
55. | VDKT-R-A | 33.41 | 32.65 | 33.35 | -2.26% | -0.15% | 655 | 21,844 | 32.65 | 35.02 | 32.65 | 33.18 |
56. | ULPL-R-A | 22.43 | 22.43 | 22.43 | -2.43% | -0.82% | 184 | 4,127 | 22.43 | 22.44 | 22.30 | 22.43 |
57. | KRAS-R-A | 47.78 | 47.78 | 47.78 | -2.66% | -0.25% | 255 | 12,184 | 47.78 | 47.78 | 46.33 | 48.84 |
58. | LKRI-R-A | 9.82 | 9.63 | 9.82 | -2.74% | 0.83% | 207 | 2,032 | 9.63 | 9.82 | 9.63 | 9.82 |
59. | ATLN-R-A | 10.65 | 10.55 | 10.62 | -2.93% | -2.28% | 648 | 6,883 | 10.55 | 10.65 | 10.55 | 10.87 |
60. | INA-R-A | 460.40 | 444.62 | 446.94 | -4.56% | -4.06% | 18 | 8,045 | 444.62 | 460.40 | 444.62 | 465.72 |
61. | PTKM-R-A | 3.79 | 3.79 | 3.79 | -4.80% | -4.52% | 10 | 38 | 3.79 | 3.79 | 3.79 | 3.99 |
62. | INGR-R-A | 0.34 | 0.32 | 0.33 | -5.86% | -3.90% | 47,700 | 15,637 | 0.32 | 0.34 | 0.32 | 0.33 |
63. | MGMA-R-A | 0.31 | 0.31 | 0.31 | -6.00% | -2.07% | 450 | 140 | 0.31 | 0.31 | 0.31 | 0.33 |
64. | VERN-R-A | 6.90 | 6.90 | 6.90 | -6.17% | -2.73% | 293 | 2,022 | 6.90 | 6.90 | 6.78 | 7.17 |
65. | CHAG-R-A | 33.84 | 33.84 | 33.84 | -8.92% | -8.92% | 40 | 1,354 | 33.84 | 33.84 | 30.53 | 33.84 |
66. | KSST-R-A | 56.41 | 46.45 | 48.13 | -18.61% | -19.54% | 774 | 37,251 | 41.94 | 56.41 | 45.13 | 46.45 |
67. | HPDG-R-A | 2.46 | 2.46 | 2.46 | -22.88% | -22.88% | 30 | 74 | 2.46 | 2.46 | 2.46 | 3.01 |
| | | | | | | | 709,450 | | | | |
*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.