Filter
Country: Croatia Date: 11/18/2014 Volume: 1,527,154 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | SPNV-R-A | 73.00 | 73.00 | 73.00 | 10.00% | 10.00% | 15 | 1,095 | 73.00 | 73.00 | 66.36 | 73.00 |
2. | DDJH-R-A | 5.80 | 6.24 | 5.86 | 7.26% | 0.57% | 7,132 | 41,819 | 5.71 | 6.24 | 5.59 | 6.24 |
3. | MGMA-R-A | 0.31 | 0.33 | 0.33 | 4.68% | 4.26% | 3,753 | 1,222 | 0.31 | 0.33 | 0.31 | 0.33 |
4. | FMPS-R-A | 1.71 | 1.71 | 1.71 | 3.20% | 3.20% | 325 | 557 | 1.71 | 1.71 | 1.71 | 1.92 |
5. | IPKK-R-A | 13.21 | 13.21 | 13.21 | 2.58% | 2.58% | 5 | 66 | 13.21 | 13.21 | 12.68 | 13.27 |
6. | INGR-R-A | 0.33 | 0.33 | 0.33 | 2.06% | 0.43% | 15,540 | 5,111 | 0.32 | 0.33 | 0.33 | 0.33 |
7. | JDGT-R-A | 97.55 | 97.55 | 97.55 | 1.80% | 1.80% | 5 | 488 | 97.55 | 97.55 | 97.55 | 98.21 |
8. | VDKT-R-A | 33.18 | 33.18 | 33.18 | 1.62% | -0.51% | 23 | 763 | 33.18 | 33.18 | 32.65 | 34.10 |
9. | PTKM-R-A | 3.91 | 3.85 | 3.82 | 1.61% | 0.88% | 597 | 2,281 | 3.80 | 3.91 | 3.80 | 3.91 |
10. | SAPN-R-A | 35.04 | 35.04 | 35.04 | 1.54% | 1.63% | 14 | 491 | 35.04 | 35.04 | 34.57 | 35.04 |
11. | ULPL-R-A | 22.70 | 22.70 | 22.70 | 1.19% | 1.18% | 12 | 272 | 22.70 | 22.70 | 22.30 | 22.70 |
12. | PLAG-R-A | 492.41 | 123.10 | 123.10 | 0.81% | 0.81% | 15 | 7,386 | 492.40 | 492.41 | 488.42 | 497.71 |
13. | ATGR-R-A | 133.46 | 33.58 | 33.46 | 0.62% | 0.33% | 52 | 6,960 | 133.12 | 134.32 | 133.17 | 134.31 |
14. | LCDS-R-A | 2.16 | 2.16 | 2.16 | 0.62% | 0.62% | 168 | 363 | 2.16 | 2.16 | 2.16 | 2.29 |
15. | LEDO-R-A | 1,128.14 | 1,128.14 | 1,128.14 | 0.59% | 0.60% | 825 | 930,719 | 1,128.14 | 1,128.14 | 1,116.20 | 1,128.14 |
16. | HIMR-R-A | 71.54 | 70.61 | 70.64 | 0.37% | 0.31% | 225 | 15,893 | 70.61 | 71.66 | 70.61 | 71.65 |
17. | SNBA-R-A | 5.99 | 5.99 | 5.99 | 0.16% | 0.16% | 1,300 | 7,782 | 5.99 | 5.99 | 5.99 | 6.09 |
18. | LKPC-R-A | 96.37 | 96.37 | 96.37 | 0.15% | 3.34% | 2 | 193 | 96.37 | 96.37 | 93.17 | 96.37 |
19. | KOEI-R-A | 91.99 | 93.30 | 92.10 | 0.07% | -0.96% | 57 | 5,249 | 91.58 | 93.30 | 91.98 | 93.30 |
20. | INA-R-A | 444.63 | 444.63 | 444.63 | 0.00% | -0.52% | 22 | 9,782 | 444.63 | 444.63 | 444.64 | 457.89 |
21. | ERNT-R-A | 179.97 | 179.84 | 179.96 | 0.00% | -0.08% | 115 | 20,696 | 179.84 | 180.64 | 179.84 | 181.17 |
22. | BRIN-R-A | 3.05 | 3.05 | 3.05 | 0.00% | 0.00% | 100 | 305 | 3.05 | 3.05 | 2.26 | 3.05 |
23. | PODR-R-A | 39.02 | 39.03 | 39.03 | 0.00% | 0.02% | 109 | 4,254 | 39.02 | 39.03 | 39.03 | 39.68 |
24. | MIVA-R-A | 35.84 | 35.84 | 35.84 | 0.00% | 0.00% | 10 | 358 | 35.84 | 35.84 | 35.84 | 38.49 |
25. | HUPZ-R-A | 225.63 | 225.63 | 225.63 | 0.00% | 0.00% | 44 | 9,928 | 225.63 | 225.63 | 222.31 | 228.95 |
26. | KRAS-R-A | 46.47 | 47.78 | 47.53 | 0.00% | -0.51% | 314 | 14,926 | 46.47 | 47.78 | 46.59 | 48.84 |
27. | TISK-R-A | 25.30 | 26.54 | 26.30 | 0.00% | -0.95% | 391 | 10,282 | 24.55 | 26.54 | 24.55 | 27.60 |
28. | PBZ-R-A | 73.00 | 73.00 | 73.00 | 0.00% | 0.21% | 14 | 1,022 | 73.00 | 73.00 | 71.02 | 73.26 |
29. | TUHO-R-A | 285.35 | 285.35 | 285.35 | 0.00% | 0.00% | 5 | 1,427 | 285.35 | 285.35 | 280.71 | 291.99 |
30. | KOSN-R-A | 165.90 | 165.90 | 165.90 | 0.00% | 0.00% | 1 | 166 | 165.90 | 165.90 | 160.87 | 165.90 |
31. | ARNT-R-A | 45.79 | 44.93 | 45.06 | -0.01% | 0.21% | 48 | 2,163 | 44.93 | 45.79 | 44.93 | 45.79 |
32. | TSHC-R-A | 1,194.51 | 1,194.51 | 1,194.51 | -0.01% | -0.01% | 1 | 1,195 | 1,194.51 | 1,194.51 | 1,061.78 | 1,260.87 |
33. | LKRI-R-A | 9.64 | 9.63 | 9.74 | -0.03% | -0.80% | 1,126 | 10,965 | 9.63 | 9.82 | 9.63 | 9.81 |
34. | ZVZD-R-A | 380.78 | 380.78 | 380.78 | -0.03% | 1.47% | 1 | 381 | 380.78 | 380.78 | 371.62 | 380.78 |
35. | PRFC-R-A | 2.65 | 2.65 | 2.65 | -0.05% | -0.05% | 5 | 13 | 2.65 | 2.65 | 2.65 | 2.78 |
36. | ADRS-P-A | 44.00 | 43.89 | 43.91 | -0.09% | -1.92% | 423 | 18,575 | 43.89 | 44.00 | 43.89 | 44.71 |
37. | HT-R-A | 20.81 | 20.84 | 20.83 | -0.13% | -0.13% | 9,032 | 188,148 | 20.81 | 20.87 | 20.79 | 20.90 |
38. | CROBEX | | 238.55 | | -0.17% | | | | | | | |
39. | RIVP-R-A | 2.63 | 2.62 | 2.63 | -0.35% | -0.50% | 25,438 | 66,893 | 2.62 | 2.65 | 2.62 | 2.64 |
40. | BLJE-R-A | 4.94 | 4.87 | 4.91 | -0.76% | -1.17% | 467 | 2,294 | 4.87 | 4.94 | 4.87 | 4.91 |
41. | JNAF-R-A | 465.86 | 467.18 | 466.65 | -0.84% | 1.51% | 5 | 2,333 | 465.86 | 467.18 | 438.72 | 481.12 |
42. | KODT-R-A | 148.00 | 151.17 | 148.49 | -0.87% | -2.19% | 58 | 8,612 | 146.30 | 151.17 | 146.30 | 151.83 |
43. | VPIK-R-A | 10.78 | 10.78 | 10.78 | -1.17% | -1.17% | 32 | 345 | 10.78 | 10.78 | 10.78 | 11.12 |
44. | THNK-R-A | 55.08 | 54.42 | 54.80 | -1.20% | -0.25% | 37 | 2,028 | 54.42 | 55.08 | 54.05 | 54.42 |
45. | SNHO-R-A | 30.79 | 30.79 | 30.93 | -1.28% | -0.97% | 833 | 25,766 | 30.79 | 31.19 | 30.79 | 31.19 |
46. | ADPL-R-A | 15.88 | 15.66 | 15.75 | -1.41% | -0.88% | 1,020 | 16,069 | 15.66 | 15.88 | 15.56 | 15.79 |
47. | MAIS-R-A | 19.24 | 18.72 | 19.21 | -1.43% | -0.08% | 411 | 7,897 | 18.72 | 19.91 | 18.72 | 19.90 |
48. | LRH-R-A | 464.40 | 457.89 | 460.68 | -1.43% | -0.77% | 7 | 3,225 | 457.89 | 464.40 | 455.24 | 464.40 |
49. | IGH-R-A | 21.10 | 20.80 | 20.83 | -1.44% | -1.27% | 83 | 1,729 | 20.80 | 21.10 | 20.80 | 21.63 |
50. | AUHR-R-A | 65.32 | 65.31 | 65.31 | -1.58% | -1.70% | 16 | 1,045 | 65.31 | 65.32 | 65.31 | 67.56 |
51. | HMST-R-A | 41.94 | 41.15 | 41.45 | -1.90% | -4.37% | 46 | 1,907 | 41.15 | 41.94 | 41.15 | 43.13 |
52. | ZABA-R-A | 4.78 | 4.69 | 4.73 | -1.92% | -0.39% | 788 | 3,724 | 4.69 | 4.78 | 4.69 | 4.78 |
53. | VIRO-R-A | 44.73 | 48.84 | 47.17 | -2.89% | -0.47% | 398 | 18,775 | 44.73 | 50.17 | 46.19 | 49.11 |
54. | ILRA-R-A | 102.86 | 12.86 | 12.86 | -3.12% | -3.12% | 8 | 823 | 102.86 | 102.86 | 99.54 | 102.86 |
55. | KODT-P-A | 139.37 | 138.70 | 138.73 | -3.24% | -3.22% | 21 | 2,913 | 138.70 | 139.37 | 138.31 | 141.88 |
56. | KSST-R-A | 45.13 | 44.84 | 45.03 | -3.46% | -6.43% | 3 | 135 | 44.84 | 45.13 | 44.84 | 47.38 |
57. | ATPL-R-A | 46.52 | 45.79 | 46.24 | -3.63% | -2.29% | 310 | 14,336 | 45.79 | 46.52 | 45.79 | 46.98 |
58. | SM86-R-A | 21.90 | 21.24 | 21.40 | -4.00% | -5.36% | 207 | 4,429 | 21.24 | 21.90 | 19.25 | 22.56 |
59. | DLKV-R-A | 2.05 | 2.01 | 2.02 | -5.38% | -4.88% | 2,930 | 5,913 | 2.01 | 2.05 | 2.02 | 2.05 |
60. | VART-R-1 | 3.32 | 3.29 | 3.30 | -5.42% | -0.60% | 1,128 | 3,718 | 3.29 | 3.32 | 3.29 | 3.44 |
61. | OPTE-R-A | 0.67 | 0.63 | 0.66 | -5.57% | -1.98% | 1,597 | 1,054 | 0.63 | 0.67 | 0.63 | 0.70 |
62. | RIZO-R-A | 9.03 | 8.63 | 8.89 | -5.77% | -1.70% | 812 | 7,221 | 8.63 | 9.16 | 8.63 | 8.96 |
63. | JDPL-R-A | 15.40 | 15.13 | 15.31 | -6.56% | -3.55% | 44 | 674 | 15.13 | 15.40 | 15.13 | 15.92 |
| | | | | | | | 1,527,154 | | | | |
*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.