Filter
Country: Croatia Date: 10/31/2014 Volume: 1,367,204 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | KTKS-R-A | 0.85 | 0.85 | 0.85 | 27.96% | 27.96% | 10 | 9 | 0.85 | 0.85 | 0.85 | 1.59 |
2. | PUNT-R-A | 0.18 | 0.18 | 0.18 | 25.48% | 25.48% | 100 | 18 | 0.18 | 0.18 | 0.18 | 0.19 |
3. | CHAG-R-A | 36.50 | 36.50 | 36.50 | 23.31% | 23.31% | 12 | 438 | 36.50 | 36.50 | 31.19 | 39.68 |
4. | ZVCV-R-A | 14.75 | 16.59 | 15.64 | 17.87% | 9.94% | 44 | 688 | 14.75 | 16.59 | 14.10 | 16.59 |
5. | HDEL-R-A | 2.87 | 2.87 | 2.87 | 16.97% | 16.97% | 50 | 144 | 2.87 | 2.87 | 2.49 | 2.87 |
6. | LCDS-R-A | 2.39 | 2.39 | 2.39 | 15.69% | 15.69% | 80 | 191 | 2.39 | 2.39 | 2.06 | 2.39 |
7. | MGMA-R-A | 0.30 | 0.32 | 0.32 | 13.45% | 9.56% | 40,047 | 12,776 | 0.29 | 0.34 | 0.31 | 0.32 |
8. | MAIS-R-A | 19.24 | 19.91 | 19.63 | 8.70% | 7.17% | 1,334 | 26,187 | 18.98 | 19.91 | 18.98 | 19.91 |
9. | HZVG-R-A | 3.32 | 3.32 | 3.32 | 8.56% | 8.56% | 35 | 116 | 3.32 | 3.32 | 3.32 | 3.58 |
10. | MIV-R-A | 333.13 | 333.13 | 333.13 | 8.28% | 8.28% | 1 | 333 | 333.13 | 333.13 | 333.00 | 377.60 |
11. | LPLH-R-A | 31.85 | 33.18 | 31.51 | 7.74% | 0.53% | 280 | 8,824 | 30.86 | 33.18 | 30.27 | 33.18 |
12. | IPKK-R-A | 13.54 | 14.07 | 13.77 | 7.17% | 2.95% | 64 | 881 | 13.54 | 14.07 | 12.88 | 14.07 |
13. | SUNH-R-A | 3.24 | 3.25 | 3.24 | 6.48% | 14.38% | 453 | 1,468 | 3.24 | 3.25 | 2.66 | 3.25 |
14. | HMAM-R-A | 24.69 | 24.69 | 24.69 | 6.29% | 6.29% | 11 | 272 | 24.69 | 24.69 | 23.23 | 24.69 |
15. | JDPL-R-A | 15.76 | 15.91 | 15.80 | 4.20% | 4.32% | 36 | 569 | 15.76 | 16.12 | 14.74 | 15.91 |
16. | LKRI-R-A | 10.09 | 9.95 | 9.74 | 4.08% | 0.19% | 710 | 6,913 | 9.65 | 10.09 | 9.65 | 9.95 |
17. | JNAF-R-A | 437.99 | 464.53 | 455.90 | 3.55% | 1.86% | 40 | 18,236 | 437.99 | 464.53 | 440.80 | 469.04 |
18. | KODT-R-A | 154.62 | 155.28 | 155.26 | 3.53% | 1.18% | 48 | 7,453 | 154.62 | 155.28 | 148.79 | 155.28 |
19. | IGH-R-A | 21.77 | 21.94 | 21.88 | 3.31% | 3.82% | 47 | 1,028 | 21.77 | 21.94 | 20.84 | 22.43 |
20. | ATLN-R-A | 10.75 | 11.13 | 10.80 | 3.31% | 0.22% | 230 | 2,484 | 10.75 | 11.13 | 10.75 | 11.13 |
21. | SAPN-R-A | 32.92 | 33.84 | 33.69 | 2.82% | 3.47% | 874 | 29,441 | 32.92 | 34.13 | 33.84 | 34.49 |
22. | TUHO-R-A | 291.32 | 298.63 | 293.62 | 2.74% | 1.02% | 79 | 23,196 | 291.32 | 298.63 | 284.03 | 298.63 |
23. | LRH-R-A | 455.38 | 464.53 | 463.51 | 2.61% | 2.38% | 9 | 4,172 | 455.38 | 464.53 | 457.90 | 468.38 |
24. | JDOS-R-A | 380.91 | 380.91 | 380.91 | 2.13% | 2.13% | 14 | 5,333 | 380.91 | 380.91 | 372.98 | 397.11 |
25. | ADPL-R-A | 15.76 | 16.06 | 16.09 | 1.69% | 1.45% | 6,469 | 104,061 | 15.73 | 16.30 | 16.06 | 16.30 |
26. | RIVP-R-A | 2.62 | 2.66 | 2.64 | 1.31% | 0.86% | 26,692 | 70,367 | 2.61 | 2.67 | 2.64 | 2.66 |
27. | HT-R-A | 20.84 | 21.04 | 20.86 | 1.12% | 1.38% | 26,394 | 550,601 | 20.84 | 21.04 | 20.86 | 21.04 |
28. | HIMR-R-A | 67.04 | 68.35 | 67.09 | 0.98% | -0.88% | 36 | 2,415 | 66.37 | 68.35 | 67.03 | 68.35 |
29. | ERNT-R-A | 177.72 | 179.44 | 178.15 | 0.90% | 0.19% | 19 | 3,385 | 176.79 | 179.44 | 179.84 | 182.76 |
30. | VART-R-1 | 3.32 | 3.32 | 3.28 | 0.81% | -1.79% | 1,975 | 6,472 | 3.23 | 3.32 | 3.23 | 3.32 |
31. | BLJE-R-A | 5.08 | 5.11 | 5.06 | 0.65% | -2.63% | 2,899 | 14,671 | 4.92 | 5.11 | 5.04 | 5.14 |
32. | HTCP-R-A | 21.90 | 21.90 | 21.90 | 0.60% | 0.60% | 15 | 328 | 21.90 | 21.90 | 20.70 | 21.90 |
33. | ARNT-R-A | 45.10 | 45.32 | 45.19 | 0.50% | 1.71% | 185 | 8,359 | 44.22 | 45.52 | 44.23 | 45.32 |
34. | INA-R-A | 500.76 | 506.85 | 502.79 | 0.50% | 0.00% | 3 | 1,508 | 500.76 | 506.85 | 500.76 | 507.00 |
35. | SLPF-R-A | 6.11 | 6.11 | 6.11 | 0.26% | -3.85% | 160 | 977 | 6.11 | 6.11 | 6.11 | 6.62 |
36. | CROBEX | | 244.04 | | 0.19% | | | | | | | |
37. | OPTE-R-A | 0.79 | 0.80 | 0.80 | 0.16% | 0.16% | 2,229 | 1,775 | 0.79 | 0.80 | 0.73 | 0.85 |
38. | HMST-R-A | 39.95 | 41.14 | 40.71 | 0.05% | -1.00% | 425 | 17,303 | 39.82 | 41.14 | 39.89 | 41.14 |
39. | ACI-R-A | 730.11 | 730.11 | 730.11 | 0.02% | 0.02% | 1 | 730 | 730.11 | 730.11 | 714.05 | 743.25 |
40. | TISK-R-A | 26.54 | 26.54 | 26.54 | 0.00% | 0.00% | 14 | 372 | 26.54 | 26.54 | 26.54 | 27.81 |
41. | BDMR-R-A | 47.78 | 47.78 | 47.78 | 0.00% | 0.00% | 7 | 334 | 47.78 | 47.78 | 31.85 | 51.76 |
42. | PBZ-R-A | 71.33 | 71.33 | 71.33 | 0.00% | 0.39% | 2 | 143 | 71.33 | 71.33 | 70.34 | 71.33 |
43. | PODR-R-A | 40.48 | 40.75 | 40.73 | 0.00% | 1.17% | 287 | 11,689 | 40.35 | 40.75 | 40.37 | 40.75 |
44. | ADRS-P-A | 44.47 | 45.13 | 45.22 | 0.00% | 0.98% | 928 | 41,962 | 44.46 | 45.66 | 44.60 | 45.52 |
45. | BCIN-R-A | 64.11 | 64.11 | 64.11 | 0.00% | 0.00% | 6 | 385 | 64.11 | 64.11 | 64.11 | 65.03 |
46. | SM86-R-A | 21.90 | 21.90 | 21.90 | 0.00% | 0.00% | 12 | 263 | 21.90 | 21.90 | 20.84 | 21.90 |
47. | SNHO-R-A | 32.12 | 31.99 | 32.10 | 0.00% | -0.04% | 113 | 3,628 | 31.99 | 32.12 | 31.99 | 32.52 |
48. | LEDO-R-A | 1,114.87 | 1,114.87 | 1,114.87 | -0.01% | -0.01% | 4 | 4,459 | 1,114.87 | 1,114.87 | 1,114.87 | 1,128.14 |
49. | KOEI-R-A | 96.04 | 97.42 | 96.60 | -0.12% | 0.11% | 76 | 7,341 | 96.04 | 97.42 | 96.22 | 97.55 |
50. | KODT-P-A | 145.85 | 145.73 | 145.70 | -0.17% | 0.16% | 203 | 29,577 | 145.60 | 145.85 | 143.21 | 145.73 |
51. | THNK-R-A | 58.78 | 58.78 | 58.78 | -0.24% | 2.63% | 20 | 1,176 | 58.78 | 58.78 | 56.55 | 58.78 |
52. | ATPL-R-A | 48.69 | 48.46 | 48.85 | -0.25% | 2.89% | 469 | 22,912 | 48.44 | 49.17 | 48.46 | 49.16 |
53. | LKPC-R-A | 91.31 | 91.31 | 91.31 | -0.29% | -0.59% | 44 | 4,018 | 91.31 | 91.31 | 88.39 | 91.31 |
54. | PLAG-R-A | 500.37 | 125.09 | 125.09 | -0.37% | -0.51% | 2 | 1,001 | 500.37 | 500.37 | 500.37 | 508.32 |
55. | ATGR-R-A | 131.93 | 32.96 | 33.03 | -0.38% | 0.31% | 112 | 14,796 | 131.81 | 132.58 | 131.83 | 132.58 |
56. | ZVZD-R-A | 394.19 | 394.19 | 394.19 | -0.44% | -0.44% | 3 | 1,183 | 394.19 | 394.19 | 382.66 | 394.19 |
57. | VERN-R-A | 7.68 | 7.13 | 7.41 | -0.54% | 2.44% | 502 | 3,722 | 7.13 | 7.81 | 7.13 | 7.56 |
58. | ZABA-R-A | 4.70 | 4.70 | 4.70 | -0.56% | 0.31% | 460 | 2,161 | 4.70 | 4.70 | 4.67 | 4.70 |
59. | ULPL-R-A | 23.23 | 22.96 | 23.15 | -0.57% | 0.68% | 45 | 1,042 | 22.96 | 23.23 | 22.70 | 23.23 |
60. | IMZV-R-A | 8.50 | 8.50 | 8.50 | -0.74% | -0.74% | 120 | 1,020 | 8.50 | 8.50 | 8.50 | 8.56 |
61. | PRFC-R-A | 2.63 | 2.61 | 2.62 | -0.76% | -0.81% | 891 | 2,338 | 2.61 | 2.63 | 2.61 | 2.78 |
62. | JMNC-R-A | 11,148.85 | 11,148.85 | 11,148.85 | -1.18% | -1.18% | 1 | 11,149 | 11,148.85 | 11,148.85 | 10,909.81 | 11,943.59 |
63. | RIZO-R-A | 8.49 | 8.63 | 8.53 | -1.49% | 0.03% | 1,056 | 9,009 | 8.36 | 8.75 | 8.39 | 8.69 |
64. | DDJH-R-A | 4.71 | 4.65 | 4.67 | -1.52% | -1.04% | 604 | 2,818 | 4.65 | 4.91 | 4.65 | 4.71 |
65. | AUHR-R-A | 67.82 | 67.82 | 67.82 | -2.48% | -2.31% | 10 | 678 | 67.82 | 67.82 | 67.69 | 70.34 |
66. | HUPZ-R-A | 226.96 | 220.98 | 223.84 | -2.63% | -1.76% | 27 | 6,044 | 220.98 | 226.96 | 220.98 | 230.94 |
67. | BD62-R-A | 1.89 | 1.83 | 1.85 | -2.88% | -2.45% | 630 | 1,165 | 1.83 | 1.89 | 1.77 | 1.92 |
68. | INGR-R-A | 0.35 | 0.35 | 0.35 | -2.99% | -0.37% | 75,607 | 26,567 | 0.33 | 0.37 | 0.34 | 0.35 |
69. | TNPL-R-A | 41.82 | 41.81 | 41.81 | -3.08% | -4.79% | 33 | 1,380 | 41.81 | 41.82 | 41.43 | 46.45 |
70. | PTKM-R-A | 3.60 | 3.48 | 3.51 | -3.28% | -2.73% | 4,686 | 16,424 | 3.45 | 3.65 | 3.49 | 3.65 |
71. | VDKT-R-A | 35.16 | 35.16 | 35.16 | -3.66% | 1.11% | 15 | 527 | 35.16 | 35.16 | 32.95 | 35.69 |
72. | DLKV-R-A | 2.24 | 2.16 | 2.20 | -3.85% | 0.67% | 9,017 | 19,863 | 2.16 | 2.25 | 2.16 | 2.24 |
73. | VPIK-R-A | 10.80 | 10.80 | 10.80 | -4.15% | -2.38% | 10 | 108 | 10.80 | 10.80 | 10.80 | 11.50 |
74. | JDBA-R-A | 124.76 | 119.45 | 123.43 | -4.26% | -0.14% | 1,402 | 173,047 | 119.45 | 124.76 | 95.56 | 124.76 |
75. | MLNR-R-A | 69.70 | 69.70 | 69.70 | -4.51% | -4.51% | 20 | 1,394 | 69.70 | 69.70 | 66.63 | 73.00 |
76. | KSST-R-A | 78.97 | 79.63 | 82.40 | -4.76% | -0.36% | 42 | 3,461 | 78.97 | 86.27 | 75.12 | 82.85 |
77. | KOKA-R-A | 31.19 | 31.19 | 31.19 | -7.84% | -7.84% | 126 | 3,930 | 31.19 | 31.19 | 30.92 | 33.05 |
| | | | | | | | 1,367,204 | | | | |
*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.