Filter
Country: Croatia Date: 08/14/2014 Volume: 1,011,291 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ZVZD-R-A | 365.00 | 378.26 | 371.63 | -1.10% | -1.66% | 6 | 2,230 | 365.00 | 378.26 | 365.00 | 378.92 |
2. | ZABA-R-A | 4.62 | 4.62 | 4.61 | 0.00% | -0.26% | 353 | 1,626 | 4.59 | 4.62 | 4.58 | 4.64 |
3. | VPIK-R-A | 11.04 | 10.90 | 10.95 | -1.38% | -1.93% | 534 | 5,848 | 10.89 | 11.04 | 10.90 | 11.38 |
4. | VLHO-R-A | 26.01 | 26.21 | 25.98 | 1.79% | 1.09% | 339 | 8,806 | 25.89 | 26.21 | 25.89 | 26.21 |
5. | VERN-R-A | 6.34 | 6.33 | 6.33 | -0.08% | -0.15% | 85 | 539 | 6.33 | 6.34 | 6.33 | 6.50 |
6. | VDKT-R-A | 31.19 | 31.19 | 31.19 | 0.00% | 0.00% | 16 | 499 | 31.19 | 31.19 | 30.00 | 31.84 |
7. | VART-R-1 | 2.67 | 2.65 | 2.66 | -0.05% | 0.25% | 1,298 | 3,456 | 2.65 | 2.76 | 2.65 | 2.76 |
8. | ULPL-R-A | 23.74 | 23.88 | 23.81 | 0.57% | 0.76% | 306 | 7,286 | 23.74 | 24.14 | 23.69 | 23.88 |
9. | TNPL-R-A | 46.45 | 48.97 | 46.60 | 5.45% | 1.27% | 17 | 792 | 46.45 | 48.97 | 43.84 | 48.97 |
10. | THNK-R-A | 59.46 | 59.46 | 59.46 | 0.90% | 2.40% | 36 | 2,141 | 59.46 | 59.46 | 56.67 | 59.46 |
11. | SUNH-R-A | 1.35 | 1.35 | 1.35 | 0.00% | 0.00% | 900 | 1,212 | 1.35 | 1.35 | 1.07 | 1.35 |
12. | SNHO-R-A | 33.71 | 33.18 | 33.37 | -2.34% | -0.70% | 1,414 | 47,179 | 33.18 | 34.49 | 33.18 | 34.20 |
13. | SLRS-R-A | 94.23 | 93.84 | 94.26 | -0.08% | -0.55% | 110 | 10,368 | 93.84 | 94.90 | 93.84 | 97.55 |
14. | SLPF-R-A | 4.11 | 4.31 | 4.24 | 0.00% | -1.60% | 459 | 1,948 | 4.11 | 4.31 | 4.31 | 4.58 |
15. | SAPN-R-A | 26.56 | 26.93 | 26.75 | 1.45% | 0.87% | 249 | 6,661 | 26.56 | 26.93 | 26.81 | 26.93 |
16. | RIZO-R-A | 8.89 | 8.76 | 8.77 | -4.33% | -1.68% | 819 | 7,181 | 8.64 | 9.02 | 8.69 | 9.02 |
17. | RIVP-R-A | 2.22 | 2.21 | 2.22 | -1.82% | -1.07% | 1,075 | 2,382 | 2.21 | 2.22 | 2.21 | 2.21 |
18. | PTKM-R-A | 4.83 | 5.05 | 4.91 | 7.00% | 3.76% | 1,931 | 9,475 | 4.83 | 5.07 | 4.91 | 5.05 |
19. | PRFC-R-A | 2.90 | 2.90 | 2.90 | 0.37% | 0.27% | 772 | 2,237 | 2.90 | 2.90 | 2.90 | 3.07 |
20. | PODR-R-A | 39.23 | 39.36 | 39.25 | 0.02% | -0.26% | 155 | 6,084 | 39.23 | 39.36 | 39.30 | 39.52 |
21. | PLAG-R-A | 432.68 | 108.17 | 108.17 | -1.21% | -1.52% | 1 | 433 | 432.68 | 432.68 | 432.68 | 464.53 |
22. | PIVK-R-A | 37.69 | 37.69 | 37.69 | 11.27% | 11.27% | 16 | 603 | 37.69 | 37.69 | 39.68 | 39.68 |
23. | PIKR-R-A | 15.93 | 15.93 | 15.93 | 7.18% | 7.18% | 200 | 3,186 | 15.93 | 15.93 | 15.93 | 16.59 |
24. | PBZ-R-A | 61.98 | 62.38 | 62.06 | 0.64% | 0.13% | 30 | 1,862 | 61.98 | 62.38 | 61.12 | 62.91 |
25. | OPEK-R-A | 34.51 | 34.51 | 34.51 | 8.33% | 8.33% | 10,000 | 345,079 | 34.51 | 34.51 | 31.85 | |
26. | MGMA-R-A | 0.27 | 0.27 | 0.27 | -4.77% | -2.38% | 4,700 | 1,274 | 0.27 | 0.28 | 0.27 | 0.28 |
27. | LVCV-R-A | 11.68 | 11.68 | 11.68 | 1.14% | 1.14% | 20 | 234 | 11.68 | 11.68 | 11.68 | 13.14 |
28. | LRH-R-A | 424.71 | 435.33 | 429.23 | 2.50% | 0.73% | 116 | 49,791 | 424.71 | 435.33 | 428.70 | 441.97 |
29. | LPLH-R-A | 25.24 | 24.95 | 24.92 | -2.08% | -2.06% | 185 | 4,611 | 24.70 | 25.24 | 24.95 | 25.87 |
30. | LKRI-R-A | 10.18 | 9.89 | 10.16 | -2.86% | -0.14% | 15 | 152 | 9.89 | 10.18 | 9.89 | 10.18 |
31. | LKPC-R-A | 70.48 | 72.33 | 71.94 | 0.93% | 0.37% | 18 | 1,295 | 69.68 | 72.33 | 69.68 | 72.33 |
32. | KTKS-R-A | 0.29 | 0.29 | 0.29 | 75.67% | 75.67% | 1,991 | 571 | 0.29 | 0.29 | 0.31 | 1.33 |
33. | KSST-R-A | 39.75 | 39.76 | 39.75 | 2.60% | 4.47% | 4 | 159 | 39.75 | 39.76 | 38.23 | 39.76 |
34. | KORF-R-A | 28.40 | 28.54 | 28.59 | 0.23% | 0.91% | 971 | 27,760 | 28.40 | 28.69 | 28.40 | 28.65 |
35. | KOEI-R-A | 89.75 | 90.92 | 90.54 | 1.45% | 0.36% | 53 | 4,799 | 89.75 | 90.92 | 90.92 | 92.61 |
36. | KODT-R-A | 130.07 | 130.07 | 130.07 | 2.62% | 1.62% | 7 | 910 | 130.07 | 130.07 | 127.41 | 131.26 |
37. | KODT-P-A | 126.22 | 126.09 | 126.18 | 0.00% | 0.07% | 3 | 379 | 126.09 | 126.22 | 126.09 | 129.64 |
38. | JNAF-R-A | 398.17 | 411.44 | 403.86 | 1.64% | -1.39% | 7 | 2,827 | 398.17 | 411.44 | 398.17 | 411.44 |
39. | JMNC-R-A | 10,418.61 | 10,471.83 | 10,429.25 | 3.14% | 2.72% | 5 | 52,146 | 10,418.61 | 10,471.83 | 10,166.57 | 10,617.82 |
40. | JDPL-R-A | 18.83 | 20.48 | 19.42 | 10.21% | 4.28% | 1,185 | 23,009 | 18.58 | 20.48 | 20.51 | 20.51 |
41. | JDOS-R-A | 378.26 | 378.26 | 378.26 | -1.38% | -1.38% | 1 | 378 | 378.26 | 378.26 | 372.03 | 386.89 |
42. | JDBA-R-A | 124.76 | 124.76 | 124.76 | 0.00% | 0.00% | 647 | 80,719 | 124.76 | 124.76 | 124.76 | 144.80 |
43. | IPKK-R-A | 16.46 | 16.32 | 16.37 | -5.24% | -2.04% | 55 | 900 | 16.32 | 16.46 | 16.32 | 17.23 |
44. | INGR-R-A | 0.27 | 0.28 | 0.28 | 2.86% | 2.44% | 17,254 | 4,785 | 0.27 | 0.29 | 0.28 | 0.28 |
45. | INA-R-A | 533.55 | 533.55 | 533.55 | 0.00% | 0.11% | 54 | 28,811 | 533.55 | 533.55 | 533.55 | 537.53 |
46. | ILRA-R-A | 68.68 | 8.59 | 8.59 | 3.50% | 3.50% | 1,010 | 69,371 | 68.68 | 68.68 | 68.68 | 69.68 |
47. | IGH-R-A | 17.53 | 17.52 | 17.52 | -0.02% | -0.57% | 11 | 193 | 17.52 | 17.53 | 17.52 | 18.58 |
48. | HUPZ-R-A | 225.76 | 225.76 | 225.76 | 0.00% | 0.00% | 10 | 2,258 | 225.76 | 225.76 | 225.76 | 229.61 |
49. | HT-R-A | 19.78 | 19.73 | 19.74 | -0.55% | -0.17% | 840 | 16,583 | 19.73 | 19.83 | 19.73 | 19.83 |
50. | HTPK-R-A | 7.16 | 7.16 | 7.16 | 7.92% | 7.92% | 155 | 1,110 | 7.16 | 7.16 | 7.17 | 7.63 |
51. | HRDH-R-A | 12.21 | 12.21 | 12.21 | 5.74% | 5.74% | 28 | 342 | 12.21 | 12.21 | 12.21 | 13.27 |
52. | HMST-R-A | 49.02 | 49.10 | 49.05 | 0.16% | 2.48% | 31 | 1,521 | 49.02 | 49.10 | 47.95 | 49.95 |
53. | HIMR-R-A | 73.02 | 73.00 | 73.26 | -0.02% | 0.45% | 240 | 17,583 | 73.00 | 74.32 | 73.03 | 74.31 |
54. | HBRL-R-A | 0.96 | 0.96 | 0.96 | -3.34% | -3.34% | 332 | 319 | 0.96 | 0.96 | 0.96 | 1.02 |
55. | ERNT-R-A | 184.48 | 180.66 | 181.58 | 0.75% | 1.87% | 38 | 6,900 | 180.66 | 184.48 | 180.66 | 185.68 |
56. | DLKV-R-A | 2.32 | 2.16 | 2.26 | -4.79% | -0.58% | 386 | 873 | 2.16 | 2.33 | 2.17 | 2.33 |
57. | DDJH-R-A | 5.77 | 5.61 | 5.58 | 0.69% | -1.25% | 405 | 2,261 | 5.45 | 5.77 | 5.61 | 5.76 |
58. | CROS-R-A | 983.48 | 983.48 | 983.48 | 0.00% | 0.00% | 4 | 3,934 | 983.48 | 983.48 | 968.88 | 988.78 |
59. | CROBEX | | 241.98 | | 0.31% | | | | | | | |
60. | BLJE-R-A | 5.87 | 5.77 | 5.84 | -1.27% | 1.76% | 2,412 | 14,075 | 5.77 | 5.93 | 5.77 | 5.84 |
61. | BD62-R-A | 2.03 | 2.08 | 2.06 | 8.16% | 7.20% | 1,170 | 2,405 | 2.03 | 2.12 | 1.93 | 2.09 |
62. | ATPL-R-A | 46.04 | 46.98 | 46.45 | 2.61% | 3.24% | 1,654 | 76,833 | 45.79 | 47.12 | 46.19 | 46.98 |
63. | ATLN-R-A | 7.60 | 7.83 | 7.75 | 5.13% | 4.02% | 765 | 5,931 | 7.60 | 7.83 | 7.71 | 7.96 |
64. | ATGR-R-A | 127.81 | 32.19 | 32.13 | 0.65% | 0.43% | 67 | 8,611 | 127.81 | 128.74 | 128.09 | 129.40 |
65. | ARNT-R-A | 44.99 | 46.19 | 45.47 | 0.87% | 0.52% | 232 | 10,548 | 44.86 | 46.19 | 45.17 | 47.51 |
66. | AMDN-R-A | 15.40 | 15.40 | 15.40 | -0.84% | -0.84% | 35 | 539 | 15.40 | 15.40 | 15.40 | 15.79 |
67. | ADRS-P-A | 38.49 | 38.89 | 38.64 | 1.04% | 1.39% | 95 | 3,671 | 38.22 | 38.89 | 38.89 | 39.20 |
68. | ADPL-R-A | 17.52 | 17.52 | 17.52 | -0.20% | 0.06% | 4 | 70 | 17.52 | 17.52 | 17.19 | 17.52 |
69. | ACI-R-A | 736.61 | 736.61 | 736.61 | 3.53% | 3.53% | 1 | 737 | 736.61 | 736.61 | 723.34 | 756.52 |
| | | | | | | | 1,011,291 | | | | |
*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.