Filter
Country: Croatia Date: 07/31/2014 Volume: 1,739,337 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JMNC-R-A | 10,219.52 | 9,954.21 | 10,086.87 | -1.32% | 1.48% | 2 | 20,174 | 9,954.21 | 10,219.52 | 9,556.17 | 10,218.33 |
2. | TSHC-R-A | 1,194.64 | 1,194.64 | 1,194.64 | 0.01% | 0.01% | 1 | 1,195 | 1,194.64 | 1,194.64 | 995.42 | 1,260.87 |
3. | LEDO-R-A | 1,184.55 | 1,184.55 | 1,187.27 | -0.17% | -0.12% | 11 | 13,060 | 1,184.55 | 1,194.51 | 1,184.55 | 1,194.51 |
4. | ACI-R-A | 723.34 | 723.34 | 723.34 | 0.55% | -0.38% | 4 | 2,893 | 723.34 | 723.34 | 692.15 | 756.52 |
5. | INA-R-A | 530.89 | 530.89 | 530.89 | -0.50% | -0.43% | 3 | 1,593 | 530.89 | 530.89 | 531.02 | 537.53 |
6. | LRH-R-A | 411.44 | 463.32 | 431.83 | 12.61% | 4.39% | 75 | 32,387 | 411.44 | 463.32 | 437.99 | 463.32 |
7. | JNAF-R-A | 406.13 | 411.44 | 409.25 | 1.64% | 1.41% | 25 | 10,231 | 406.13 | 411.44 | 398.30 | 411.44 |
8. | ZVZD-R-A | 383.30 | 383.30 | 383.30 | -0.21% | -0.20% | 6 | 2,300 | 383.30 | 383.30 | 372.95 | 383.30 |
9. | TUHO-R-A | 252.84 | 252.84 | 252.84 | 0.00% | 0.00% | 1 | 253 | 252.84 | 252.84 | 252.84 | 265.44 |
10. | HUPZ-R-A | 216.34 | 219.66 | 219.58 | 0.30% | 1.06% | 511 | 112,208 | 216.34 | 219.66 | 216.34 | 222.97 |
11. | ERNT-R-A | 187.55 | 187.14 | 187.82 | 0.71% | 1.03% | 78 | 14,650 | 186.48 | 189.53 | 186.48 | 188.43 |
12. | KOSN-R-A | 136.70 | 136.70 | 136.70 | -6.36% | -6.36% | 4 | 547 | 136.70 | 136.70 | 124.11 | 145.99 |
13. | KODT-R-A | 131.13 | 128.87 | 129.48 | -1.92% | -1.46% | 39 | 5,050 | 128.87 | 131.13 | 128.76 | 132.72 |
14. | KODT-P-A | 128.89 | 128.89 | 128.89 | 0.00% | -0.41% | 8 | 1,031 | 128.89 | 128.89 | 128.89 | 132.12 |
15. | ATGR-R-A | 124.65 | 30.80 | 30.99 | -1.15% | 0.76% | 34 | 4,215 | 123.19 | 124.65 | 123.19 | 124.49 |
16. | SLRS-R-A | 97.42 | 95.83 | 97.81 | 3.00% | 4.33% | 62 | 6,064 | 95.83 | 98.21 | 95.83 | 98.21 |
17. | KOEI-R-A | 89.74 | 90.25 | 89.89 | 0.57% | -0.38% | 184 | 16,539 | 89.73 | 90.25 | 89.73 | 91.05 |
18. | HIMR-R-A | 67.62 | 76.35 | 76.38 | 12.58% | 9.60% | 1,713 | 130,836 | 67.62 | 80.96 | 76.35 | 80.03 |
19. | LKPC-R-A | 72.33 | 71.67 | 72.32 | -0.92% | 0.17% | 240 | 17,356 | 71.67 | 72.33 | 71.67 | 72.33 |
20. | FRNK-R-A | 67.03 | 67.03 | 67.03 | 1.00% | 1.00% | 1 | 67 | 67.03 | 67.03 | | 67.03 |
21. | PBZ-R-A | 59.35 | 59.35 | 59.35 | -3.83% | -3.71% | 2 | 119 | 59.35 | 59.35 | 59.35 | 61.72 |
22. | THNK-R-A | 56.01 | 58.27 | 54.58 | -0.90% | -4.89% | 656 | 35,801 | 53.09 | 58.27 | 54.55 | 58.27 |
23. | BCIN-R-A | 54.15 | 56.01 | 55.69 | 9.02% | 7.91% | 158 | 8,798 | 54.15 | 56.01 | 51.91 | 55.74 |
24. | VIRO-R-A | 55.48 | 51.76 | 51.97 | 0.00% | 0.38% | 185 | 9,615 | 51.76 | 55.61 | 51.76 | 55.73 |
25. | KRAS-R-A | 48.18 | 47.12 | 47.86 | -2.47% | -0.94% | 251 | 12,013 | 47.12 | 48.18 | 47.12 | 49.37 |
26. | ARNT-R-A | 46.45 | 47.78 | 47.53 | 0.00% | 1.04% | 62 | 2,947 | 46.45 | 47.78 | 46.72 | 47.78 |
27. | HMST-R-A | 43.79 | 46.45 | 44.24 | 12.16% | 6.83% | 1,024 | 45,301 | 42.47 | 46.45 | 44.48 | 46.45 |
28. | ATPL-R-A | 44.79 | 44.33 | 45.33 | 0.30% | 1.80% | 614 | 27,833 | 44.27 | 45.79 | 44.33 | 45.28 |
29. | KSST-R-A | 42.47 | 43.13 | 42.86 | 7.26% | 6.55% | 14 | 600 | 42.47 | 43.13 | 41.28 | 43.13 |
30. | ADRS-R-A | 41.81 | 43.00 | 42.25 | 4.52% | 2.68% | 4,250 | 179,546 | 41.81 | 43.00 | 39.82 | 43.79 |
31. | TNPL-R-A | 41.68 | 41.41 | 41.53 | 0.05% | 0.04% | 20 | 831 | 41.41 | 41.68 | 41.41 | 45.13 |
32. | PODR-R-A | 39.95 | 39.95 | 39.95 | 2.04% | -0.08% | 478 | 19,096 | 39.95 | 39.95 | 39.95 | 40.54 |
33. | ADRS-P-A | 37.69 | 38.89 | 38.97 | 3.17% | 3.41% | 2,278 | 88,764 | 37.69 | 39.88 | 38.89 | 39.82 |
34. | SNHO-R-A | 32.25 | 33.18 | 33.37 | 3.08% | 3.20% | 3,289 | 109,750 | 32.12 | 33.71 | 33.18 | 33.71 |
35. | KOKA-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 2 | 66 | 33.18 | 33.18 | 33.18 | 35.15 |
36. | VDKT-R-A | 30.19 | 29.33 | 29.78 | 0.43% | 0.12% | 389 | 11,583 | 29.33 | 30.19 | 29.33 | 31.17 |
37. | KORF-R-A | 27.75 | 28.03 | 28.24 | -0.27% | 0.37% | 3,585 | 101,252 | 27.74 | 29.20 | 27.99 | 28.27 |
38. | SAPN-R-A | 27.08 | 26.57 | 26.83 | -1.86% | -2.34% | 77 | 2,066 | 26.57 | 27.08 | 26.57 | 26.81 |
39. | VLHO-R-A | 26.54 | 26.41 | 26.47 | 2.26% | 0.61% | 45 | 1,191 | 26.41 | 26.54 | 25.90 | 26.41 |
40. | LPLH-R-A | 25.75 | 24.62 | 25.09 | -7.01% | -3.48% | 1,078 | 27,043 | 24.62 | 25.75 | 24.56 | 25.22 |
41. | TISK-R-A | 24.78 | 25.22 | 25.19 | 1.06% | 1.10% | 1,200 | 30,232 | 24.78 | 25.22 | 23.13 | 25.22 |
42. | ULPL-R-A | 23.22 | 23.56 | 23.11 | 2.01% | -0.29% | 100 | 2,311 | 23.09 | 23.56 | 23.10 | 23.56 |
43. | HMAM-R-A | 23.09 | 23.09 | 23.09 | 2.35% | 2.35% | 6 | 139 | 23.09 | 23.09 | 20.57 | 23.09 |
44. | ZVCV-R-A | 21.24 | 21.24 | 21.24 | 0.00% | 0.00% | 560 | 11,892 | 21.24 | 21.24 | 10.75 | 21.24 |
45. | HT-R-A | 19.78 | 19.87 | 19.75 | 0.64% | -0.63% | 10,634 | 209,977 | 19.67 | 19.88 | 19.71 | 19.87 |
46. | JDPL-R-A | 17.25 | 18.29 | 18.12 | 7.13% | 6.15% | 927 | 16,796 | 17.25 | 18.32 | 17.86 | 18.29 |
47. | IGH-R-A | 15.94 | 17.92 | 17.36 | 12.40% | 8.92% | 821 | 14,255 | 15.94 | 17.92 | 17.32 | 18.05 |
48. | MAIS-R-A | 15.73 | 15.33 | 15.84 | 0.44% | 3.75% | 550 | 8,709 | 15.33 | 16.59 | 15.33 | 16.32 |
49. | ADPL-R-A | 16.32 | 16.46 | 16.33 | 0.81% | 0.02% | 1,578 | 25,769 | 16.32 | 16.46 | 16.33 | 16.46 |
50. | VPIK-R-A | 11.09 | 11.35 | 11.33 | 0.59% | 1.67% | 670 | 7,594 | 11.09 | 11.67 | 11.35 | 11.67 |
51. | LKRI-R-A | 9.73 | 10.15 | 10.13 | 0.67% | 0.42% | 672 | 6,806 | 9.73 | 10.15 | 10.15 | 10.34 |
52. | RIZO-R-A | 8.60 | 8.60 | 8.60 | -6.64% | -0.40% | 10 | 86 | 8.60 | 8.60 | 8.60 | 9.22 |
53. | ATLN-R-A | 7.60 | 7.30 | 7.45 | -1.70% | 6.53% | 2,897 | 21,588 | 7.14 | 7.61 | 7.17 | 7.54 |
54. | VERN-R-A | 5.97 | 6.11 | 6.07 | 0.13% | 0.09% | 30 | 182 | 5.97 | 6.11 | 5.66 | 6.11 |
55. | BLJE-R-A | 5.84 | 5.66 | 5.71 | 13.35% | 13.60% | 40,780 | 232,908 | 5.57 | 5.96 | 5.66 | 5.71 |
56. | DDJH-R-A | 5.88 | 5.82 | 5.87 | -2.56% | -1.93% | 2,101 | 12,334 | 5.76 | 5.93 | 5.82 | 5.88 |
57. | PTKM-R-A | 4.94 | 4.80 | 4.87 | -3.47% | -2.96% | 2,444 | 11,895 | 4.80 | 4.98 | 4.81 | 5.02 |
58. | ZABA-R-A | 4.31 | 4.31 | 4.31 | -2.49% | 1.09% | 145 | 625 | 4.31 | 4.31 | 4.31 | 4.42 |
59. | HDEL-R-A | 3.44 | 3.44 | 3.44 | -0.39% | 6.15% | 10 | 34 | 3.44 | 3.44 | 3.07 | 3.45 |
60. | FNVC-R-A | 3.32 | 3.32 | 3.32 | -2.00% | -2.00% | 65 | 216 | 3.32 | 3.32 | 3.32 | 4.78 |
61. | PRFC-R-A | 3.19 | 3.12 | 3.15 | -5.85% | -2.78% | 100 | 315 | 3.12 | 3.19 | 3.06 | 3.18 |
62. | JDTC-R-A | 3.05 | 3.05 | 3.05 | 0.00% | 0.00% | 50 | 153 | 3.05 | 3.05 | 2.93 | 3.05 |
63. | VART-R-1 | 2.72 | 2.63 | 2.67 | 1.54% | 3.71% | 7,198 | 19,250 | 2.63 | 2.75 | 2.63 | 2.65 |
64. | DLKV-R-A | 2.31 | 2.39 | 2.45 | 6.57% | 9.04% | 3,823 | 9,361 | 2.31 | 2.51 | 2.34 | 2.51 |
65. | BRIN-R-A | 2.23 | 2.23 | 2.23 | -1.12% | -1.12% | 20 | 45 | 2.23 | 2.23 | 2.23 | 2.38 |
66. | RIVP-R-A | 2.22 | 2.22 | 2.22 | -0.59% | -0.30% | 500 | 1,112 | 2.22 | 2.22 | 2.22 | 2.26 |
67. | BD62-R-A | 1.89 | 1.93 | 1.96 | 2.32% | 3.58% | 253 | 495 | 1.89 | 2.03 | 1.93 | 2.02 |
68. | QUNE-R-A | 1.33 | 1.33 | 1.33 | 0.00% | 0.00% | 686 | 910 | 1.33 | 1.33 | 1.06 | 1.33 |
69. | SUNH-R-A | 1.33 | 1.33 | 1.33 | 0.00% | 0.00% | 670 | 889 | 1.33 | 1.33 | 1.14 | 1.33 |
70. | BPBA-R-A | 1.00 | 1.00 | 1.00 | -3.84% | 3.02% | 100 | 100 | 1.00 | 1.00 | 0.92 | 1.03 |
71. | HBRL-R-A | 0.91 | 0.93 | 0.91 | 0.00% | -2.43% | 1,578 | 1,430 | 0.90 | 0.93 | 0.91 | 0.98 |
72. | OPTE-R-A | 0.87 | 0.77 | 0.81 | -11.69% | -6.04% | 915 | 737 | 0.77 | 0.87 | 0.77 | 0.82 |
73. | INGR-R-A | 0.31 | 0.32 | 0.30 | 0.00% | -2.16% | 40,260 | 12,251 | 0.30 | 0.32 | 0.31 | 0.32 |
74. | MGMA-R-A | 0.24 | 0.23 | 0.23 | 0.00% | 1.78% | 4,350 | 996 | 0.23 | 0.24 | 0.21 | 0.24 |
75. | PUNT-R-A | 0.13 | 0.13 | 0.13 | 29.84% | 29.84% | 628 | 83 | 0.13 | 0.13 | 0.13 | 0.17 |
76. | CROBEX | | 240.93 | | 0.48% | | | | | | | |
| | | | | | | | 1,739,337 | | | | |
*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.