Filter
Country: Croatia Date: 04/24/2014 Volume: 1,403,380 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | PBZ-R-A | 58.40 | 58.40 | 58.40 | 0.00% | 0.03% | 4,600 | 268,631 | 58.40 | 58.40 | | |
2. | HT-R-A | 21.66 | 21.63 | 21.65 | -0.21% | -0.09% | 10,372 | 224,538 | 21.63 | 21.67 | 21.63 | 21.69 |
3. | ERNT-R-A | 215.01 | 215.00 | 214.98 | -0.01% | -0.01% | 490 | 105,338 | 214.75 | 215.01 | 214.94 | 215.00 |
4. | JAKT-R-A | 2.26 | 2.26 | 2.26 | -30.61% | -28.84% | 43,708 | 98,618 | 2.26 | 2.26 | | |
5. | EPLT-R-A | 112.81 | 112.81 | 112.81 | 0.00% | 0.00% | 800 | 90,252 | 112.81 | 112.81 | 92.91 | 112.81 |
6. | ATGR-R-A | 106.31 | 26.64 | 26.57 | 0.63% | 0.99% | 708 | 75,243 | 106.11 | 106.58 | 106.31 | 106.58 |
7. | LEDO-R-A | 1,148.05 | 1,144.07 | 1,147.26 | -0.35% | -0.06% | 50 | 57,363 | 1,144.07 | 1,148.05 | 1,141.55 | 1,148.05 |
8. | KOEI-R-A | 90.25 | 90.25 | 90.33 | 0.15% | 0.60% | 625 | 56,457 | 90.25 | 90.92 | 90.25 | 91.45 |
9. | TISK-R-A | 21.24 | 21.24 | 21.24 | 1.92% | 1.96% | 2,425 | 51,496 | 21.24 | 21.24 | 18.58 | 23.76 |
10. | ARNT-R-A | 35.94 | 37.15 | 36.38 | 3.36% | 3.13% | 1,350 | 49,120 | 35.84 | 37.16 | 36.11 | 37.15 |
11. | BD62-R-A | 2.08 | 2.12 | 2.08 | 5.61% | 2.22% | 19,171 | 39,894 | 1.95 | 2.35 | 2.06 | 2.12 |
12. | LPLH-R-A | 13.74 | 14.53 | 14.29 | 14.89% | 12.93% | 1,720 | 24,571 | 13.74 | 15.10 | 13.67 | 14.53 |
13. | JDPL-R-A | 20.31 | 20.37 | 20.39 | -0.95% | 0.87% | 1,101 | 22,454 | 20.31 | 20.44 | 19.93 | 20.57 |
14. | BLJE-R-A | 5.57 | 5.50 | 5.65 | -1.00% | 1.14% | 3,298 | 18,646 | 5.50 | 5.71 | 5.50 | 5.67 |
15. | KORF-R-A | 22.56 | 22.70 | 22.59 | -0.56% | 0.00% | 759 | 17,143 | 22.56 | 22.80 | 22.58 | 22.70 |
16. | INA-R-A | 448.60 | 463.20 | 451.54 | 2.65% | 0.06% | 37 | 16,707 | 448.60 | 463.20 | 448.60 | 463.20 |
17. | ADRS-P-A | 35.19 | 35.84 | 35.61 | -0.37% | -0.17% | 402 | 14,317 | 35.19 | 35.84 | 35.32 | 35.84 |
18. | ACI-R-A | 729.98 | 743.12 | 733.43 | -6.67% | 5.41% | 19 | 13,935 | 729.98 | 743.12 | 670.91 | 743.12 |
19. | DDJH-R-A | 5.64 | 5.61 | 5.49 | -1.22% | -2.31% | 2,529 | 13,877 | 5.44 | 5.64 | 5.45 | 5.61 |
20. | PTKM-R-A | 9.28 | 9.03 | 9.07 | -2.69% | -2.08% | 1,509 | 13,688 | 8.90 | 9.29 | 9.00 | 9.15 |
21. | CROS-P-A | 982.15 | 982.15 | 982.15 | 0.00% | 0.42% | 12 | 11,786 | 982.15 | 982.15 | 878.89 | 1,061.78 |
22. | PODR-R-A | 38.21 | 38.25 | 38.22 | 0.14% | -1.22% | 266 | 10,168 | 38.21 | 38.25 | 38.25 | 38.36 |
23. | INGR-R-A | 0.36 | 0.34 | 0.35 | -3.74% | -2.95% | 28,317 | 9,891 | 0.34 | 0.36 | 0.34 | 0.36 |
24. | TUHO-R-A | 232.26 | 232.26 | 232.26 | 0.86% | 0.18% | 41 | 9,523 | 232.26 | 232.26 | 230.27 | 237.57 |
25. | VPIK-R-A | 11.64 | 12.01 | 11.90 | 3.36% | 1.99% | 758 | 9,019 | 11.64 | 12.01 | 11.83 | 12.01 |
26. | VDKT-R-A | 37.43 | 37.16 | 37.27 | -2.27% | -1.95% | 205 | 7,641 | 36.37 | 37.83 | 37.16 | 37.76 |
27. | FRNK-R-A | 67.06 | 67.06 | 67.06 | 0.00% | 0.00% | 75 | 5,030 | 67.06 | 67.06 | 67.06 | 72.32 |
28. | RIZO-R-A | 6.65 | 7.07 | 6.64 | -1.28% | -2.07% | 756 | 5,020 | 6.50 | 7.07 | 6.50 | 7.07 |
29. | LRH-R-A | 301.28 | 313.23 | 298.18 | 4.87% | -0.17% | 15 | 4,473 | 293.32 | 313.23 | 265.45 | 314.82 |
30. | THNK-R-A | 49.77 | 49.77 | 49.77 | 0.00% | 0.02% | 84 | 4,181 | 49.77 | 49.77 | 48.85 | 49.77 |
31. | JDBA-R-A | 125.42 | 125.42 | 125.42 | -0.53% | -0.53% | 33 | 4,139 | 125.42 | 125.42 | 26.54 | 124.76 |
32. | ADPL-R-A | 14.83 | 14.87 | 14.86 | 0.36% | 0.31% | 251 | 3,730 | 14.83 | 14.87 | 14.81 | 14.87 |
33. | ADRS-R-A | 37.16 | 37.16 | 37.16 | 0.00% | 0.36% | 100 | 3,716 | 37.16 | 37.16 | 36.51 | 38.08 |
34. | HCVT-R-A | 28.76 | 29.20 | 28.82 | 0.00% | -3.49% | 126 | 3,631 | 27.88 | 29.36 | 28.67 | 30.92 |
35. | VLHO-R-A | 17.27 | 17.27 | 17.28 | -2.14% | -2.10% | 201 | 3,472 | 17.27 | 17.39 | 17.27 | 17.39 |
36. | RIVP-R-A | 2.02 | 2.03 | 2.03 | 1.80% | 2.07% | 1,569 | 3,189 | 2.02 | 2.05 | 1.98 | 2.04 |
37. | KSST-R-A | 58.66 | 66.32 | 59.59 | 13.05% | -12.61% | 47 | 2,801 | 55.21 | 66.32 | 55.74 | 66.33 |
38. | VART-R-1 | 2.74 | 2.73 | 2.73 | -0.10% | -0.63% | 909 | 2,479 | 2.72 | 2.74 | 2.68 | 2.73 |
39. | BCIN-R-A | 46.46 | 46.46 | 46.46 | 0.01% | -0.70% | 50 | 2,323 | 46.46 | 46.46 | 46.46 | 49.57 |
40. | SNHO-R-A | 20.97 | 20.71 | 20.75 | -2.49% | -2.02% | 104 | 2,158 | 20.71 | 20.97 | 20.71 | 21.10 |
41. | ZABA-R-A | 3.66 | 3.66 | 3.66 | -1.39% | -1.43% | 560 | 2,052 | 3.66 | 3.66 | 3.66 | 3.72 |
42. | CROS-R-A | 955.75 | 955.75 | 955.75 | 0.01% | 0.01% | 2 | 1,911 | 955.75 | 955.75 | 955.75 | 962.24 |
43. | HDEL-R-A | 5.44 | 5.31 | 5.35 | -7.64% | -6.95% | 357 | 1,911 | 5.31 | 5.71 | 5.04 | 5.57 |
44. | KRAS-R-A | 46.85 | 46.85 | 46.85 | 0.00% | 0.00% | 40 | 1,874 | 46.85 | 46.85 | 46.85 | 47.51 |
45. | HZLA-R-A | 6.53 | 6.24 | 6.43 | -5.98% | -3.14% | 265 | 1,703 | 6.24 | 6.53 | | |
46. | KODT-R-A | 137.37 | 136.97 | 137.20 | 0.10% | 0.27% | 12 | 1,646 | 136.97 | 137.37 | 136.97 | 141.75 |
47. | LKRI-R-A | 10.46 | 10.62 | 10.49 | -2.98% | -4.11% | 137 | 1,436 | 10.46 | 10.62 | 10.50 | 10.94 |
48. | ATPL-R-A | 47.91 | 47.91 | 47.77 | 1.69% | 0.85% | 29 | 1,385 | 47.12 | 47.91 | 47.12 | 47.91 |
49. | LKPC-R-A | 67.56 | 67.56 | 67.56 | -0.20% | 0.50% | 19 | 1,284 | 67.56 | 67.56 | 65.04 | 67.69 |
50. | SAPN-R-A | 25.67 | 25.67 | 25.67 | -1.33% | -2.73% | 44 | 1,129 | 25.67 | 25.67 | 25.67 | 26.54 |
51. | ATLN-R-A | 6.74 | 6.64 | 6.74 | 0.00% | 1.54% | 143 | 964 | 6.64 | 6.80 | 6.64 | 6.80 |
52. | HTPK-R-A | 5.39 | 5.39 | 5.39 | 0.27% | 0.17% | 172 | 927 | 5.39 | 5.39 | 5.39 | 5.96 |
53. | SLPF-R-A | 4.26 | 4.26 | 4.26 | 0.28% | -0.28% | 160 | 681 | 4.26 | 4.26 | 4.25 | 4.64 |
54. | HMST-R-A | 29.34 | 29.20 | 29.28 | -0.45% | -0.19% | 23 | 673 | 29.20 | 29.34 | 27.90 | 30.44 |
55. | HTPO-R-A | 6.33 | 6.33 | 6.33 | 0.44% | 0.44% | 90 | 570 | 6.33 | 6.33 | 5.44 | 9.95 |
56. | PLAG-R-A | 385.56 | 96.39 | 96.39 | -1.69% | -0.22% | 1 | 386 | 385.56 | 385.56 | 385.56 | 404.67 |
57. | PRFC-R-A | 2.84 | 2.84 | 2.84 | -2.77% | -2.73% | 123 | 349 | 2.84 | 2.84 | 2.84 | 2.95 |
58. | VIRO-R-A | 67.25 | 67.25 | 67.25 | 0.54% | 1.15% | 5 | 336 | 67.25 | 67.25 | 65.04 | 68.88 |
59. | IGH-R-A | 20.70 | 20.70 | 20.70 | -1.89% | -1.89% | 15 | 311 | 20.70 | 20.71 | 19.91 | 20.77 |
60. | KTJV-R-A | 1.77 | 1.78 | 1.77 | -11.98% | -11.60% | 172 | 305 | 1.77 | 1.78 | 1.78 | 1.99 |
61. | LCDS-R-A | 1.59 | 1.59 | 1.59 | -19.94% | -19.94% | 168 | 268 | 1.59 | 1.59 | 1.59 | 2.12 |
62. | SSNC-P-A1 | 51.31 | 51.31 | 51.31 | -12.93% | -12.93% | 5 | 257 | 51.31 | 51.31 | 51.22 | 66.36 |
63. | FNVC-R-A | 6.11 | 6.11 | 6.11 | -1.92% | -1.92% | 25 | 153 | 6.11 | 6.11 | 6.11 | 6.64 |
64. | OPTE-R-A | 0.77 | 0.77 | 0.69 | 5.08% | -6.63% | 186 | 129 | 0.69 | 0.77 | 0.69 | 0.77 |
65. | ZVCV-R-A | 10.22 | 10.22 | 10.22 | -3.74% | -1.67% | 8 | 82 | 10.22 | 10.22 | 9.03 | 10.74 |
66. | DLKV-R-A | 3.38 | 3.38 | 3.38 | 9.64% | 9.45% | 1 | 3 | 3.38 | 3.38 | 3.08 | 3.38 |
67. | CROBEX | | 233.22 | | 0.22% | | | | | | | |
| | | | | | | | 1,403,380 | | | | |
*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.