Filter
Country: Croatia Date: 07/21/2014 Volume: 2,194,492 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 243.81 | | -0.08% | | | | | | | |
2. | SUNH-R-A | 1.33 | 1.33 | 1.33 | -32.89% | -32.89% | 2,440 | 3,238 | 1.33 | 1.33 | | 1.33 |
3. | HPB-R-A | 119.45 | 119.45 | 119.45 | -24.87% | -24.87% | 9 | 1,075 | 119.45 | 119.45 | 106.18 | 145.86 |
4. | HJDR-R-A | 10.33 | 10.33 | 10.33 | -22.18% | -22.18% | 30 | 310 | 10.33 | 10.33 | | 10.33 |
5. | QUNE-R-A | 1.33 | 1.33 | 1.33 | -8.73% | -8.73% | 1,000 | 1,333 | 1.33 | 1.33 | | 1.33 |
6. | DLKV-R-A | 2.12 | 1.99 | 2.02 | -6.47% | -8.69% | 1,040 | 2,103 | 1.99 | 2.12 | 1.99 | 2.19 |
7. | TISK-R-A | 23.10 | 23.09 | 23.09 | -7.45% | -7.45% | 55 | 1,270 | 23.09 | 23.10 | 23.23 | 24.95 |
8. | BD62-R-A | 1.87 | 1.86 | 1.87 | -6.67% | -6.00% | 670 | 1,253 | 1.86 | 1.87 | 1.85 | 1.99 |
9. | HDEL-R-A | 3.58 | 3.65 | 3.47 | 0.66% | -4.39% | 188 | 653 | 3.19 | 3.65 | 3.09 | 3.62 |
10. | VDKT-R-A | 31.85 | 31.46 | 31.54 | -2.07% | -4.28% | 41 | 1,293 | 31.46 | 31.85 | 31.46 | 32.85 |
11. | MGMA-R-A | 0.18 | 0.18 | 0.18 | -0.72% | -3.55% | 43 | 8 | 0.18 | 0.18 | 0.18 | 0.20 |
12. | LPLH-R-A | 18.79 | 18.78 | 18.78 | -2.44% | -3.12% | 200 | 3,757 | 18.78 | 18.79 | 18.78 | 19.78 |
13. | VIRO-R-A | 53.09 | 53.09 | 53.09 | -4.73% | -3.06% | 50 | 2,655 | 53.09 | 53.09 | 51.89 | 53.09 |
14. | KOEI-R-A | 95.03 | 91.78 | 92.98 | -3.85% | -2.76% | 346 | 32,170 | 91.20 | 95.03 | 91.76 | 92.90 |
15. | BLJE-R-A | 5.20 | 5.04 | 5.10 | -2.29% | -2.49% | 7,422 | 37,826 | 4.99 | 5.32 | 5.04 | 5.20 |
16. | PLAG-R-A | 424.71 | 103.13 | 103.76 | -2.87% | -2.28% | 12 | 4,980 | 412.50 | 424.71 | 411.91 | 444.36 |
17. | BCIN-R-A | 53.75 | 53.10 | 53.20 | -2.43% | -2.24% | 85 | 4,522 | 53.10 | 53.75 | 51.78 | 56.14 |
18. | CROS-P-A | 982.15 | 982.15 | 982.15 | -1.99% | -1.99% | 1 | 982 | 982.15 | 982.15 | 857.00 | 1,725.13 |
19. | KODT-P-A | 129.81 | 129.80 | 129.81 | -1.90% | -1.90% | 4 | 519 | 129.80 | 129.81 | 129.67 | 132.32 |
20. | KRAS-R-A | 45.41 | 46.45 | 45.50 | 0.00% | -1.51% | 124 | 5,642 | 45.26 | 46.45 | 46.45 | 47.78 |
21. | DDJH-R-A | 6.30 | 6.44 | 6.36 | -1.02% | -1.44% | 5,996 | 38,152 | 6.24 | 6.53 | 6.35 | 6.44 |
22. | JDPL-R-A | 17.30 | 17.25 | 17.27 | -0.78% | -1.37% | 97 | 1,675 | 17.25 | 17.30 | 17.04 | 17.25 |
23. | THNK-R-A | 58.40 | 61.72 | 60.47 | 0.00% | -1.32% | 32 | 1,935 | 58.40 | 61.72 | 58.40 | 61.72 |
24. | TNPL-R-A | 42.10 | 41.39 | 41.51 | -1.32% | -1.31% | 39 | 1,619 | 41.39 | 42.10 | 41.39 | 45.63 |
25. | PODR-R-A | 41.41 | 41.28 | 41.33 | -1.27% | -0.92% | 482 | 19,919 | 41.28 | 41.41 | 41.28 | 41.81 |
26. | VART-R-1 | 2.03 | 2.02 | 2.02 | 1.47% | -0.91% | 250 | 506 | 2.02 | 2.03 | 2.02 | 2.14 |
27. | ATPL-R-A | 42.67 | 42.47 | 42.56 | -0.63% | -0.86% | 256 | 10,894 | 42.47 | 42.70 | 42.47 | 43.32 |
28. | INA-R-A | 524.26 | 530.89 | 526.65 | 0.00% | -0.80% | 57 | 30,019 | 505.67 | 530.89 | 524.26 | 536.86 |
29. | ADRS-R-A | 40.35 | 40.35 | 40.35 | -1.92% | -0.63% | 115 | 4,640 | 40.35 | 40.35 | 39.95 | 41.14 |
30. | ATGR-R-A | 120.33 | 30.08 | 30.08 | 0.01% | -0.37% | 150 | 18,048 | 120.12 | 121.44 | 120.32 | 121.44 |
31. | VPIK-R-A | 11.55 | 11.55 | 11.55 | -3.59% | -0.30% | 8 | 92 | 11.55 | 11.55 | 11.55 | 11.98 |
32. | LEDO-R-A | 1,194.51 | 1,193.18 | 1,193.77 | -0.11% | -0.27% | 9 | 10,744 | 1,193.18 | 1,194.51 | 1,193.18 | 1,202.46 |
33. | LKPC-R-A | 69.95 | 74.72 | 72.02 | 4.26% | -0.25% | 30 | 2,161 | 69.95 | 74.72 | 69.96 | 74.72 |
34. | ADRS-P-A | 37.32 | 37.16 | 37.76 | -1.75% | -0.18% | 2,261 | 85,367 | 37.16 | 37.83 | 37.56 | 37.66 |
35. | ZVZD-R-A | 363.66 | 384.90 | 377.75 | 1.76% | -0.13% | 6 | 2,267 | 363.66 | 384.90 | 363.93 | 384.90 |
36. | HCVT-R-A | 31.72 | 31.34 | 31.30 | 0.43% | -0.03% | 372 | 11,643 | 30.28 | 33.18 | 31.34 | 33.18 |
37. | LKRI-R-A | 9.56 | 9.57 | 9.65 | -1.04% | -0.01% | 825 | 7,959 | 9.56 | 9.87 | 9.57 | 9.87 |
38. | IKBA-R-A | 132.72 | 132.72 | 132.72 | 0.00% | 0.00% | 12 | 1,593 | 132.72 | 132.72 | 115.47 | 132.72 |
39. | JDGT-R-A | 90.12 | 90.12 | 90.12 | 0.00% | 0.00% | 2 | 180 | 90.12 | 90.12 | 89.06 | 90.12 |
40. | HUPZ-R-A | 215.01 | 215.01 | 215.01 | 0.00% | 0.00% | 38 | 8,170 | 215.01 | 215.01 | 212.36 | 218.99 |
41. | OPTE-R-A | 0.62 | 0.62 | 0.62 | 0.00% | 0.00% | 85 | 52 | 0.62 | 0.62 | 0.58 | 0.65 |
42. | FRNK-R-A | 66.36 | 66.36 | 66.36 | 0.00% | 0.00% | 9 | 597 | 66.36 | 66.36 | 66.36 | 67.03 |
43. | KOKA-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 145 | 4,811 | 33.18 | 33.18 | 33.18 | 34.50 |
44. | KOTR-P-A | 172.54 | 172.54 | 172.54 | 0.00% | 0.00% | 158 | 27,261 | 172.54 | 172.54 | 166.17 | 172.54 |
45. | ARNT-R-A | 47.15 | 48.44 | 47.72 | 3.24% | 0.08% | 171 | 8,160 | 47.12 | 48.44 | 47.40 | 48.44 |
46. | IPKK-R-A | 19.26 | 19.26 | 19.26 | 0.09% | 0.09% | 25 | 482 | 19.26 | 19.26 | 18.58 | 19.78 |
47. | HMST-R-A | 35.84 | 35.84 | 35.84 | 0.00% | 0.17% | 27 | 968 | 35.84 | 35.84 | 35.84 | 37.03 |
48. | HBRL-R-A | 0.91 | 0.91 | 0.91 | 1.03% | 0.29% | 300 | 274 | 0.91 | 0.91 | 0.91 | 0.99 |
49. | VLHO-R-A | 27.01 | 26.74 | 27.11 | -0.98% | 0.37% | 675 | 18,298 | 26.74 | 27.21 | 26.68 | 27.14 |
50. | ERNT-R-A | 199.75 | 200.35 | 199.55 | 0.30% | 0.39% | 172 | 34,323 | 198.42 | 200.35 | 197.77 | 200.35 |
51. | KODT-R-A | 132.06 | 132.72 | 132.28 | 0.81% | 0.47% | 30 | 3,968 | 132.06 | 132.72 | 131.73 | 132.72 |
52. | ULPL-R-A | 22.96 | 22.83 | 22.77 | -1.15% | 0.49% | 75 | 1,708 | 22.43 | 22.96 | 22.43 | 22.83 |
53. | VERN-R-A | 5.35 | 5.32 | 5.34 | 0.30% | 0.53% | 107 | 571 | 5.32 | 5.35 | 5.32 | 5.84 |
54. | CKML-R-A | 444.62 | 4.47 | 4.50 | 0.00% | 0.76% | 2 | 883 | 437.99 | 444.62 | 433.34 | 444.62 |
55. | PBZ-R-A | 59.06 | 61.32 | 60.83 | 0.65% | 0.77% | 23 | 1,399 | 59.06 | 61.32 | 59.06 | 62.18 |
56. | SAPN-R-A | 27.27 | 27.41 | 27.33 | 1.72% | 0.99% | 494 | 13,499 | 27.27 | 27.41 | 27.08 | 27.41 |
57. | INGR-R-A | 0.32 | 0.31 | 0.32 | 0.42% | 1.28% | 1,499 | 474 | 0.31 | 0.32 | 0.31 | 0.32 |
58. | KORF-R-A | 29.20 | 29.49 | 29.40 | 1.91% | 1.29% | 7,752 | 227,887 | 28.95 | 29.59 | 29.20 | 29.49 |
59. | HT-R-A | 20.57 | 20.59 | 20.69 | 0.12% | 1.33% | 42,705 | 883,519 | 20.57 | 20.70 | 20.58 | 20.69 |
60. | ADPL-R-A | 17.32 | 17.57 | 17.41 | 1.85% | 1.34% | 7,062 | 122,958 | 17.32 | 17.57 | 17.18 | 17.57 |
61. | ZABA-R-A | 4.35 | 4.38 | 4.36 | 1.54% | 1.36% | 560 | 2,442 | 4.35 | 4.38 | 4.38 | 4.38 |
62. | CROS-R-A | 983.77 | 983.77 | 983.77 | 0.17% | 1.42% | 230 | 226,268 | 983.77 | 983.77 | 893.22 | 985.47 |
63. | PRFC-R-A | 2.89 | 2.89 | 2.89 | 1.68% | 1.54% | 327 | 945 | 2.89 | 2.89 | 2.89 | 3.03 |
64. | LRH-R-A | 431.35 | 431.35 | 431.35 | 1.56% | 1.56% | 1 | 431 | 431.35 | 431.35 | 404.94 | 431.35 |
65. | LCDS-R-A | 1.76 | 1.76 | 1.76 | 1.92% | 1.92% | 584 | 1,027 | 1.76 | 1.76 | 1.76 | 1.99 |
66. | SNHO-R-A | 33.84 | 33.71 | 33.78 | 0.79% | 3.15% | 986 | 33,304 | 33.25 | 34.37 | 33.71 | 34.37 |
67. | IGH-R-A | 16.59 | 16.59 | 16.59 | 0.00% | 3.62% | 5 | 83 | 16.59 | 16.59 | 15.93 | 16.59 |
68. | HIMR-R-A | 54.42 | 56.41 | 54.95 | 6.25% | 3.70% | 1,055 | 57,974 | 54.42 | 57.00 | 54.68 | 56.41 |
69. | HTPK-R-A | 5.99 | 5.99 | 5.99 | 4.76% | 4.76% | 13 | 78 | 5.99 | 5.99 | 5.98 | 6.25 |
70. | KSST-R-A | 43.80 | 43.80 | 43.80 | 5.77% | 5.77% | 3 | 131 | 43.80 | 43.80 | 40.22 | 43.80 |
71. | PTKM-R-A | 5.84 | 6.08 | 6.15 | 4.07% | 7.46% | 22,687 | 139,616 | 5.84 | 6.39 | 5.97 | 5.98 |
72. | RIZO-R-A | 8.61 | 8.69 | 8.82 | 2.66% | 12.11% | 1,821 | 16,067 | 8.61 | 8.91 | 8.69 | 8.87 |
73. | PIKR-R-A | 17.23 | 17.23 | 17.23 | 23.01% | 23.01% | 50 | 861 | 17.23 | 17.23 | 13.27 | 17.23 |
| | | | | | | | 2,194,492 | | | | |
*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.