Filter
Country: Croatia Date: 07/30/2014 Volume: 1,843,603 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | MIV-R-A | 293.46 | 293.46 | 293.46 | -11.73% | -11.73% | 1 | 293 | 293.46 | 293.46 | 293.16 | 397.90 |
2. | KSST-R-A | 40.35 | 40.22 | 40.23 | -6.77% | -6.74% | 20 | 805 | 40.22 | 40.35 | 38.64 | 43.13 |
3. | DDJH-R-A | 6.17 | 5.97 | 5.99 | -6.25% | -4.39% | 13,014 | 77,903 | 5.84 | 6.24 | 5.88 | 6.04 |
4. | PTKM-R-A | 5.25 | 4.98 | 5.02 | -5.83% | -5.10% | 11,665 | 58,515 | 4.76 | 5.25 | 4.90 | 4.98 |
5. | THNK-R-A | 59.08 | 58.79 | 57.38 | -5.44% | -7.35% | 238 | 13,657 | 56.14 | 59.08 | 55.74 | 58.40 |
6. | HDEL-R-A | 3.32 | 3.45 | 3.24 | -5.42% | -6.73% | 877 | 2,841 | 3.06 | 3.45 | 3.06 | 3.45 |
7. | CHAG-R-A | 26.54 | 26.54 | 26.54 | -4.77% | -4.77% | 34 | 903 | 26.54 | 26.54 | 25.22 | 29.20 |
8. | IPKK-R-A | 16.32 | 15.93 | 16.25 | -3.95% | -1.73% | 228 | 3,704 | 15.93 | 16.34 | 15.93 | 17.78 |
9. | VDKT-R-A | 30.26 | 29.21 | 29.74 | -3.49% | -2.25% | 261 | 7,763 | 29.21 | 31.24 | 29.21 | 31.32 |
10. | VPIK-R-A | 11.05 | 11.28 | 11.15 | -3.41% | -0.73% | 1,530 | 17,058 | 11.02 | 11.28 | 11.09 | 11.64 |
11. | LKPC-R-A | 71.67 | 72.33 | 72.19 | -3.37% | -2.96% | 70 | 5,053 | 71.67 | 73.00 | 71.68 | 72.33 |
12. | BCIN-R-A | 51.78 | 51.38 | 51.61 | -3.22% | -2.18% | 139 | 7,173 | 51.38 | 51.78 | 51.38 | 54.42 |
13. | SPVA-R-A | 3.21 | 3.21 | 3.21 | -3.01% | -3.01% | 149 | 478 | 3.21 | 3.21 | 3.21 | 11.81 |
14. | SNHO-R-A | 32.27 | 32.19 | 32.33 | -2.98% | -1.83% | 117 | 3,783 | 32.19 | 32.39 | 32.25 | 33.04 |
15. | SAPN-R-A | 27.54 | 27.08 | 27.47 | -2.86% | -1.44% | 251 | 6,895 | 27.08 | 27.54 | 27.08 | 27.87 |
16. | DLKV-R-A | 2.25 | 2.24 | 2.25 | -2.82% | -0.47% | 995 | 2,234 | 2.24 | 2.25 | 2.24 | 2.30 |
17. | ULPL-R-A | 23.56 | 23.09 | 23.18 | -2.79% | -0.48% | 16 | 371 | 23.09 | 23.56 | 22.84 | 23.09 |
18. | VLHO-R-A | 26.41 | 25.83 | 26.31 | -2.70% | -1.34% | 284 | 7,472 | 25.83 | 26.41 | 25.83 | 26.48 |
19. | PODR-R-A | 40.08 | 39.15 | 39.98 | -2.33% | -0.81% | 745 | 29,787 | 39.15 | 40.55 | 39.15 | 39.95 |
20. | HT-R-A | 20.04 | 19.74 | 19.87 | -2.14% | -0.99% | 11,689 | 232,269 | 19.74 | 20.04 | 19.74 | 19.78 |
21. | KORF-R-A | 28.67 | 28.11 | 28.14 | -1.97% | -2.57% | 7,106 | 199,961 | 27.67 | 29.13 | 27.75 | 28.11 |
22. | KRAS-R-A | 48.31 | 48.31 | 48.31 | -1.89% | -2.19% | 88 | 4,251 | 48.31 | 48.31 | 48.18 | 49.72 |
23. | ADPL-R-A | 16.39 | 16.32 | 16.33 | -1.66% | -1.39% | 14,308 | 233,593 | 16.21 | 16.39 | 16.32 | 16.39 |
24. | ARNT-R-A | 48.31 | 47.78 | 47.04 | -1.64% | -1.57% | 1,033 | 48,590 | 46.45 | 48.31 | 46.45 | 47.78 |
25. | CROS-R-A | 968.88 | 968.88 | 968.88 | -1.48% | -1.48% | 1 | 969 | 968.88 | 968.88 | 968.88 | 986.13 |
26. | SLRS-R-A | 94.23 | 93.04 | 93.76 | -1.27% | -0.68% | 5 | 469 | 93.04 | 94.23 | 91.58 | 97.48 |
27. | JDPL-R-A | 17.07 | 17.07 | 17.07 | -1.08% | -1.27% | 117 | 1,997 | 17.07 | 17.07 | 17.07 | 18.05 |
28. | ADRS-P-A | 37.51 | 37.69 | 37.68 | -1.03% | -0.63% | 140 | 5,275 | 37.50 | 37.69 | 37.56 | 37.69 |
29. | BLJE-R-A | 5.04 | 4.99 | 5.03 | -1.03% | -0.73% | 3,520 | 17,696 | 4.99 | 5.11 | 4.99 | 5.07 |
30. | LEDO-R-A | 1,190.52 | 1,186.54 | 1,188.69 | -0.89% | -0.71% | 13 | 15,453 | 1,186.54 | 1,190.52 | 1,186.54 | 1,196.50 |
31. | CROBEX | | 239.78 | | -0.85% | | | | | | | |
32. | KOEI-R-A | 90.33 | 89.74 | 90.23 | -0.72% | -0.33% | 72 | 6,496 | 89.74 | 90.33 | 89.74 | 90.25 |
33. | LKRI-R-A | 10.09 | 10.09 | 10.09 | -0.59% | 3.85% | 50 | 504 | 10.09 | 10.09 | 9.76 | 10.09 |
34. | RIVP-R-A | 2.23 | 2.24 | 2.23 | -0.47% | -1.00% | 4,062 | 9,059 | 2.23 | 2.26 | 2.22 | 2.26 |
35. | ERNT-R-A | 184.48 | 185.81 | 185.91 | -0.36% | 0.00% | 180 | 33,464 | 184.48 | 187.67 | 184.48 | 187.67 |
36. | JNAF-R-A | 398.17 | 404.80 | 403.56 | -0.33% | 0.50% | 85 | 34,302 | 398.17 | 404.80 | 391.53 | 405.87 |
37. | TUHO-R-A | 252.84 | 252.84 | 252.84 | -0.26% | -0.26% | 10 | 2,528 | 252.84 | 252.84 | 252.84 | 265.45 |
38. | BD62-R-A | 1.89 | 1.88 | 1.89 | -0.14% | -1.32% | 330 | 623 | 1.88 | 1.90 | 1.88 | 2.02 |
39. | MAIS-R-A | 15.26 | 15.26 | 15.26 | 0.00% | 0.00% | 106 | 1,618 | 15.26 | 15.26 | 15.26 | 15.90 |
40. | TRFM-R-A | 19.11 | 19.11 | 19.11 | 0.00% | 0.00% | 11 | 210 | 19.11 | 19.11 | 18.58 | 19.91 |
41. | JDBA-R-A | 126.09 | 126.09 | 126.09 | 0.00% | 0.00% | 250 | 31,522 | 126.09 | 126.09 | 120.78 | 145.06 |
42. | KOKA-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 168 | 5,574 | 33.18 | 33.18 | 33.18 | 35.15 |
43. | ADRS-R-A | 41.14 | 41.14 | 41.14 | 0.00% | 0.00% | 300 | 12,343 | 41.14 | 41.14 | 40.61 | 41.94 |
44. | JDTC-R-A | 3.05 | 3.05 | 3.05 | 0.00% | 0.00% | 177 | 540 | 3.05 | 3.05 | 2.93 | 3.05 |
45. | ZVZD-R-A | 384.09 | 384.10 | 384.09 | 0.03% | 0.14% | 4 | 1,536 | 384.09 | 384.10 | 371.78 | 384.10 |
46. | ZABA-R-A | 4.31 | 4.42 | 4.27 | 0.24% | -3.92% | 2,444 | 10,429 | 4.25 | 4.42 | 4.29 | 4.42 |
47. | PLAG-R-A | 443.16 | 111.12 | 110.91 | 0.27% | 1.11% | 33 | 14,640 | 443.16 | 444.48 | 435.33 | 457.76 |
48. | INA-R-A | 524.26 | 533.55 | 533.20 | 0.50% | 0.44% | 30 | 15,996 | 524.26 | 533.55 | 534.87 | 537.53 |
49. | PBZ-R-A | 59.35 | 61.72 | 61.64 | 0.54% | 0.63% | 31 | 1,911 | 59.35 | 61.72 | 59.35 | 61.72 |
50. | SM86-R-A | 20.07 | 20.07 | 20.07 | 0.83% | 0.83% | 330 | 6,625 | 20.07 | 20.07 | 20.07 | 23.89 |
51. | KODT-R-A | 131.40 | 131.40 | 131.40 | 1.02% | 0.99% | 3 | 394 | 131.40 | 131.40 | 131.13 | 132.72 |
52. | ATPL-R-A | 42.87 | 44.20 | 44.53 | 1.22% | 2.08% | 2,112 | 94,048 | 42.60 | 45.48 | 44.09 | 44.86 |
53. | HUPZ-R-A | 216.34 | 218.99 | 217.29 | 1.23% | 0.41% | 14 | 3,042 | 216.34 | 218.99 | 216.34 | 222.84 |
54. | CKML-R-A | 437.99 | 4.54 | 4.49 | 1.51% | 0.38% | 4 | 1,759 | 437.99 | 444.62 | 432.69 | 464.53 |
55. | VERN-R-A | 6.02 | 6.10 | 6.07 | 1.53% | 1.04% | 57 | 346 | 6.02 | 6.10 | 5.85 | 6.10 |
56. | LRH-R-A | 418.08 | 411.44 | 413.65 | 1.64% | 0.51% | 3 | 1,241 | 411.44 | 418.08 | 378.93 | 417.41 |
57. | IGH-R-A | 15.94 | 15.94 | 15.94 | 1.79% | -1.71% | 1 | 16 | 15.94 | 15.94 | 15.94 | 16.86 |
58. | MDKA-R-A | 1,068.42 | 1,088.33 | 1,078.37 | 1.86% | 0.93% | 16 | 17,254 | 1,068.42 | 1,088.33 | 1,048.51 | 2,787.18 |
59. | HZLA-R-A | 7.30 | 7.30 | 7.30 | 1.87% | 1.87% | 50 | 365 | 7.30 | 7.30 | | |
60. | ATGR-R-A | 122.24 | 31.16 | 30.76 | 1.95% | 0.92% | 594 | 73,078 | 122.24 | 124.63 | 123.83 | 124.63 |
61. | INGR-R-A | 0.31 | 0.32 | 0.31 | 2.59% | 0.88% | 26,010 | 8,082 | 0.30 | 0.32 | 0.31 | 0.32 |
62. | HMST-R-A | 41.41 | 41.41 | 41.41 | 2.97% | -0.12% | 137 | 5,673 | 41.41 | 41.41 | 41.41 | 43.66 |
63. | BDSS-R-A | 39.82 | 39.82 | 39.82 | 3.45% | 3.45% | 21 | 836 | 39.82 | 39.82 | 38.49 | 41.81 |
64. | TSHC-R-A | 1,194.51 | 1,194.51 | 1,194.51 | 3.45% | 3.45% | 2 | 2,389 | 1,194.51 | 1,194.51 | 995.42 | 1,194.51 |
65. | HPB-R-A | 112.81 | 112.81 | 112.81 | 3.53% | 3.53% | 67 | 7,559 | 112.81 | 112.81 | 106.18 | 145.86 |
66. | ACI-R-A | 729.98 | 719.36 | 726.08 | 3.93% | 4.89% | 16 | 11,617 | 719.36 | 729.98 | 718.03 | 756.52 |
67. | PRFC-R-A | 3.21 | 3.31 | 3.24 | 4.00% | 4.85% | 3,376 | 10,946 | 3.19 | 3.31 | 3.08 | 3.31 |
68. | HBRL-R-A | 0.93 | 0.93 | 0.93 | 4.49% | 2.19% | 3 | 3 | 0.93 | 0.93 | 0.90 | 0.96 |
69. | JMNC-R-A | 9,754.99 | 10,086.93 | 9,939.45 | 5.55% | 4.01% | 9 | 89,455 | 9,754.99 | 10,086.93 | 9,689.96 | 10,485.10 |
70. | LPLH-R-A | 24.82 | 26.48 | 25.99 | 6.68% | 7.94% | 2,541 | 66,039 | 24.82 | 27.21 | 25.75 | 26.48 |
71. | RIZO-R-A | 8.64 | 9.21 | 8.63 | 7.46% | -0.96% | 1,012 | 8,738 | 8.58 | 9.21 | 8.62 | 9.22 |
72. | HTPK-R-A | 6.46 | 6.46 | 6.46 | 7.60% | 7.60% | 77 | 498 | 6.46 | 6.46 | 6.46 | 7.03 |
73. | HIMR-R-A | 65.60 | 67.82 | 69.68 | 11.09% | 14.34% | 1,888 | 131,565 | 65.60 | 76.18 | 67.82 | 69.73 |
74. | ZVCV-R-A | 21.24 | 21.24 | 21.24 | 11.11% | 11.11% | 905 | 19,218 | 21.24 | 21.24 | 21.24 | 21.77 |
75. | BPBA-R-A | 0.96 | 1.04 | 0.97 | 11.42% | 4.44% | 1,150 | 1,111 | 0.96 | 1.04 | 0.93 | 1.04 |
76. | OPTE-R-A | 0.80 | 0.87 | 0.86 | 11.68% | 9.87% | 2,939 | 2,521 | 0.80 | 0.91 | 0.80 | 0.87 |
77. | AUHR-R-A | 53.35 | 59.72 | 55.45 | 12.21% | 4.18% | 308 | 17,079 | 53.09 | 59.72 | 57.73 | 63.69 |
78. | VART-R-1 | 2.33 | 2.59 | 2.58 | 14.71% | 14.77% | 11,497 | 29,644 | 2.33 | 2.73 | 2.59 | 2.65 |
79. | ATLN-R-A | 6.29 | 7.43 | 7.00 | 18.36% | 11.51% | 5,392 | 37,725 | 6.29 | 7.43 | 7.30 | 7.59 |
80. | MGMA-R-A | 0.21 | 0.23 | 0.22 | 21.11% | 18.18% | 17,290 | 3,885 | 0.21 | 0.23 | 0.23 | 0.24 |
81. | KABA-R-A | 1.33 | 1.33 | 1.33 | 24.87% | 24.87% | 55 | 73 | 1.33 | 1.33 | 1.08 | 1.33 |
82. | AMDN-R-A | 13.27 | 13.27 | 13.27 | 42.84% | 42.84% | 10 | 133 | 13.27 | 13.27 | 9.29 | 13.27 |
83. | HMDN-R-A | 9.95 | 9.95 | 9.95 | 46.29% | 46.29% | 14 | 139 | 9.95 | 9.95 | 7.96 | 9.95 |
| | | | | | | | 1,843,603 | | | | |
*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.