Filter
Country: Croatia Date: 04/17/2014 Volume: 862,633 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 230.43 | | 0.14% | | | | | | | |
2. | MGMA-R-A | 0.27 | 0.27 | 0.27 | 0.48% | -1.91% | 1,150 | 313 | 0.27 | 0.27 | 0.27 | 0.28 |
3. | INGR-R-A | 0.36 | 0.37 | 0.36 | -0.38% | 0.39% | 1,593 | 579 | 0.36 | 0.37 | 0.36 | 0.37 |
4. | OPTE-R-A | 0.80 | 0.80 | 0.80 | 10.91% | 7.71% | 970 | 772 | 0.80 | 0.80 | 0.72 | 0.80 |
5. | RIVP-R-A | 1.99 | 1.99 | 1.99 | 1.28% | 1.21% | 170 | 338 | 1.99 | 1.99 | 1.97 | 2.01 |
6. | KTJV-R-A | 2.02 | 2.02 | 2.02 | 0.00% | 2.91% | 645 | 1,301 | 2.02 | 2.02 | 1.86 | 2.04 |
7. | VART-R-1 | 2.69 | 2.70 | 2.69 | -3.29% | -4.83% | 150 | 404 | 2.69 | 2.70 | 2.70 | 2.79 |
8. | PRFC-R-A | 2.92 | 2.92 | 2.92 | 0.00% | 0.00% | 7 | 20 | 2.92 | 2.92 | 2.92 | 3.04 |
9. | DLKV-R-A | 3.55 | 3.45 | 3.43 | -3.17% | -3.65% | 990 | 3,400 | 3.22 | 3.55 | 3.25 | 3.45 |
10. | ZABA-R-A | 3.65 | 3.65 | 3.65 | 0.04% | 0.11% | 136 | 496 | 3.65 | 3.65 | 3.65 | 3.76 |
11. | BLJE-R-A | 5.26 | 5.31 | 5.23 | 1.57% | 0.07% | 2,883 | 15,083 | 5.18 | 5.31 | 5.18 | 5.31 |
12. | HDEL-R-A | 5.31 | 5.31 | 5.31 | -2.03% | -2.51% | 7 | 37 | 5.31 | 5.31 | 5.31 | 5.64 |
13. | ULJN-R-A | 5.37 | 5.57 | 5.38 | 2.44% | -2.20% | 25 | 134 | 5.37 | 5.57 | 5.31 | 5.57 |
14. | DDJH-R-A | 5.65 | 5.68 | 5.59 | 0.56% | -0.31% | 4,939 | 27,597 | 5.46 | 5.68 | 5.54 | 5.68 |
15. | VERN-R-A | 5.71 | 5.71 | 5.71 | 0.02% | -0.53% | 104 | 594 | 5.71 | 5.71 | 5.71 | 6.02 |
16. | ATLN-R-A | 6.64 | 6.64 | 6.64 | 0.00% | 0.00% | 46 | 305 | 6.64 | 6.64 | 6.53 | 6.94 |
17. | PTKM-R-A | 8.16 | 8.63 | 8.53 | 5.70% | 5.91% | 4,024 | 34,337 | 7.99 | 8.99 | 8.64 | 8.89 |
18. | ZVCV-R-A | 10.35 | 10.22 | 10.27 | -1.28% | -0.21% | 155 | 1,592 | 10.22 | 10.35 | 10.22 | 10.35 |
19. | LKRI-R-A | 10.45 | 10.45 | 10.45 | -0.34% | -0.24% | 26 | 272 | 10.45 | 10.45 | 10.45 | 10.88 |
20. | VPIK-R-A | 11.48 | 11.41 | 11.36 | -0.58% | -1.18% | 115 | 1,307 | 11.29 | 11.48 | 11.42 | 11.81 |
21. | MAIS-R-A | 12.01 | 12.01 | 12.01 | 0.00% | 0.00% | 160 | 1,922 | 12.01 | 12.01 | 12.01 | 12.61 |
22. | ADPL-R-A | 14.92 | 14.91 | 14.93 | -0.52% | -0.29% | 3,401 | 50,775 | 14.91 | 14.93 | 14.91 | 14.96 |
23. | VLHO-R-A | 16.59 | 16.72 | 16.51 | 1.20% | -0.06% | 849 | 14,022 | 16.06 | 16.72 | 16.22 | 16.84 |
24. | IPKK-R-A | 19.24 | 19.07 | 19.11 | -0.88% | -0.77% | 109 | 2,083 | 19.07 | 19.24 | 18.85 | 19.90 |
25. | SNHO-R-A | 20.57 | 20.57 | 20.57 | 0.00% | 0.25% | 175 | 3,600 | 20.57 | 20.57 | 20.57 | 20.84 |
26. | IGH-R-A | 20.77 | 20.77 | 20.77 | 3.51% | 3.51% | 3 | 62 | 20.77 | 20.77 | 19.97 | 20.77 |
27. | JDPL-R-A | 20.64 | 20.59 | 21.02 | -1.18% | 0.99% | 388 | 8,156 | 20.52 | 21.14 | 20.59 | 21.15 |
28. | HT-R-A | 21.67 | 21.70 | 21.65 | 0.15% | -0.34% | 7,560 | 163,646 | 21.50 | 21.70 | 21.67 | 21.71 |
29. | KORF-R-A | 22.23 | 22.30 | 22.26 | 0.01% | -0.02% | 687 | 15,289 | 22.16 | 22.48 | 22.30 | 22.48 |
30. | ZTNJ-R-A | 23.23 | 23.23 | 23.23 | -0.01% | -0.01% | 20 | 465 | 23.23 | 23.23 | 20.57 | 23.23 |
31. | ULPL-R-A | 24.29 | 24.29 | 24.29 | -1.61% | 1.44% | 10 | 243 | 24.29 | 24.29 | 23.36 | 24.29 |
32. | ATGR-R-A | 102.79 | 25.88 | 25.72 | 1.69% | 1.04% | 749 | 77,043 | 102.06 | 103.52 | 102.86 | 103.52 |
33. | SAPN-R-A | 26.55 | 26.54 | 26.51 | -2.44% | -2.96% | 264 | 7,000 | 25.53 | 26.55 | 26.54 | 27.87 |
34. | BDSS-R-A | 30.53 | 30.53 | 30.53 | 0.00% | 0.00% | 123 | 3,755 | 30.53 | 30.53 | 30.53 | 32.52 |
35. | PDBA-R-A | 30.53 | 30.53 | 30.53 | 0.00% | 0.00% | 5 | 153 | 30.53 | 30.53 | 30.53 | 32.52 |
36. | HCVT-R-A | 32.38 | 27.47 | 31.67 | -15.61% | -2.72% | 231 | 7,317 | 26.57 | 32.38 | 27.61 | 32.25 |
37. | ARNT-R-A | 33.84 | 33.84 | 33.84 | -2.67% | -2.65% | 29 | 981 | 33.84 | 33.84 | 33.45 | 33.84 |
38. | ADRS-P-A | 35.30 | 35.17 | 35.23 | 0.00% | 0.13% | 1,177 | 41,465 | 35.17 | 35.30 | 35.17 | 35.63 |
39. | ADRS-R-A | 35.84 | 36.23 | 35.88 | -0.73% | -1.71% | 400 | 14,350 | 35.84 | 36.23 | 35.70 | 36.23 |
40. | VDKT-R-A | 37.15 | 38.89 | 37.66 | 4.68% | 6.98% | 216 | 8,134 | 37.15 | 38.89 | 36.50 | 38.89 |
41. | PODR-R-A | 38.37 | 38.16 | 38.26 | -0.54% | -0.59% | 725 | 27,740 | 37.87 | 38.37 | 37.88 | 38.48 |
42. | BCIN-R-A | 45.79 | 44.99 | 45.70 | -5.79% | 0.01% | 186 | 8,499 | 44.99 | 46.45 | 44.99 | 46.45 |
43. | KRAS-R-A | 46.86 | 46.87 | 46.87 | 0.02% | -0.38% | 198 | 9,281 | 46.86 | 46.87 | 46.87 | 47.38 |
44. | ATPL-R-A | 47.81 | 48.31 | 48.05 | 0.55% | -1.08% | 450 | 21,624 | 46.46 | 49.01 | 47.44 | 48.31 |
45. | THNK-R-A | 50.43 | 49.77 | 49.90 | -0.40% | -0.62% | 1,257 | 62,727 | 49.77 | 50.43 | 49.11 | 49.77 |
46. | PBZ-R-A | 57.80 | 57.80 | 57.80 | 0.00% | 0.00% | 43 | 2,485 | 57.80 | 57.80 | 57.80 | 60.32 |
47. | VIRO-R-A | 65.03 | 66.36 | 65.36 | 0.00% | -1.83% | 281 | 18,368 | 65.03 | 66.36 | 65.03 | 66.89 |
48. | LKPC-R-A | 66.36 | 67.56 | 67.33 | 2.00% | 2.29% | 49 | 3,299 | 66.36 | 67.69 | 65.05 | 67.69 |
49. | KOEI-R-A | 90.25 | 90.25 | 90.25 | 1.76% | 1.21% | 4 | 361 | 90.25 | 90.25 | 87.87 | 90.25 |
50. | JDGT-R-A | 92.91 | 92.91 | 92.91 | 3.40% | 3.40% | 33 | 3,066 | 92.91 | 92.91 | 92.91 | 102.06 |
51. | SLRS-R-A | 94.37 | 94.26 | 94.27 | 0.01% | -0.78% | 44 | 4,148 | 94.26 | 94.37 | 92.92 | 99.41 |
52. | PLAG-R-A | 385.16 | 96.29 | 96.29 | 0.03% | -1.10% | 10 | 3,852 | 385.16 | 385.16 | 385.03 | 424.42 |
53. | KODT-P-A | 132.86 | 132.47 | 132.72 | -0.19% | -0.01% | 12 | 1,593 | 132.47 | 132.86 | 132.47 | 136.04 |
54. | IKBA-R-A | 145.99 | 145.99 | 145.99 | 0.00% | 0.00% | 5 | 730 | 145.99 | 145.99 | 130.07 | 145.99 |
55. | KOSN-R-A | 145.99 | 145.99 | 145.99 | 8.37% | 8.37% | 14 | 2,044 | 145.99 | 145.99 | 134.18 | 145.99 |
56. | HUPZ-R-A | 185.81 | 187.14 | 186.97 | -0.49% | 0.55% | 10 | 1,870 | 185.81 | 188.07 | 183.16 | 192.45 |
57. | ERNT-R-A | 214.88 | 214.48 | 214.90 | -0.24% | 0.07% | 503 | 108,094 | 214.48 | 215.01 | 214.48 | 214.88 |
58. | TUHO-R-A | 230.41 | 230.27 | 230.38 | 0.29% | 0.34% | 42 | 9,676 | 230.27 | 230.41 | 230.27 | 237.57 |
59. | INA-R-A | 439.31 | 439.31 | 448.77 | 0.15% | 2.31% | 73 | 32,760 | 438.65 | 451.26 | 439.31 | 461.87 |
60. | MDKA-R-A | 1,028.60 | 1,035.24 | 1,031.92 | 0.65% | 0.32% | 4 | 4,128 | 1,028.60 | 1,035.24 | 995.42 | 1,035.24 |
61. | LEDO-R-A | 1,144.07 | 1,145.40 | 1,145.07 | -0.23% | -0.26% | 16 | 18,321 | 1,142.74 | 1,145.40 | 1,142.74 | 1,149.38 |
62. | JMNC-R-A | 8,626.98 | 8,626.98 | 8,626.98 | 0.00% | 0.00% | 1 | 8,627 | 8,626.98 | 8,626.98 | 8,494.26 | 8,759.71 |
| | | | | | | | 862,633 | | | | |
*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.