Filter
Country: Croatia Date: 04/28/2014 Volume: 1,196,684 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | KTJV-R-A | 1.99 | 1.99 | 1.99 | 11.89% | 12.22% | 5 | 10 | 1.99 | 1.99 | 1.80 | 1.99 |
2. | HBRL-R-A | 0.85 | 0.93 | 0.88 | 8.20% | 9.41% | 10,514 | 9,234 | 0.85 | 0.93 | 0.81 | 0.93 |
3. | SLPF-R-A | 4.25 | 4.51 | 4.38 | 5.92% | 2.87% | 99 | 434 | 4.25 | 4.51 | 4.26 | 4.84 |
4. | ZLAR-R-A | 1.73 | 1.73 | 1.73 | 5.69% | 5.69% | 10 | 17 | 1.73 | 1.73 | 1.26 | 1.59 |
5. | BD62-R-A | 2.01 | 2.23 | 2.11 | 4.81% | -0.63% | 1,540 | 3,251 | 1.99 | 2.23 | 2.06 | 2.23 |
6. | HDEL-R-A | 5.18 | 5.47 | 5.29 | 3.31% | 1.63% | 415 | 2,195 | 5.18 | 5.47 | 4.93 | 5.47 |
7. | TUHO-R-A | 245.54 | 245.54 | 245.54 | 2.78% | 3.25% | 1 | 246 | 245.54 | 245.54 | 230.27 | 252.17 |
8. | BCIN-R-A | 46.86 | 48.64 | 47.37 | 1.66% | -0.39% | 31 | 1,468 | 46.72 | 48.64 | 46.72 | 48.64 |
9. | CKML-R-A | 431.35 | 4.40 | 4.40 | 1.56% | 1.27% | 82 | 35,371 | 431.35 | 431.35 | 431.35 | 437.99 |
10. | INA-R-A | 457.89 | 457.89 | 457.89 | 1.47% | 1.47% | 3 | 1,374 | 457.89 | 457.89 | 457.89 | 463.20 |
11. | KORF-R-A | 22.95 | 23.16 | 23.00 | 1.45% | 0.93% | 2,049 | 47,136 | 22.84 | 23.23 | 23.09 | 23.16 |
12. | KOKA-R-A | 26.41 | 26.41 | 26.41 | 1.11% | 1.11% | 30 | 792 | 26.41 | 26.41 | 24.55 | 26.41 |
13. | ARNT-R-A | 36.96 | 36.63 | 36.92 | 1.04% | 0.80% | 474 | 17,498 | 36.50 | 37.81 | 36.63 | 37.78 |
14. | HT-R-A | 21.38 | 21.53 | 21.39 | 0.65% | -0.44% | 9,923 | 212,264 | 21.28 | 21.53 | 21.44 | 21.53 |
15. | SNHO-R-A | 20.70 | 20.70 | 20.68 | 0.55% | -0.82% | 380 | 7,860 | 20.58 | 20.84 | 20.70 | 21.37 |
16. | KODT-R-A | 138.16 | 138.03 | 138.04 | 0.48% | 0.54% | 53 | 7,316 | 138.03 | 138.16 | 136.97 | 138.03 |
17. | MAIS-R-A | 12.06 | 12.06 | 12.06 | 0.44% | 0.43% | 40 | 483 | 12.06 | 12.06 | 12.06 | 12.48 |
18. | HCVT-R-A | 30.20 | 31.19 | 30.25 | 0.43% | 0.28% | 500 | 15,123 | 26.72 | 31.19 | 29.35 | 31.85 |
19. | SAPN-R-A | 26.40 | 25.75 | 26.20 | 0.29% | 3.85% | 323 | 8,463 | 25.75 | 26.54 | 25.48 | 26.54 |
20. | PRFC-R-A | 2.74 | 2.74 | 2.74 | 0.29% | -1.71% | 82 | 225 | 2.74 | 2.74 | 2.74 | 2.92 |
21. | PLAG-R-A | 386.41 | 96.60 | 96.60 | 0.22% | 0.22% | 4 | 1,546 | 386.41 | 386.41 | 386.22 | 404.80 |
22. | VDKT-R-A | 37.17 | 37.83 | 37.50 | 0.18% | 1.88% | 336 | 12,598 | 36.50 | 37.83 | 36.63 | 37.83 |
23. | ERNT-R-A | 215.32 | 215.01 | 215.03 | 0.12% | -0.15% | 465 | 99,991 | 214.77 | 215.54 | 214.78 | 215.01 |
24. | ZABA-R-A | 3.67 | 3.67 | 3.67 | 0.07% | 0.07% | 465 | 1,706 | 3.67 | 3.67 | 3.67 | 3.72 |
25. | JDPL-R-A | 20.31 | 19.92 | 20.09 | 0.07% | 0.93% | 446 | 8,962 | 19.91 | 20.31 | 19.91 | 20.25 |
26. | LKRI-R-A | 10.49 | 10.48 | 10.48 | 0.01% | 0.04% | 41 | 430 | 10.48 | 10.49 | 10.49 | 10.80 |
27. | CROS-R-A | 955.88 | 955.88 | 955.88 | 0.00% | 0.00% | 1 | 956 | 955.88 | 955.88 | 955.88 | 962.24 |
28. | HTPK-R-A | 5.51 | 5.51 | 5.51 | 0.00% | 0.00% | 125 | 688 | 5.51 | 5.51 | 5.51 | 5.57 |
29. | INDG-R-A | 11.95 | 11.95 | 11.95 | 0.00% | 0.00% | 135 | 1,613 | 11.95 | 11.95 | 11.95 | 13.27 |
30. | KRAS-R-A | 46.85 | 46.85 | 46.85 | 0.00% | 0.00% | 145 | 6,793 | 46.85 | 46.85 | 46.85 | 47.51 |
31. | MDKA-R-A | 1,035.24 | 1,035.24 | 1,035.24 | 0.00% | 0.00% | 6 | 6,211 | 1,035.24 | 1,035.24 | 995.42 | 1,035.24 |
32. | THNK-R-A | 49.77 | 49.77 | 49.77 | 0.00% | 0.00% | 31 | 1,543 | 49.77 | 49.77 | 48.85 | 49.77 |
33. | PBZ-R-A | 58.40 | 58.40 | 58.40 | 0.00% | 0.00% | 5,444 | 317,919 | 58.40 | 58.40 | | |
34. | JDBA-R-A | 124.76 | 124.76 | 124.76 | 0.00% | 0.00% | 43 | 5,365 | 124.76 | 124.76 | 124.76 | 132.72 |
35. | JDGT-R-A | 93.17 | 93.17 | 93.17 | 0.00% | 0.00% | 5 | 466 | 93.17 | 93.17 | 93.17 | 98.21 |
36. | AUHR-R-A | 44.59 | 44.59 | 44.59 | 0.00% | 0.00% | 12 | 535 | 44.59 | 44.59 | 39.16 | 45.79 |
37. | CHAG-R-A | 30.53 | 30.53 | 30.53 | 0.00% | 0.00% | 4 | 122 | 30.53 | 30.53 | 26.68 | 30.53 |
38. | ATLN-R-A | 6.64 | 6.64 | 6.64 | 0.00% | 0.00% | 217 | 1,440 | 6.64 | 6.64 | 6.53 | 6.70 |
39. | VERN-R-A | 5.64 | 5.64 | 5.64 | 0.00% | -0.16% | 40 | 226 | 5.64 | 5.64 | 5.64 | 5.91 |
40. | CROBEX | | 231.81 | | -0.14% | | | | | | | |
41. | BLJE-R-A | 5.46 | 5.44 | 5.44 | -0.15% | -0.39% | 1,957 | 10,650 | 5.44 | 5.46 | 5.44 | 5.51 |
42. | HMST-R-A | 30.39 | 30.39 | 30.39 | -0.16% | -0.16% | 5 | 152 | 30.39 | 30.39 | 28.10 | 30.39 |
43. | KOEI-R-A | 88.13 | 88.13 | 88.13 | -0.17% | -3.55% | 2 | 176 | 88.13 | 88.13 | 87.86 | 90.25 |
44. | PODR-R-A | 38.31 | 38.21 | 38.28 | -0.22% | -0.26% | 565 | 21,630 | 38.21 | 38.31 | 38.03 | 38.42 |
45. | DDJH-R-A | 5.37 | 5.57 | 5.35 | -0.38% | -2.58% | 4,733 | 25,333 | 5.19 | 5.64 | 5.23 | 5.57 |
46. | ADRS-P-A | 35.44 | 35.30 | 35.32 | -0.39% | -1.28% | 2,107 | 74,414 | 35.30 | 35.44 | 34.95 | 35.83 |
47. | LKPC-R-A | 65.31 | 67.42 | 66.25 | -0.39% | -0.28% | 27 | 1,789 | 65.31 | 67.42 | 65.31 | 67.69 |
48. | VART-R-1 | 2.57 | 2.59 | 2.57 | -0.51% | -1.82% | 1,089 | 2,801 | 2.57 | 2.59 | 2.55 | 2.59 |
49. | LEDO-R-A | 1,137.43 | 1,137.43 | 1,137.43 | -0.52% | -0.52% | 11 | 12,512 | 1,137.43 | 1,137.43 | 1,134.78 | 1,141.42 |
50. | KODT-P-A | 132.86 | 132.74 | 132.80 | -0.59% | -0.64% | 6 | 797 | 132.74 | 132.86 | 132.74 | 134.18 |
51. | ADPL-R-A | 14.80 | 14.53 | 14.51 | -0.70% | -1.36% | 3,716 | 53,908 | 14.42 | 14.80 | 14.42 | 14.53 |
52. | VLHO-R-A | 17.65 | 18.18 | 17.68 | -0.72% | -0.33% | 220 | 3,890 | 17.65 | 18.18 | 17.27 | 18.18 |
53. | LRH-R-A | 295.97 | 295.97 | 295.97 | -0.74% | -0.74% | 2 | 592 | 295.97 | 295.97 | 295.97 | 314.95 |
54. | HUPZ-R-A | 185.81 | 183.82 | 185.72 | -1.07% | -0.05% | 41 | 7,614 | 183.82 | 185.81 | 183.82 | 191.12 |
55. | ULPL-R-A | 24.49 | 24.55 | 24.54 | -1.07% | -1.22% | 20 | 491 | 24.49 | 24.55 | 23.96 | 24.55 |
56. | SLRS-R-A | 93.72 | 93.72 | 93.72 | -1.24% | -1.24% | 50 | 4,686 | 93.72 | 93.72 | 93.72 | 98.08 |
57. | BLKL-R-A | 9.29 | 9.29 | 9.29 | -1.39% | -1.39% | 50 | 465 | 9.29 | 9.29 | 9.29 | 11.95 |
58. | ATPL-R-A | 47.13 | 46.98 | 47.11 | -1.66% | -0.37% | 823 | 38,771 | 46.93 | 47.64 | 46.98 | 47.64 |
59. | ATGR-R-A | 107.39 | 26.31 | 26.54 | -1.98% | -1.17% | 371 | 39,390 | 105.25 | 107.51 | 103.79 | 106.18 |
60. | VPIK-R-A | 11.84 | 12.01 | 11.98 | -2.05% | 0.68% | 1,511 | 18,099 | 11.84 | 12.16 | 11.91 | 12.25 |
61. | ADRS-R-A | 36.90 | 36.63 | 36.86 | -2.13% | -1.50% | 80 | 2,949 | 36.63 | 36.90 | 36.63 | 37.68 |
62. | RIVP-R-A | 1.98 | 1.98 | 1.98 | -2.36% | -2.61% | 400 | 792 | 1.98 | 1.98 | 1.98 | 2.03 |
63. | PTKM-R-A | 8.85 | 8.63 | 8.59 | -2.48% | -4.41% | 2,262 | 19,437 | 8.37 | 8.85 | 8.43 | 8.63 |
64. | INGR-R-A | 0.35 | 0.34 | 0.35 | -2.64% | 1.98% | 20,220 | 6,966 | 0.34 | 0.35 | 0.34 | 0.35 |
65. | ZVZD-R-A | 415.56 | 415.69 | 418.18 | -2.73% | -3.05% | 8 | 3,345 | 415.56 | 425.91 | 415.71 | 425.38 |
66. | DLKV-R-A | 3.13 | 3.15 | 3.24 | -4.05% | -1.42% | 460 | 1,489 | 3.13 | 3.38 | 3.15 | 3.32 |
67. | KSST-R-A | 57.20 | 57.07 | 56.58 | -4.44% | -5.27% | 54 | 3,055 | 54.55 | 57.20 | 53.09 | 63.57 |
68. | LPLH-R-A | 14.33 | 14.08 | 14.28 | -6.96% | -3.75% | 37 | 528 | 14.08 | 14.33 | 14.08 | 14.60 |
69. | LVCV-R-A | 9.39 | 9.39 | 9.39 | -16.76% | -16.76% | 10 | 94 | 9.39 | 9.39 | 9.39 | 11.28 |
| | | | | | | | 1,196,684 | | | | |
*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.