Filter
Country: Croatia Date: 04/15/2014 Volume: 1,089,837 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | KSST-R-A | 54.42 | 54.81 | 54.68 | 9.55% | 24.54% | 3 | 164 | 54.42 | 54.81 | 44.33 | 54.81 |
2. | DLKV-R-A | 3.45 | 3.57 | 3.43 | 7.05% | -0.39% | 254 | 872 | 3.34 | 3.57 | 3.35 | 3.52 |
3. | KODT-R-A | 141.88 | 142.01 | 141.99 | 4.70% | 4.68% | 14 | 1,988 | 141.88 | 142.01 | 136.84 | 142.01 |
4. | VDKT-R-A | 35.30 | 37.15 | 35.20 | 3.09% | -4.44% | 439 | 15,453 | 35.17 | 37.15 | 35.17 | 36.50 |
5. | AUHR-R-A | 45.79 | 45.79 | 45.79 | 2.99% | 2.99% | 5 | 229 | 45.79 | 45.79 | 44.59 | 45.79 |
6. | INA-R-A | 449.93 | 451.26 | 450.49 | 2.26% | 2.08% | 33 | 14,866 | 449.93 | 451.26 | 441.97 | 463.20 |
7. | JDPL-R-A | 20.31 | 20.31 | 20.53 | 2.00% | 4.14% | 1,263 | 25,925 | 19.93 | 20.77 | 20.18 | 20.64 |
8. | FMPS-R-A | 1.62 | 1.62 | 1.62 | 1.66% | 1.66% | 50 | 81 | 1.62 | 1.62 | 1.46 | 1.75 |
9. | HIMR-R-A | 47.89 | 47.78 | 47.91 | 1.22% | 1.49% | 180 | 8,623 | 47.78 | 48.44 | 47.12 | 47.78 |
10. | ACI-R-A | 650.34 | 650.34 | 650.34 | 1.03% | 1.55% | 1 | 650 | 650.34 | 650.34 | 637.07 | 663.61 |
11. | SAPN-R-A | 27.87 | 27.61 | 27.74 | 0.97% | 1.45% | 10 | 277 | 27.61 | 27.87 | 27.24 | 28.53 |
12. | ARNT-R-A | 34.02 | 34.02 | 34.02 | 0.93% | 0.86% | 40 | 1,361 | 34.02 | 34.02 | 33.98 | 34.75 |
13. | KOEI-R-A | 87.60 | 87.62 | 87.62 | 0.79% | 0.32% | 851 | 74,564 | 87.60 | 88.06 | 87.33 | 88.66 |
14. | ATGR-R-A | 101.53 | 25.55 | 25.52 | 0.78% | 0.66% | 539 | 55,017 | 101.40 | 102.20 | 102.04 | 102.46 |
15. | HT-R-A | 21.78 | 21.87 | 21.79 | 0.43% | -0.57% | 6,562 | 142,975 | 21.69 | 21.90 | 21.82 | 21.87 |
16. | CROBEX | | 231.04 | | 0.36% | | | | | | | |
17. | PODR-R-A | 38.49 | 38.62 | 38.83 | 0.33% | 0.85% | 3,904 | 151,599 | 38.49 | 38.89 | 38.62 | 38.88 |
18. | ADRS-P-A | 34.97 | 34.84 | 35.13 | 0.31% | 0.69% | 2,833 | 99,517 | 34.84 | 35.17 | 34.84 | 35.30 |
19. | LEDO-R-A | 1,148.05 | 1,148.05 | 1,148.05 | 0.23% | 0.24% | 79 | 90,696 | 1,148.05 | 1,148.05 | 1,142.74 | 1,150.71 |
20. | ADPL-R-A | 14.90 | 14.91 | 14.91 | 0.08% | -0.09% | 318 | 4,740 | 14.90 | 14.91 | 14.91 | 14.97 |
21. | KORF-R-A | 22.56 | 22.31 | 22.51 | 0.08% | 0.89% | 1,320 | 29,718 | 22.31 | 22.76 | 22.31 | 22.63 |
22. | HCVT-R-A | 33.32 | 32.52 | 32.93 | 0.00% | 0.90% | 185 | 6,092 | 32.52 | 33.35 | 32.52 | 35.16 |
23. | CROS-R-A | 953.62 | 953.62 | 953.62 | 0.00% | 0.00% | 4 | 3,814 | 953.62 | 953.62 | 953.62 | 960.78 |
24. | ADRS-R-A | 36.50 | 36.50 | 36.50 | 0.00% | 0.00% | 722 | 26,352 | 36.50 | 36.50 | 35.57 | 36.50 |
25. | KOES-R-A | 50.43 | 50.43 | 50.43 | 0.00% | 0.00% | 1 | 50 | 50.43 | 50.43 | 50.43 | 53.09 |
26. | HMST-R-A | 30.52 | 30.53 | 30.53 | 0.00% | -0.30% | 430 | 13,126 | 30.52 | 30.53 | 28.65 | 30.53 |
27. | JDRA-R-A | 94.25 | 94.25 | 94.25 | 0.00% | 0.00% | 80 | 7,540 | 94.25 | 94.25 | 94.25 | 98.88 |
28. | PBZ-R-A | 57.80 | 57.80 | 57.80 | 0.00% | 0.00% | 11 | 636 | 57.80 | 57.80 | 57.80 | 59.98 |
29. | SUNH-R-A | 2.00 | 2.00 | 2.00 | 0.00% | 0.00% | 45 | 90 | 2.00 | 2.00 | 2.00 | 2.52 |
30. | JMNC-R-A | 8,626.98 | 8,626.98 | 8,626.98 | 0.00% | 0.00% | 3 | 25,881 | 8,626.98 | 8,626.98 | 8,407.99 | 8,759.71 |
31. | ULPL-R-A | 24.69 | 24.69 | 24.69 | 0.00% | 2.83% | 9 | 222 | 24.69 | 24.69 | 23.90 | 24.69 |
32. | HUPZ-R-A | 188.07 | 188.07 | 185.95 | 0.00% | -1.13% | 34 | 6,322 | 185.81 | 188.07 | 180.51 | 188.07 |
33. | KRAS-R-A | 46.86 | 46.86 | 46.86 | 0.00% | 0.01% | 50 | 2,343 | 46.86 | 46.86 | 46.86 | 47.51 |
34. | PRFC-R-A | 2.92 | 2.92 | 2.92 | -0.04% | 0.00% | 329 | 961 | 2.92 | 2.92 | 2.92 | 3.05 |
35. | ATPL-R-A | 49.21 | 49.11 | 49.24 | -0.15% | -0.49% | 86 | 4,235 | 49.11 | 49.51 | 49.11 | 49.77 |
36. | ERNT-R-A | 214.75 | 214.36 | 214.81 | -0.18% | -0.03% | 392 | 84,204 | 214.36 | 214.88 | 214.36 | 214.87 |
37. | BPBA-R-A | 0.93 | 0.93 | 0.93 | -0.29% | -0.29% | 22 | 20 | 0.93 | 0.93 | 0.80 | 0.93 |
38. | IPKK-R-A | 19.31 | 19.24 | 19.25 | -0.34% | -0.30% | 94 | 1,810 | 19.24 | 19.31 | 19.24 | 19.90 |
39. | DDJH-R-A | 5.85 | 5.91 | 5.69 | -0.89% | -6.83% | 14,240 | 80,969 | 5.44 | 5.91 | 5.72 | 5.97 |
40. | RIZO-R-A | 6.13 | 6.11 | 6.12 | -1.10% | -3.23% | 384 | 2,348 | 6.11 | 6.13 | 6.11 | 6.62 |
41. | JNAF-R-A | 327.29 | 327.16 | 326.86 | -1.40% | -1.49% | 72 | 23,534 | 325.17 | 327.29 | 325.30 | 342.28 |
42. | BCIN-R-A | 43.82 | 44.07 | 43.92 | -2.32% | -2.65% | 64 | 2,811 | 43.82 | 44.07 | 43.87 | 45.11 |
43. | INGR-R-A | 0.36 | 0.35 | 0.35 | -2.58% | -4.68% | 24,772 | 8,682 | 0.34 | 0.36 | 0.35 | 0.36 |
44. | SNHO-R-A | 20.04 | 20.04 | 20.04 | -2.58% | -2.58% | 205 | 4,108 | 20.04 | 20.04 | 20.04 | 20.57 |
45. | SLRS-R-A | 96.22 | 94.25 | 95.01 | -2.73% | -1.40% | 43 | 4,085 | 94.25 | 96.22 | 92.91 | 99.41 |
46. | BLJE-R-A | 5.34 | 5.24 | 5.32 | -2.95% | -1.84% | 3,567 | 18,981 | 5.18 | 5.44 | 5.24 | 5.40 |
47. | ZVZD-R-A | 427.38 | 424.85 | 425.63 | -3.00% | -2.82% | 25 | 10,641 | 424.85 | 427.38 | 419.41 | 424.71 |
48. | HDEL-R-A | 5.61 | 5.42 | 5.45 | -3.06% | -2.77% | 1,042 | 5,676 | 5.42 | 5.61 | 5.05 | 5.60 |
49. | PTKM-R-A | 8.03 | 7.96 | 7.97 | -3.19% | -1.25% | 572 | 4,560 | 7.87 | 8.12 | 7.96 | 8.17 |
50. | VPIK-R-A | 11.95 | 11.95 | 11.95 | -3.23% | -3.66% | 469 | 5,602 | 11.95 | 11.95 | 11.95 | 12.26 |
51. | BD62-R-A | 2.06 | 2.03 | 2.04 | -4.25% | -4.06% | 125 | 255 | 2.03 | 2.06 | 2.03 | 2.17 |
52. | RIVP-R-A | 1.97 | 1.97 | 1.97 | -4.33% | -4.32% | 340 | 669 | 1.97 | 1.97 | 1.97 | 2.05 |
53. | THNK-R-A | 49.91 | 50.43 | 49.98 | -5.00% | -5.87% | 167 | 8,346 | 49.80 | 50.43 | 50.43 | 52.82 |
54. | IKBA-R-A | 132.72 | 132.72 | 132.72 | -5.66% | -5.66% | 6 | 796 | 132.72 | 132.72 | 130.07 | 140.69 |
55. | BDSS-R-A | 31.19 | 31.19 | 31.19 | -6.00% | -6.00% | 5 | 156 | 31.19 | 31.19 | 27.21 | 31.19 |
56. | HZVG-R-A | 2.99 | 2.99 | 2.99 | -6.25% | -6.25% | 204 | 609 | 2.99 | 2.99 | 2.79 | 3.72 |
57. | VERN-R-A | 5.85 | 5.71 | 5.74 | -7.13% | -6.12% | 125 | 717 | 5.71 | 5.85 | 5.71 | 5.94 |
58. | MGMA-R-A | 0.29 | 0.27 | 0.28 | -9.31% | -7.10% | 9,691 | 2,686 | 0.27 | 0.29 | 0.27 | 0.30 |
59. | OPTE-R-A | 0.80 | 0.72 | 0.74 | -13.99% | -11.44% | 800 | 591 | 0.72 | 0.80 | 0.72 | 0.83 |
| | | | | | | | 1,089,837 | | | | |
*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.