Filter
Country: Croatia Date: 07/16/2014 Volume: 1,294,172 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ADPL-R-A | 17.19 | 17.58 | 17.39 | 1.99% | 1.87% | 18,443 | 320,732 | 17.16 | 17.77 | 17.36 | 17.58 |
2. | HT-R-A | 19.52 | 19.91 | 19.84 | 1.09% | 1.40% | 10,781 | 213,855 | 19.52 | 20.04 | 19.91 | 20.02 |
3. | PRFC-R-A | 3.00 | 2.88 | 2.89 | -1.54% | -6.48% | 4,286 | 12,400 | 2.82 | 3.00 | 2.88 | 3.05 |
4. | DDJH-R-A | 6.99 | 6.78 | 6.75 | -1.73% | 0.16% | 4,047 | 27,330 | 6.57 | 7.03 | 6.59 | 6.78 |
5. | PTKM-R-A | 5.04 | 5.10 | 5.19 | 3.03% | 3.41% | 3,617 | 18,765 | 5.04 | 5.29 | 5.10 | 5.28 |
6. | KORF-R-A | 28.80 | 29.00 | 28.80 | 1.11% | 0.64% | 3,491 | 100,553 | 28.55 | 29.00 | 28.93 | 29.00 |
7. | VPIK-R-A | 11.55 | 12.10 | 11.75 | 2.38% | 6.78% | 2,667 | 31,348 | 11.42 | 12.10 | 11.96 | 12.21 |
8. | VERN-R-A | 5.84 | 5.64 | 5.90 | -0.93% | 8.81% | 2,638 | 15,566 | 5.64 | 6.10 | 5.57 | 6.23 |
9. | ZABA-R-A | 4.25 | 4.25 | 4.27 | 0.00% | 1.29% | 2,500 | 10,682 | 4.25 | 4.30 | 4.25 | 4.35 |
10. | PODR-R-A | 41.56 | 41.68 | 41.63 | 0.27% | 0.16% | 2,130 | 88,675 | 41.01 | 41.92 | 40.88 | 41.74 |
11. | BLJE-R-A | 5.04 | 5.15 | 5.08 | 2.24% | 4.11% | 2,113 | 10,735 | 4.94 | 5.16 | 5.09 | 5.15 |
12. | DLKV-R-A | 1.99 | 1.99 | 2.02 | 0.13% | 1.74% | 1,907 | 3,854 | 1.93 | 2.08 | 1.99 | 2.08 |
13. | PUNT-R-A | 0.10 | 0.10 | 0.10 | 0.00% | 0.00% | 1,032 | 105 | 0.10 | 0.10 | 0.10 | 0.13 |
14. | INGR-R-A | 0.31 | 0.33 | 0.32 | 4.25% | 3.38% | 1,015 | 329 | 0.31 | 0.33 | 0.32 | 0.33 |
15. | SNHO-R-A | 29.86 | 30.79 | 30.72 | 3.10% | 5.11% | 942 | 28,939 | 29.73 | 31.06 | 29.86 | 30.79 |
16. | RIVP-R-A | 2.30 | 2.30 | 2.30 | 0.06% | 2.37% | 780 | 1,791 | 2.30 | 2.30 | 2.27 | 2.31 |
17. | BPBA-R-A | 0.98 | 0.93 | 0.96 | -12.17% | -8.71% | 706 | 677 | 0.93 | 0.98 | 0.93 | 0.96 |
18. | RIZO-R-A | 7.83 | 7.61 | 7.79 | -2.88% | 1.61% | 543 | 4,228 | 7.57 | 7.96 | 7.61 | 7.96 |
19. | ERNT-R-A | 192.30 | 193.78 | 192.36 | 1.59% | 1.38% | 498 | 95,793 | 191.25 | 193.78 | 193.11 | 193.78 |
20. | VLHO-R-A | 26.67 | 26.64 | 26.68 | 2.62% | 2.08% | 456 | 12,164 | 26.64 | 26.68 | 26.30 | 27.20 |
21. | ATLN-R-A | 6.27 | 6.26 | 6.26 | 0.17% | -1.13% | 435 | 2,723 | 6.25 | 6.27 | 6.26 | 6.63 |
22. | HUPZ-R-A | 215.01 | 218.99 | 218.85 | 1.85% | 1.52% | 337 | 73,753 | 215.01 | 218.99 | 215.01 | 222.58 |
23. | ADRS-P-A | 37.16 | 37.69 | 37.52 | 1.78% | 0.52% | 309 | 11,594 | 37.16 | 37.69 | 37.31 | 37.69 |
24. | ATGR-R-A | 120.38 | 30.22 | 30.26 | 1.18% | 1.03% | 305 | 36,923 | 120.38 | 121.57 | 120.86 | 122.10 |
25. | LKRI-R-A | 9.29 | 9.40 | 9.36 | -0.28% | 3.31% | 299 | 2,799 | 9.29 | 9.40 | 9.29 | 9.55 |
26. | BD62-R-A | 1.96 | 1.96 | 1.96 | 5.72% | 5.19% | 255 | 501 | 1.96 | 1.96 | 1.86 | 1.99 |
27. | ATPL-R-A | 42.47 | 42.47 | 42.49 | 0.64% | 0.29% | 199 | 8,455 | 42.47 | 42.57 | 42.47 | 42.60 |
28. | HCVT-R-A | 30.13 | 33.60 | 31.93 | 13.75% | 8.26% | 198 | 6,323 | 29.76 | 33.60 | 33.71 | 35.71 |
29. | PIKR-R-A | 13.94 | 13.94 | 13.94 | -10.99% | -10.99% | 175 | 2,439 | 13.94 | 13.94 | 13.94 | 17.25 |
30. | ARNT-R-A | 47.93 | 47.92 | 47.96 | -1.94% | -0.16% | 170 | 8,153 | 47.92 | 48.05 | 47.92 | 48.31 |
31. | VDKT-R-A | 31.46 | 31.72 | 31.54 | 0.02% | -0.56% | 162 | 5,110 | 31.39 | 31.72 | 31.32 | 31.72 |
32. | BCIN-R-A | 54.02 | 52.43 | 53.55 | -8.14% | -3.67% | 149 | 7,979 | 52.43 | 54.02 | 49.77 | 56.68 |
33. | HIMR-R-A | 50.84 | 51.76 | 51.51 | 0.00% | -0.48% | 137 | 7,057 | 50.84 | 51.76 | 50.43 | 51.76 |
34. | LRH-R-A | 374.28 | 437.98 | 389.43 | 18.32% | 7.68% | 137 | 53,351 | 374.28 | 464.40 | 411.44 | 437.98 |
35. | KODT-R-A | 134.05 | 132.73 | 133.15 | -0.10% | -0.06% | 130 | 17,310 | 132.73 | 134.05 | 131.86 | 134.71 |
36. | OPEK-R-A | 31.85 | 31.85 | 31.85 | 26.32% | 26.32% | 100 | 3,185 | 31.85 | 31.85 | 31.85 | |
37. | LKPC-R-A | 72.98 | 72.33 | 73.35 | -0.88% | 1.15% | 91 | 6,675 | 72.33 | 73.66 | 72.33 | 74.32 |
38. | PBZ-R-A | 59.99 | 61.32 | 60.63 | 2.21% | 1.07% | 91 | 5,517 | 59.06 | 61.32 | 59.06 | 61.32 |
39. | HDEL-R-A | 3.73 | 3.73 | 3.73 | 0.21% | 6.76% | 59 | 220 | 3.73 | 3.73 | 3.73 | 3.98 |
40. | CHAG-R-A | 27.87 | 27.87 | 27.87 | 0.00% | 0.00% | 54 | 1,505 | 27.87 | 27.87 | | 27.87 |
41. | LPLH-R-A | 20.24 | 20.04 | 20.06 | 0.67% | 1.47% | 54 | 1,083 | 20.04 | 20.24 | 19.45 | 20.04 |
42. | SAPN-R-A | 26.74 | 26.65 | 26.71 | -0.16% | -0.45% | 45 | 1,202 | 26.65 | 26.74 | 26.65 | 27.27 |
43. | JDPL-R-A | 18.38 | 17.78 | 17.90 | -0.76% | -1.27% | 40 | 716 | 17.78 | 18.38 | 17.53 | 18.17 |
44. | INA-R-A | 530.89 | 530.89 | 530.89 | 0.91% | 1.71% | 26 | 13,803 | 530.89 | 530.89 | 527.57 | 537.53 |
45. | PLCH-R-A | 15.93 | 15.93 | 15.93 | -7.69% | -7.69% | 26 | 414 | 15.93 | 15.93 | 13.27 | 17.25 |
46. | KODT-P-A | 129.87 | 129.27 | 129.70 | -0.41% | -0.16% | 25 | 3,242 | 129.27 | 129.87 | 129.01 | 132.32 |
47. | SNBA-R-A | 5.14 | 5.14 | 5.14 | 1.04% | 1.04% | 22 | 113 | 5.14 | 5.14 | 5.13 | 5.44 |
48. | KRAS-R-A | 45.13 | 45.13 | 45.13 | 0.01% | 1.06% | 20 | 903 | 45.13 | 45.13 | 45.13 | 45.59 |
49. | ULPL-R-A | 22.27 | 22.27 | 22.27 | -0.12% | 0.28% | 18 | 401 | 22.27 | 22.27 | 21.77 | 22.27 |
50. | IGH-R-A | 15.66 | 15.93 | 15.65 | -0.80% | 3.46% | 17 | 266 | 15.20 | 16.04 | 15.08 | 15.93 |
51. | TRFM-R-A | 19.78 | 19.78 | 19.78 | 2.76% | 2.76% | 12 | 237 | 19.78 | 19.78 | 19.24 | 19.78 |
52. | VART-R-1 | 2.19 | 2.19 | 2.19 | 1.97% | 1.85% | 11 | 24 | 2.19 | 2.19 | 2.14 | 2.21 |
53. | KOEI-R-A | 90.25 | 89.99 | 90.15 | 0.44% | 0.49% | 10 | 901 | 89.99 | 90.25 | 89.99 | 91.44 |
54. | JDOS-R-A | 404.80 | 404.80 | 404.80 | -4.24% | -3.59% | 9 | 3,643 | 404.80 | 404.80 | 404.80 | 422.72 |
55. | ZEP-R-A | 4.65 | 4.65 | 4.65 | -0.14% | -0.14% | 9 | 42 | 4.65 | 4.65 | 4.65 | 15.93 |
56. | ADRS-R-A | 40.61 | 40.61 | 40.61 | 0.00% | 0.15% | 9 | 366 | 40.61 | 40.61 | 39.82 | 40.61 |
57. | JNAF-R-A | 342.42 | 342.42 | 342.42 | -0.96% | -1.11% | 5 | 1,712 | 342.42 | 342.42 | 342.42 | 357.02 |
58. | AUHR-R-A | 57.06 | 57.06 | 57.06 | 0.00% | 7.98% | 5 | 285 | 57.06 | 57.06 | 53.22 | 57.06 |
59. | ACI-R-A | 692.28 | 692.15 | 692.24 | -3.48% | -3.47% | 3 | 2,077 | 692.15 | 692.28 | 692.15 | 716.70 |
60. | PLAG-R-A | 424.71 | 106.18 | 106.18 | 4.23% | 4.21% | 3 | 1,274 | 424.71 | 424.71 | 424.71 | 444.49 |
61. | THNK-R-A | 59.06 | 59.06 | 59.06 | -0.01% | -0.01% | 2 | 118 | 59.06 | 59.06 | 58.40 | 59.06 |
62. | FRNK-R-A | 66.36 | 66.36 | 66.36 | 0.00% | 0.00% | 1 | 66 | 66.36 | 66.36 | 66.36 | 67.03 |
63. | LEDO-R-A | 1,187.87 | 1,187.87 | 1,187.87 | -0.56% | -0.56% | 1 | 1,188 | 1,187.87 | 1,187.87 | 1,187.87 | 1,193.18 |
64. | CROBEX | | 241.90 | | 0.79% | | | | | | | |
| | | | | | | | 1,294,172 | | | | |
*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.