Filter
Country: Croatia Date: 04/22/2014 Volume: 1,556,756 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 231.92 | | 0.43% | | | | | | | |
2. | MGMA-R-A | 0.26 | 0.26 | 0.26 | -4.89% | -5.37% | 6,508 | 1,677 | 0.25 | 0.26 | 0.25 | 0.28 |
3. | INGR-R-A | 0.36 | 0.36 | 0.37 | -1.45% | -0.73% | 50,162 | 18,405 | 0.36 | 0.38 | 0.36 | 0.38 |
4. | OPTE-R-A | 0.72 | 0.72 | 0.72 | -9.83% | -8.99% | 1,090 | 789 | 0.72 | 0.73 | 0.72 | 0.79 |
5. | RIVP-R-A | 2.00 | 1.95 | 1.97 | -2.20% | -0.86% | 1,803 | 3,558 | 1.95 | 2.00 | 1.95 | 1.99 |
6. | VART-R-1 | 2.73 | 2.79 | 2.79 | 2.44% | 2.44% | 1,112 | 3,099 | 2.73 | 2.84 | 2.76 | 2.81 |
7. | PRFC-R-A | 2.92 | 2.92 | 2.92 | 0.00% | 0.00% | 315 | 920 | 2.92 | 2.92 | 2.92 | 3.08 |
8. | JAKT-R-A | 3.15 | 3.15 | 3.15 | 24.95% | 24.95% | 35 | 110 | 3.15 | 3.15 | 2.52 | 3.15 |
9. | DLKV-R-A | 3.25 | 3.47 | 3.28 | 4.52% | -1.75% | 2,106 | 6,911 | 3.14 | 3.47 | 3.32 | 3.47 |
10. | ZABA-R-A | 3.62 | 3.62 | 3.62 | -1.01% | -1.01% | 225 | 815 | 3.62 | 3.62 | 3.62 | 3.72 |
11. | BLJE-R-A | 5.48 | 5.58 | 5.48 | 2.54% | 0.76% | 3,128 | 17,135 | 5.38 | 5.58 | 5.44 | 5.58 |
12. | DDJH-R-A | 5.71 | 5.80 | 5.69 | 1.56% | -0.44% | 1,931 | 10,983 | 5.64 | 5.80 | 5.64 | 5.80 |
13. | VERN-R-A | 5.96 | 5.71 | 5.77 | -5.18% | -4.21% | 474 | 2,733 | 5.71 | 5.96 | 5.71 | 5.97 |
14. | HDEL-R-A | 5.97 | 6.37 | 5.98 | 8.06% | 3.47% | 540 | 3,228 | 5.97 | 6.37 | 5.73 | 6.37 |
15. | RIZO-R-A | 6.11 | 6.50 | 6.33 | 11.36% | 8.36% | 600 | 3,800 | 5.89 | 6.97 | 6.37 | 6.90 |
16. | IMZV-R-A | 6.64 | 6.64 | 6.64 | -27.28% | -27.28% | 70 | 465 | 6.64 | 6.64 | 6.64 | 9.29 |
17. | PTKM-R-A | 9.53 | 9.70 | 9.71 | 3.06% | 6.85% | 7,599 | 73,795 | 8.97 | 10.02 | 9.70 | 9.89 |
18. | LKRI-R-A | 10.50 | 10.45 | 10.48 | 0.04% | 0.30% | 1,205 | 12,630 | 10.45 | 10.62 | 10.45 | 11.00 |
19. | VPIK-R-A | 11.42 | 11.59 | 11.58 | 1.57% | 1.95% | 522 | 6,046 | 11.42 | 11.93 | 11.59 | 11.93 |
20. | MAIS-R-A | 11.82 | 11.95 | 11.89 | -0.55% | -1.03% | 194 | 2,306 | 11.82 | 11.95 | 12.01 | 12.61 |
21. | ADPL-R-A | 14.82 | 14.80 | 14.80 | -0.36% | -0.44% | 2,789 | 41,283 | 14.80 | 14.82 | 14.75 | 14.86 |
22. | VLHO-R-A | 16.35 | 17.23 | 17.08 | 0.66% | 0.60% | 2,702 | 46,153 | 16.35 | 17.25 | 17.23 | 17.65 |
23. | IPKK-R-A | 19.24 | 19.24 | 19.24 | 0.89% | 0.73% | 40 | 770 | 19.24 | 19.24 | 18.85 | 19.90 |
24. | TISK-R-A | 19.91 | 20.57 | 20.07 | 2.58% | 0.06% | 219 | 4,394 | 17.39 | 20.57 | 20.57 | 20.84 |
25. | SNHO-R-A | 20.57 | 20.84 | 20.62 | 1.29% | 0.25% | 1,233 | 25,429 | 20.44 | 20.84 | 20.57 | 20.84 |
26. | IGH-R-A | 20.57 | 20.06 | 20.65 | -3.44% | -0.61% | 62 | 1,280 | 20.05 | 21.23 | 20.06 | 20.57 |
27. | JDPL-R-A | 20.70 | 20.57 | 20.63 | -0.06% | 0.18% | 729 | 15,042 | 20.57 | 20.97 | 20.19 | 20.70 |
28. | HT-R-A | 21.67 | 21.74 | 21.65 | -0.12% | 0.12% | 26,631 | 576,450 | 21.57 | 21.74 | 21.65 | 21.74 |
29. | KORF-R-A | 22.31 | 22.82 | 22.61 | 1.12% | 0.98% | 2,768 | 62,595 | 22.31 | 22.82 | 22.63 | 22.82 |
30. | ULPL-R-A | 24.55 | 24.89 | 24.55 | 0.92% | -0.45% | 149 | 3,658 | 24.26 | 24.95 | 24.22 | 24.88 |
31. | SAPN-R-A | 27.21 | 27.21 | 27.21 | 2.50% | 2.62% | 23 | 626 | 27.21 | 27.21 | 26.55 | 28.22 |
32. | HCVT-R-A | 29.07 | 29.47 | 29.39 | 7.28% | -7.20% | 114 | 3,351 | 29.07 | 29.60 | 29.87 | 33.18 |
33. | HMST-R-A | 29.20 | 29.33 | 29.26 | -3.78% | -4.01% | 22 | 644 | 29.20 | 29.33 | 29.33 | 30.45 |
34. | ARNT-R-A | 34.04 | 35.04 | 34.54 | 3.53% | 2.05% | 319 | 11,017 | 34.04 | 35.04 | 34.38 | 35.04 |
35. | ADRS-P-A | 35.30 | 35.30 | 35.29 | 0.37% | 0.17% | 3,470 | 122,453 | 34.77 | 35.30 | 35.17 | 35.66 |
36. | ADRS-R-A | 37.03 | 37.16 | 37.03 | 1.81% | 1.53% | 4,036 | 149,452 | 37.03 | 37.16 | 36.51 | 37.82 |
37. | PODR-R-A | 37.87 | 38.36 | 38.17 | 0.70% | 0.15% | 705 | 26,907 | 37.87 | 38.36 | 38.10 | 38.49 |
38. | VDKT-R-A | 38.74 | 39.41 | 39.19 | 1.33% | 4.06% | 246 | 9,640 | 38.74 | 39.54 | 38.76 | 39.41 |
39. | TKPR-R-A | 39.82 | 39.82 | 39.82 | 15.38% | 15.38% | 30 | 1,195 | 39.82 | 39.82 | 39.82 | 50.04 |
40. | BCIN-R-A | 46.45 | 45.00 | 45.46 | 0.00% | -0.51% | 43 | 1,955 | 45.00 | 46.45 | 45.00 | 46.45 |
41. | HIMR-R-A | 46.45 | 46.45 | 46.45 | -2.23% | -2.23% | 12 | 557 | 46.45 | 46.45 | 46.45 | 48.44 |
42. | KRAS-R-A | 46.92 | 46.85 | 46.90 | -0.08% | 0.02% | 425 | 19,933 | 46.85 | 46.92 | 46.85 | 47.13 |
43. | ATPL-R-A | 47.85 | 47.78 | 47.72 | -1.64% | -1.77% | 779 | 37,170 | 47.38 | 48.18 | 47.41 | 47.78 |
44. | KOES-R-A | 50.43 | 50.43 | 50.43 | 0.00% | 0.00% | 20 | 1,009 | 50.43 | 50.43 | 50.43 | 53.09 |
45. | THNK-R-A | 52.12 | 52.12 | 52.12 | 6.10% | 6.10% | 5 | 261 | 52.12 | 52.12 | 49.90 | 52.12 |
46. | KSST-R-A | 56.39 | 70.89 | 63.02 | 25.71% | 11.94% | 143 | 9,012 | 56.39 | 70.89 | 70.88 | 79.50 |
47. | VIRO-R-A | 65.04 | 66.36 | 65.70 | 0.00% | 0.51% | 40 | 2,628 | 65.04 | 66.36 | 65.03 | 66.89 |
48. | LKPC-R-A | 67.56 | 67.56 | 67.56 | 0.00% | 0.34% | 15 | 1,013 | 67.56 | 67.56 | 65.16 | 67.69 |
49. | KOEI-R-A | 89.26 | 89.26 | 89.26 | -1.10% | -1.10% | 20 | 1,785 | 89.26 | 89.26 | 88.27 | 89.59 |
50. | SLRS-R-A | 93.17 | 94.23 | 93.70 | -0.03% | -0.61% | 4 | 375 | 93.17 | 94.23 | 93.11 | 98.88 |
51. | JDRA-R-A | 94.23 | 94.23 | 94.23 | -0.14% | -0.04% | 33 | 3,110 | 94.23 | 94.23 | 92.91 | 98.88 |
52. | ATGR-R-A | 103.59 | 26.15 | 26.11 | 1.03% | 1.00% | 287 | 29,976 | 103.26 | 104.59 | 104.59 | 104.72 |
53. | HPB-R-A | 112.95 | 112.95 | 112.95 | -4.22% | -4.22% | 10 | 1,129 | 112.95 | 112.95 | | 131.40 |
54. | KODT-P-A | 132.75 | 132.72 | 132.73 | 0.19% | 0.01% | 6 | 796 | 132.72 | 132.75 | 132.72 | 136.70 |
55. | KOTR-P-A | 166.73 | 166.59 | 166.68 | 0.00% | 0.05% | 8 | 1,333 | 166.59 | 166.73 | 150.29 | 166.57 |
56. | ERNT-R-A | 215.01 | 215.01 | 214.96 | 0.00% | 0.18% | 374 | 80,396 | 214.75 | 215.01 | 214.75 | 215.01 |
57. | JDOS-R-A | 358.35 | 358.35 | 358.35 | -0.04% | -0.04% | 4 | 1,433 | 358.35 | 358.35 | 345.08 | 376.93 |
58. | INA-R-A | 451.26 | 443.30 | 445.44 | 0.91% | -0.74% | 39 | 17,372 | 443.30 | 451.26 | 443.30 | 452.58 |
59. | CROS-R-A | 955.76 | 955.78 | 955.77 | 0.17% | 0.17% | 4 | 3,823 | 955.76 | 955.78 | 955.78 | 962.24 |
60. | LEDO-R-A | 1,137.43 | 1,141.42 | 1,146.68 | 0.23% | 0.45% | 61 | 69,948 | 1,137.43 | 1,147.92 | 1,137.43 | 1,148.05 |
| | | | | | | | 1,556,756 | | | | |
*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.