Filter
Country: Croatia Date: 04/25/2014 Volume: 1,584,252 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | JAKT-R-A | 3.23 | 3.23 | 3.23 | 43.06% | 43.06% | 24 | 77 | 3.23 | 3.23 | 2.65 | 3.23 |
2. | KOKA-R-A | 26.12 | 26.12 | 26.12 | 15.93% | 15.93% | 103 | 2,690 | 26.12 | 26.12 | 23.89 | 26.54 |
3. | HCVT-R-A | 29.02 | 31.06 | 30.16 | 6.36% | 4.68% | 106 | 3,197 | 28.67 | 31.19 | 29.50 | 31.85 |
4. | VLHO-R-A | 17.52 | 18.32 | 17.74 | 6.06% | 2.69% | 1,429 | 25,350 | 17.52 | 18.32 | 17.65 | 18.31 |
5. | JNAF-R-A | 343.74 | 343.75 | 343.75 | 5.28% | 5.28% | 3 | 1,031 | 343.74 | 343.75 | 326.50 | 343.75 |
6. | HMST-R-A | 30.44 | 30.44 | 30.44 | 4.25% | 3.98% | 4 | 122 | 30.44 | 30.44 | 28.23 | 30.44 |
7. | LPLH-R-A | 14.53 | 15.13 | 14.83 | 4.11% | 3.85% | 448 | 6,646 | 14.33 | 15.26 | 14.35 | 15.26 |
8. | HIMR-R-A | 48.24 | 48.31 | 47.89 | 4.00% | 3.09% | 113 | 5,411 | 46.45 | 48.31 | 46.46 | 48.38 |
9. | ZVCV-R-A | 10.62 | 10.62 | 10.62 | 3.88% | 3.88% | 10 | 106 | 10.62 | 10.62 | 9.29 | 10.62 |
10. | BCIN-R-A | 47.51 | 47.85 | 47.55 | 2.99% | 2.35% | 100 | 4,755 | 46.49 | 48.44 | 46.88 | 50.43 |
11. | TUHO-R-A | 232.26 | 238.90 | 237.81 | 2.86% | 2.39% | 396 | 94,175 | 232.26 | 238.90 | 230.27 | 245.53 |
12. | INGR-R-A | 0.34 | 0.35 | 0.34 | 2.72% | -3.07% | 47,067 | 15,955 | 0.32 | 0.36 | 0.35 | 0.35 |
13. | VIRO-R-A | 65.04 | 68.88 | 66.96 | 2.43% | -0.43% | 40 | 2,678 | 65.04 | 68.88 | 65.04 | 68.88 |
14. | RIZO-R-A | 6.86 | 7.24 | 7.06 | 2.33% | 6.36% | 708 | 5,000 | 6.86 | 7.25 | 6.79 | 7.24 |
15. | HTPK-R-A | 5.51 | 5.51 | 5.51 | 2.19% | 2.19% | 25 | 138 | 5.51 | 5.51 | 5.51 | 5.91 |
16. | VPIK-R-A | 12.01 | 12.26 | 11.90 | 2.09% | -0.01% | 634 | 7,543 | 11.85 | 12.26 | 11.86 | 12.26 |
17. | LURA-R-A | 41.15 | 41.15 | 41.15 | 1.65% | 1.65% | 63 | 2,592 | 41.15 | 41.15 | 41.15 | 43.13 |
18. | VDKT-R-A | 36.50 | 37.76 | 36.80 | 1.60% | -1.25% | 173 | 6,367 | 36.50 | 37.76 | 37.16 | 37.81 |
19. | HUPZ-R-A | 185.81 | 185.81 | 185.81 | 1.44% | 1.44% | 8 | 1,486 | 185.81 | 185.81 | 185.81 | 192.45 |
20. | ATGR-R-A | 107.37 | 26.84 | 26.86 | 0.75% | 1.08% | 320 | 34,376 | 107.37 | 108.30 | 107.37 | 108.82 |
21. | ADRS-R-A | 36.76 | 37.43 | 37.43 | 0.71% | 0.71% | 3,753 | 140,463 | 36.76 | 37.43 | 37.03 | 37.56 |
22. | KODT-P-A | 134.05 | 133.52 | 133.66 | 0.60% | 0.63% | 50 | 6,683 | 133.52 | 134.05 | 132.99 | 136.70 |
23. | KORF-R-A | 22.70 | 22.83 | 22.79 | 0.58% | 0.92% | 2,589 | 59,013 | 22.70 | 22.95 | 22.83 | 22.95 |
24. | KODT-R-A | 137.37 | 137.37 | 137.30 | 0.29% | 0.07% | 30 | 4,119 | 136.98 | 137.37 | 136.97 | 139.36 |
25. | LKPC-R-A | 65.17 | 67.69 | 66.43 | 0.20% | -1.66% | 20 | 1,329 | 65.17 | 67.69 | 65.31 | 67.69 |
26. | PODR-R-A | 38.16 | 38.29 | 38.38 | 0.11% | 0.41% | 522 | 20,035 | 38.16 | 38.49 | 38.29 | 38.49 |
27. | ZABA-R-A | 3.67 | 3.67 | 3.67 | 0.04% | 0.07% | 200 | 733 | 3.67 | 3.67 | 3.67 | 3.72 |
28. | SAPN-R-A | 25.88 | 25.67 | 25.23 | 0.02% | -1.70% | 1,175 | 29,648 | 24.55 | 25.88 | 24.69 | 25.22 |
29. | CROS-R-A | 955.87 | 955.87 | 955.87 | 0.01% | 0.01% | 1 | 956 | 955.87 | 955.87 | 955.87 | 962.24 |
30. | FRNK-R-A | 67.07 | 67.07 | 67.07 | 0.00% | 0.00% | 71 | 4,762 | 67.07 | 67.07 | 67.07 | 72.32 |
31. | CHAG-R-A | 30.53 | 30.53 | 30.53 | 0.00% | 0.00% | 35 | 1,068 | 30.53 | 30.53 | 26.68 | 30.53 |
32. | THNK-R-A | 49.76 | 49.77 | 49.77 | 0.00% | 0.00% | 50 | 2,488 | 49.76 | 49.77 | 48.85 | 49.77 |
33. | BD62-R-A | 2.12 | 2.12 | 2.12 | 0.00% | 2.04% | 520 | 1,104 | 2.12 | 2.12 | 2.00 | 2.12 |
34. | BDSS-R-A | 30.53 | 30.53 | 30.53 | 0.00% | 0.00% | 33 | 1,007 | 30.53 | 30.53 | 27.34 | 30.53 |
35. | KRAS-R-A | 46.85 | 46.85 | 46.85 | 0.00% | 0.00% | 212 | 9,932 | 46.85 | 46.85 | 46.85 | 47.51 |
36. | MDKA-R-A | 1,035.24 | 1,035.24 | 1,035.24 | 0.00% | 0.00% | 5 | 5,176 | 1,035.24 | 1,035.24 | 995.42 | 1,035.24 |
37. | ATLN-R-A | 6.64 | 6.64 | 6.64 | 0.00% | -1.52% | 120 | 796 | 6.64 | 6.64 | 6.64 | 6.89 |
38. | KOTR-P-A | 166.57 | 166.57 | 166.57 | 0.00% | 0.00% | 59 | 9,827 | 166.57 | 166.57 | 157.46 | 179.16 |
39. | MAIS-R-A | 12.01 | 12.01 | 12.01 | -0.01% | 0.00% | 370 | 4,445 | 12.01 | 12.01 | 12.01 | 12.48 |
40. | LEDO-R-A | 1,143.41 | 1,143.41 | 1,143.41 | -0.06% | -0.34% | 100 | 114,341 | 1,143.41 | 1,143.41 | 1,138.76 | 1,148.05 |
41. | ERNT-R-A | 215.00 | 214.75 | 215.36 | -0.12% | 0.18% | 798 | 171,856 | 214.75 | 216.34 | 214.76 | 215.54 |
42. | DDJH-R-A | 5.53 | 5.59 | 5.49 | -0.24% | 0.14% | 1,309 | 7,192 | 5.39 | 5.59 | 5.44 | 5.59 |
43. | HDEL-R-A | 5.04 | 5.29 | 5.20 | -0.28% | -2.78% | 269 | 1,400 | 4.98 | 5.29 | 5.04 | 5.29 |
44. | ATPL-R-A | 47.12 | 47.78 | 47.28 | -0.28% | -1.03% | 202 | 9,551 | 47.12 | 47.91 | 47.13 | 47.78 |
45. | CROBEX | | 232.14 | | -0.46% | | | | | | | |
46. | JDBA-R-A | 124.76 | 124.76 | 124.76 | -0.53% | -0.53% | 130 | 16,219 | 124.76 | 124.76 | 26.54 | 124.76 |
47. | SNHO-R-A | 20.70 | 20.59 | 20.85 | -0.56% | 0.51% | 326 | 6,799 | 20.59 | 21.10 | 20.60 | 21.10 |
48. | BLJE-R-A | 5.51 | 5.45 | 5.46 | -0.89% | -3.38% | 1,551 | 8,473 | 5.45 | 5.51 | 5.45 | 5.56 |
49. | ADRS-P-A | 35.44 | 35.44 | 35.78 | -1.10% | 0.46% | 315 | 11,270 | 35.44 | 35.91 | 35.44 | 35.90 |
50. | HT-R-A | 21.55 | 21.39 | 21.49 | -1.10% | -0.75% | 22,763 | 489,055 | 21.37 | 21.63 | 21.39 | 21.43 |
51. | VERN-R-A | 5.71 | 5.64 | 5.65 | -1.16% | -2.00% | 50 | 283 | 5.64 | 5.71 | 5.64 | 5.91 |
52. | LKRI-R-A | 10.48 | 10.48 | 10.48 | -1.31% | -0.06% | 18 | 189 | 10.48 | 10.48 | 10.48 | 10.94 |
53. | MGMA-R-A | 0.27 | 0.27 | 0.27 | -1.45% | -1.45% | 500 | 136 | 0.27 | 0.27 | 0.25 | 0.27 |
54. | ADPL-R-A | 14.81 | 14.63 | 14.71 | -1.56% | -1.04% | 4,924 | 72,414 | 14.61 | 14.81 | 14.63 | 14.73 |
55. | PTKM-R-A | 9.00 | 8.85 | 8.99 | -1.99% | -0.91% | 3,076 | 27,652 | 8.85 | 9.03 | 8.85 | 9.02 |
56. | KOEI-R-A | 91.58 | 88.28 | 91.37 | -2.18% | 1.15% | 864 | 78,944 | 88.28 | 91.58 | 88.28 | 90.12 |
57. | JDPL-R-A | 19.93 | 19.91 | 19.91 | -2.28% | -2.38% | 461 | 9,178 | 19.91 | 19.93 | 19.91 | 20.53 |
58. | ARNT-R-A | 37.16 | 36.25 | 36.62 | -2.41% | 0.66% | 275 | 10,072 | 36.23 | 37.16 | 36.25 | 36.96 |
59. | INA-R-A | 451.26 | 451.26 | 451.26 | -2.58% | -0.06% | 14 | 6,318 | 451.26 | 451.26 | 451.26 | 463.20 |
60. | DLKV-R-A | 3.12 | 3.28 | 3.28 | -3.02% | -2.86% | 1,240 | 4,072 | 3.12 | 3.30 | 3.13 | 3.28 |
61. | CKML-R-A | 427.37 | 4.33 | 4.35 | -3.03% | -2.75% | 11 | 4,685 | 424.71 | 427.37 | 424.71 | 437.99 |
62. | PRFC-R-A | 2.84 | 2.73 | 2.79 | -3.79% | -1.82% | 217 | 605 | 2.73 | 2.84 | 2.73 | 3.05 |
63. | IGH-R-A | 19.91 | 19.91 | 19.91 | -3.85% | -3.84% | 14 | 279 | 19.91 | 19.91 | 19.91 | 20.70 |
64. | LRH-R-A | 298.18 | 298.18 | 298.18 | -4.81% | 0.00% | 10 | 2,982 | 298.18 | 298.18 | 293.32 | 315.03 |
65. | VART-R-1 | 2.68 | 2.60 | 2.62 | -4.85% | -3.95% | 2,331 | 6,106 | 2.57 | 2.73 | 2.56 | 2.65 |
66. | HZVG-R-A | 2.79 | 2.79 | 2.79 | -6.67% | -6.67% | 23 | 64 | 2.79 | 2.79 | 2.79 | 3.72 |
67. | KSST-R-A | 59.73 | 59.73 | 59.73 | -9.95% | 0.23% | 4 | 239 | 59.73 | 59.73 | 54.68 | 66.23 |
68. | INDG-R-A | 11.95 | 11.95 | 11.95 | -10.00% | -10.00% | 50 | 597 | 11.95 | 11.95 | 11.95 | 13.27 |
| | | | | | | | 1,584,252 | | | | |
*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.