Filter
Country: Croatia Date: 04/14/2014 Volume: 1,130,489 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | LEDO-R-A | 1,144.07 | 1,145.40 | 1,145.32 | 0.06% | 0.05% | 90 | 103,079 | 1,144.07 | 1,145.40 | 1,145.40 | 1,150.71 |
2. | MDKA-R-A | 1,028.60 | 1,028.60 | 1,028.60 | 0.65% | 0.65% | 4 | 4,114 | 1,028.60 | 1,028.60 | 988.78 | 1,028.60 |
3. | CROS-R-A | 953.62 | 953.62 | 953.62 | -0.21% | -0.27% | 1 | 954 | 953.62 | 953.62 | 953.62 | 960.91 |
4. | ACI-R-A | 637.07 | 643.71 | 640.39 | -1.02% | -1.53% | 200 | 128,078 | 637.07 | 643.71 | 637.07 | 690.16 |
5. | INA-R-A | 441.30 | 441.30 | 441.30 | 0.15% | 0.08% | 24 | 10,591 | 441.30 | 441.30 | 441.30 | 451.26 |
6. | CKML-R-A | 431.35 | 4.40 | 4.40 | 0.00% | 0.00% | 1 | 431 | 431.35 | 431.35 | 424.71 | 437.99 |
7. | ERNT-R-A | 215.01 | 214.75 | 214.88 | -0.12% | -0.04% | 503 | 108,083 | 213.95 | 215.01 | 214.15 | 214.75 |
8. | HUPZ-R-A | 188.07 | 188.07 | 188.07 | 0.00% | 0.00% | 80 | 15,045 | 188.07 | 188.07 | 185.82 | 199.08 |
9. | IKBA-R-A | 140.69 | 140.69 | 140.69 | 6.00% | 6.00% | 8 | 1,125 | 140.69 | 140.69 | 140.69 | 145.99 |
10. | JDBA-R-A | 126.09 | 126.09 | 126.09 | 0.00% | 0.00% | 20 | 2,522 | 126.09 | 126.09 | 126.09 | 132.72 |
11. | ATGR-R-A | 101.40 | 25.35 | 25.35 | 0.00% | 0.00% | 26 | 2,636 | 101.40 | 101.40 | 101.40 | 101.67 |
12. | SLRS-R-A | 96.75 | 96.89 | 96.36 | 0.00% | -0.57% | 55 | 5,300 | 96.22 | 96.89 | 96.22 | 100.07 |
13. | JDRA-R-A | 94.25 | 94.25 | 94.25 | 0.00% | 0.00% | 110 | 10,367 | 94.25 | 94.25 | 94.25 | 98.88 |
14. | KOEI-R-A | 86.40 | 86.93 | 87.34 | -0.15% | 0.23% | 322 | 28,124 | 86.40 | 87.60 | 86.93 | 87.60 |
15. | LKPC-R-A | 65.30 | 67.69 | 66.95 | 0.39% | 0.30% | 10 | 669 | 65.30 | 67.69 | 64.37 | 68.22 |
16. | FRNK-R-A | 67.44 | 67.44 | 67.44 | 0.51% | 0.51% | 15 | 1,012 | 67.44 | 67.44 | 67.32 | 72.33 |
17. | VIRO-R-A | 66.76 | 66.36 | 66.59 | -0.60% | -0.27% | 219 | 14,582 | 66.36 | 66.76 | 66.36 | 69.28 |
18. | PBZ-R-A | 57.80 | 57.80 | 57.80 | 0.00% | 0.00% | 50 | 2,890 | 57.80 | 57.80 | 57.80 | 59.98 |
19. | THNK-R-A | 53.09 | 53.09 | 53.09 | 0.00% | 0.03% | 10 | 531 | 53.09 | 53.09 | 50.73 | 53.09 |
20. | ATPL-R-A | 50.42 | 49.18 | 49.48 | 0.00% | 0.04% | 136 | 6,730 | 49.17 | 50.42 | 49.18 | 49.90 |
21. | KSST-R-A | 38.50 | 50.04 | 43.91 | 19.69% | 5.70% | 225 | 9,879 | 38.50 | 50.04 | 42.04 | 54.81 |
22. | HIMR-R-A | 47.20 | 47.20 | 47.20 | -1.48% | -1.48% | 10 | 472 | 47.20 | 47.20 | 47.20 | 47.89 |
23. | KRAS-R-A | 46.85 | 46.86 | 46.86 | 0.02% | 0.01% | 190 | 8,903 | 46.85 | 46.86 | 46.86 | 47.51 |
24. | BCIN-R-A | 45.11 | 45.11 | 45.11 | 3.31% | 2.99% | 6 | 271 | 45.11 | 45.11 | 43.80 | 45.11 |
25. | AUHR-R-A | 44.46 | 44.46 | 44.46 | -0.01% | -0.01% | 553 | 24,588 | 44.46 | 44.46 | 44.46 | 45.79 |
26. | PODR-R-A | 38.57 | 38.49 | 38.50 | -0.84% | -0.54% | 981 | 37,773 | 38.49 | 38.57 | 38.49 | 38.76 |
27. | VDKT-R-A | 37.24 | 36.03 | 36.83 | -5.41% | -3.46% | 235 | 8,656 | 34.51 | 37.56 | 34.91 | 36.03 |
28. | ADRS-R-A | 36.50 | 36.50 | 36.50 | 3.33% | 3.29% | 56 | 2,044 | 36.50 | 36.50 | 35.57 | 37.03 |
29. | ADRS-P-A | 34.91 | 34.73 | 34.89 | -0.54% | -0.41% | 451 | 15,734 | 34.73 | 34.91 | 34.73 | 35.13 |
30. | HCVT-R-A | 31.86 | 32.52 | 32.63 | -2.61% | -1.81% | 166 | 5,417 | 31.86 | 33.84 | 32.52 | 35.17 |
31. | ARNT-R-A | 33.84 | 33.71 | 33.73 | -2.68% | -1.02% | 48 | 1,619 | 33.71 | 33.84 | 33.31 | 33.84 |
32. | HMST-R-A | 30.53 | 30.53 | 30.62 | 0.05% | 2.62% | 645 | 19,749 | 30.53 | 31.84 | 29.33 | 30.53 |
33. | SAPN-R-A | 27.34 | 27.34 | 27.34 | -1.43% | -2.23% | 1 | 27 | 27.34 | 27.34 | 27.34 | 28.66 |
34. | ULPL-R-A | 23.96 | 24.69 | 24.01 | 0.00% | -2.76% | 18 | 432 | 23.89 | 24.69 | 23.89 | 24.69 |
35. | KORF-R-A | 22.36 | 22.30 | 22.31 | -0.15% | -0.33% | 1,498 | 33,428 | 22.19 | 22.36 | 22.30 | 22.56 |
36. | HT-R-A | 21.97 | 21.78 | 21.91 | -0.85% | -0.26% | 12,557 | 275,152 | 21.78 | 22.03 | 21.78 | 21.90 |
37. | IGH-R-A | 20.06 | 20.06 | 20.06 | 0.76% | 0.77% | 6 | 120 | 20.06 | 20.06 | 20.06 | 21.10 |
38. | JDPL-R-A | 19.24 | 19.91 | 19.71 | 3.45% | 2.30% | 351 | 6,918 | 19.24 | 19.91 | 19.51 | 20.37 |
39. | IPKK-R-A | 19.31 | 19.31 | 19.31 | 1.32% | 1.32% | 40 | 772 | 19.31 | 19.31 | 19.24 | 19.31 |
40. | HTCP-R-A | 16.62 | 16.62 | 16.62 | 0.06% | 0.06% | 50 | 831 | 16.62 | 16.62 | 16.66 | 17.92 |
41. | VLHO-R-A | 16.59 | 16.01 | 16.31 | -1.15% | 0.37% | 86 | 1,403 | 16.01 | 16.59 | 16.01 | 16.54 |
42. | ADPL-R-A | 14.90 | 14.90 | 14.92 | -0.51% | 0.11% | 392 | 5,848 | 14.90 | 14.98 | 14.90 | 14.97 |
43. | VPIK-R-A | 12.08 | 12.34 | 12.40 | 0.01% | 4.05% | 9,774 | 121,190 | 12.08 | 13.07 | 12.09 | 12.34 |
44. | LPLH-R-A | 12.88 | 12.48 | 12.68 | -9.62% | -6.26% | 97 | 1,230 | 12.48 | 12.88 | 12.48 | 13.80 |
45. | MAIS-R-A | 12.01 | 12.61 | 12.05 | 4.96% | 0.34% | 72 | 868 | 12.01 | 12.61 | 12.01 | 12.61 |
46. | LKRI-R-A | 11.09 | 10.45 | 10.73 | -5.62% | 0.74% | 175 | 1,877 | 10.45 | 11.09 | 10.45 | 11.12 |
47. | ZVCV-R-A | 9.03 | 9.03 | 9.03 | -12.80% | -12.80% | 70 | 632 | 9.03 | 9.03 | 9.03 | 10.35 |
48. | PTKM-R-A | 8.29 | 8.23 | 8.07 | -3.16% | -7.02% | 1,145 | 9,245 | 7.86 | 8.29 | 8.10 | 8.27 |
49. | ATLN-R-A | 6.64 | 6.64 | 6.64 | 0.00% | 0.00% | 72 | 478 | 6.64 | 6.64 | 6.53 | 6.95 |
50. | HZLA-R-A | 6.64 | 6.61 | 6.63 | -4.25% | -3.90% | 30 | 199 | 6.61 | 6.64 | | |
51. | DDJH-R-A | 6.44 | 5.96 | 6.10 | -7.44% | -5.59% | 8,203 | 50,057 | 5.84 | 6.44 | 5.96 | 5.97 |
52. | RIZO-R-A | 6.35 | 6.17 | 6.32 | -3.31% | -0.75% | 123 | 777 | 6.17 | 6.35 | 6.17 | 6.87 |
53. | VERN-R-A | 6.11 | 6.15 | 6.11 | 5.06% | 4.49% | 30 | 183 | 6.11 | 6.15 | 5.85 | 6.15 |
54. | BLJE-R-A | 5.44 | 5.40 | 5.42 | -3.87% | -1.07% | 1,550 | 8,401 | 5.39 | 5.44 | 5.40 | 5.44 |
55. | SLPF-R-A | 4.27 | 4.25 | 4.27 | 0.00% | 0.56% | 219 | 935 | 4.25 | 4.27 | 4.25 | 4.51 |
56. | DLKV-R-A | 3.50 | 3.33 | 3.45 | -3.83% | -0.61% | 1,318 | 4,543 | 3.33 | 3.50 | 3.33 | 3.58 |
57. | HPDG-R-A | 3.32 | 3.32 | 3.32 | 0.00% | 0.00% | 200 | 664 | 3.32 | 3.32 | 1.46 | 3.72 |
58. | VART-R-1 | 2.99 | 3.00 | 3.00 | -1.74% | -3.22% | 461 | 1,382 | 2.99 | 3.00 | 3.01 | 3.18 |
59. | PRFC-R-A | 2.92 | 2.92 | 2.92 | -4.30% | -4.26% | 340 | 993 | 2.92 | 2.92 | 2.92 | 3.05 |
60. | KABA-R-A | 2.14 | 2.14 | 2.14 | -17.38% | -17.38% | 85 | 182 | 2.14 | 2.14 | 2.14 | 2.65 |
61. | SUNH-R-A | 2.00 | 2.00 | 2.00 | -16.44% | -16.44% | 36 | 72 | 2.00 | 2.00 | 2.00 | 2.39 |
62. | KTJV-R-A | 1.86 | 1.86 | 1.86 | -7.90% | -7.90% | 35 | 65 | 1.86 | 1.86 | 1.86 | 2.02 |
63. | QUNE-R-A | 1.73 | 1.73 | 1.73 | -13.33% | -13.33% | 700 | 1,208 | 1.73 | 1.73 | | 2.26 |
64. | VLBT-R-A | 0.90 | 0.90 | 0.90 | -6.25% | -6.25% | 2,148 | 1,924 | 0.90 | 0.90 | 0.90 | 1.25 |
65. | HBRL-R-A | 0.85 | 0.85 | 0.85 | -3.33% | 0.47% | 51 | 43 | 0.85 | 0.85 | 0.80 | 0.85 |
66. | OPTE-R-A | 0.83 | 0.83 | 0.83 | -7.23% | -7.23% | 1,159 | 968 | 0.83 | 0.83 | 0.76 | 0.89 |
67. | INGR-R-A | 0.38 | 0.36 | 0.37 | -4.57% | -5.79% | 41,749 | 15,348 | 0.36 | 0.38 | 0.36 | 0.37 |
68. | MGMA-R-A | 0.30 | 0.30 | 0.30 | 4.15% | 4.15% | 410 | 122 | 0.30 | 0.30 | 0.29 | 0.30 |
69. | CROBEX | | 230.21 | | -0.59% | | | | | | | |
| | | | | | | | 1,130,489 | | | | |
*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.