Filter
Country: Croatia Date: 07/24/2014 Volume: 923,876 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | INA-R-A | 530.76 | 530.89 | 530.88 | 1.27% | 1.26% | 98 | 52,026 | 530.76 | 530.89 | 524.26 | 536.20 |
2. | LRH-R-A | 424.71 | 411.57 | 424.07 | -3.09% | -0.15% | 8 | 3,393 | 411.57 | 427.37 | 411.57 | 424.71 |
3. | JNAF-R-A | 364.32 | 364.32 | 364.32 | 0.55% | 0.65% | 5 | 1,822 | 364.32 | 364.32 | 358.35 | 370.30 |
4. | HUPZ-R-A | 216.34 | 216.34 | 216.34 | 0.00% | -1.25% | 15 | 3,245 | 216.34 | 216.34 | 216.34 | 222.97 |
5. | ERNT-R-A | 194.71 | 195.10 | 195.11 | -0.61% | -0.22% | 322 | 62,825 | 194.57 | 196.30 | 195.10 | 196.03 |
6. | KOTR-P-A | 175.19 | 175.19 | 175.19 | 1.53% | 1.53% | 33 | 5,781 | 175.19 | 175.19 | 172.54 | 175.19 |
7. | KODT-P-A | 130.21 | 130.07 | 130.10 | -0.10% | -0.87% | 64 | 8,327 | 130.07 | 130.21 | 129.27 | 132.59 |
8. | ATGR-R-A | 120.15 | 30.13 | 30.16 | 0.11% | 0.28% | 147 | 17,734 | 120.12 | 120.78 | 120.52 | 121.71 |
9. | SLRS-R-A | 94.90 | 98.21 | 96.75 | 7.25% | 5.64% | 108 | 10,449 | 94.90 | 98.21 | 94.90 | 98.61 |
10. | KOEI-R-A | 92.11 | 91.25 | 91.63 | -0.94% | -0.52% | 174 | 15,944 | 91.25 | 92.11 | 91.25 | 92.90 |
11. | THNK-R-A | 63.44 | 63.44 | 63.45 | -0.21% | 1.62% | 68 | 4,315 | 63.44 | 63.57 | 63.04 | 63.44 |
12. | HIMR-R-A | 61.25 | 61.05 | 61.42 | 5.03% | 7.46% | 87 | 5,343 | 61.05 | 62.38 | 58.40 | 62.38 |
13. | AUHR-R-A | 51.89 | 52.43 | 52.31 | -2.46% | -2.69% | 23 | 1,203 | 51.77 | 52.43 | 52.43 | 54.28 |
14. | ARNT-R-A | 50.96 | 48.45 | 49.80 | -4.94% | -2.34% | 965 | 48,061 | 48.45 | 51.10 | 47.93 | 50.82 |
15. | KRAS-R-A | 46.46 | 46.46 | 46.46 | 1.08% | -0.70% | 72 | 3,345 | 46.46 | 46.46 | 46.47 | 47.78 |
16. | HMST-R-A | 44.20 | 45.13 | 45.65 | 8.73% | 16.34% | 2,288 | 104,447 | 43.80 | 47.78 | 44.86 | 46.32 |
17. | THMT-R-A | 19.91 | 19.91 | 19.91 | 7.14% | 7.14% | 7 | 139 | 19.91 | 19.91 | 17.25 | 43.80 |
18. | KSST-R-A | 43.13 | 43.13 | 43.13 | 6.90% | 6.90% | 7 | 302 | 43.13 | 43.13 | 40.48 | 43.80 |
19. | ATPL-R-A | 42.21 | 43.33 | 43.04 | 2.67% | 1.43% | 169 | 7,273 | 42.21 | 43.33 | 43.00 | 43.51 |
20. | LURA-R-A | 42.47 | 42.47 | 42.47 | 0.63% | 0.63% | 625 | 26,545 | 42.47 | 42.47 | 42.47 | 43.13 |
21. | ADRS-R-A | 41.14 | 42.47 | 41.20 | 3.23% | 0.15% | 1,050 | 43,264 | 41.14 | 42.47 | 40.56 | 42.47 |
22. | PODR-R-A | 40.68 | 40.68 | 41.08 | 0.00% | 0.86% | 974 | 40,014 | 40.68 | 41.14 | 40.68 | 41.14 |
23. | ADRS-P-A | 37.83 | 37.71 | 37.84 | -0.32% | 0.03% | 285 | 10,784 | 37.71 | 38.09 | 37.69 | 37.71 |
24. | VDKT-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.72% | 30 | 995 | 33.18 | 33.18 | 31.74 | 33.18 |
25. | SNHO-R-A | 32.39 | 31.04 | 31.57 | -3.75% | -2.59% | 654 | 20,647 | 30.66 | 32.39 | 31.06 | 32.38 |
26. | KORF-R-A | 29.35 | 29.58 | 29.22 | -0.31% | -0.41% | 1,186 | 34,657 | 29.13 | 29.58 | 29.15 | 29.58 |
27. | ZTNJ-R-A | 26.55 | 26.55 | 26.55 | 5.27% | 5.27% | 28 | 743 | 26.55 | 26.55 | 25.22 | 28.53 |
28. | SAPN-R-A | 27.49 | 27.49 | 27.49 | 0.49% | 1.10% | 5 | 137 | 27.49 | 27.49 | 26.99 | 27.85 |
29. | VLHO-R-A | 26.81 | 27.11 | 26.62 | 1.12% | -0.72% | 154 | 4,099 | 26.41 | 27.11 | 26.68 | 27.11 |
30. | ULPL-R-A | 22.69 | 23.36 | 22.93 | 4.69% | 1.97% | 275 | 6,304 | 22.69 | 23.36 | 22.63 | 23.36 |
31. | HMAM-R-A | 21.50 | 21.50 | 21.50 | -6.90% | -6.90% | 90 | 1,935 | 21.50 | 21.50 | 20.57 | 22.56 |
32. | HT-R-A | 20.24 | 20.44 | 20.41 | 1.32% | 0.81% | 6,133 | 125,176 | 20.24 | 20.44 | 20.37 | 20.44 |
33. | SM86-R-A | 19.64 | 19.64 | 19.64 | 0.00% | 0.00% | 270 | 5,304 | 19.64 | 19.64 | 19.24 | 19.91 |
34. | IPKK-R-A | 18.32 | 19.24 | 19.14 | -0.09% | -0.61% | 277 | 5,303 | 18.32 | 19.24 | 18.45 | 19.78 |
35. | LPLH-R-A | 18.99 | 18.78 | 18.88 | -4.71% | -4.19% | 641 | 12,105 | 18.78 | 19.02 | 18.78 | 19.51 |
36. | PIKR-R-A | 19.24 | 19.24 | 19.24 | 11.71% | 11.71% | 160 | 3,079 | 19.24 | 19.24 | 13.41 | 19.24 |
37. | TRFM-R-A | 19.24 | 19.24 | 19.24 | -2.68% | -2.68% | 8 | 154 | 19.24 | 19.24 | 18.58 | 19.24 |
38. | JDPL-R-A | 17.32 | 17.92 | 17.96 | 3.88% | 4.11% | 530 | 9,521 | 17.26 | 18.58 | 17.93 | 18.44 |
39. | IGH-R-A | 17.19 | 17.77 | 17.25 | 7.03% | 4.05% | 10 | 172 | 17.19 | 17.77 | 16.61 | 17.77 |
40. | ADPL-R-A | 17.26 | 17.26 | 17.26 | -0.37% | -1.32% | 47 | 811 | 17.26 | 17.26 | 17.26 | 17.52 |
41. | MAIS-R-A | 15.43 | 15.30 | 15.42 | 1.66% | 2.42% | 118 | 1,819 | 15.30 | 15.43 | 15.02 | 15.30 |
42. | VPIK-R-A | 11.57 | 11.55 | 11.57 | -0.05% | -0.33% | 254 | 2,938 | 11.55 | 11.57 | 11.16 | 11.94 |
43. | LKRI-R-A | 9.74 | 9.95 | 9.87 | 4.87% | 3.49% | 1,429 | 14,107 | 9.56 | 9.95 | 9.95 | 10.02 |
44. | RIZO-R-A | 9.73 | 9.29 | 9.48 | -2.78% | -0.13% | 2,037 | 19,308 | 9.29 | 10.02 | 9.30 | 9.64 |
45. | DDJH-R-A | 6.26 | 6.20 | 6.33 | -1.00% | -0.29% | 12,997 | 82,257 | 6.11 | 6.50 | 6.20 | 6.25 |
46. | HTPK-R-A | 6.00 | 6.00 | 6.00 | 0.02% | 0.02% | 106 | 636 | 6.00 | 6.00 | 5.98 | 6.00 |
47. | VERN-R-A | 5.95 | 5.94 | 5.94 | 3.11% | 3.13% | 225 | 1,338 | 5.94 | 5.95 | 5.57 | 5.95 |
48. | PTKM-R-A | 5.30 | 5.34 | 5.30 | -1.85% | -0.65% | 2,455 | 13,021 | 5.25 | 5.43 | 5.25 | 5.34 |
49. | BLJE-R-A | 5.07 | 5.12 | 5.06 | 1.15% | -1.19% | 1,034 | 5,228 | 5.04 | 5.14 | 5.02 | 5.12 |
50. | ZABA-R-A | 4.25 | 4.18 | 4.21 | 0.48% | 1.11% | 579 | 2,439 | 4.18 | 4.25 | 4.18 | 4.43 |
51. | SLPF-R-A | 4.07 | 4.07 | 4.07 | 0.53% | -1.03% | 160 | 651 | 4.07 | 4.07 | 4.07 | 4.38 |
52. | PRFC-R-A | 2.93 | 3.12 | 2.99 | -0.21% | -4.42% | 245 | 732 | 2.91 | 3.12 | 2.93 | 3.12 |
53. | BRIN-R-A | 2.32 | 2.32 | 2.32 | 2.34% | 2.34% | 20 | 46 | 2.32 | 2.32 | 2.32 | 2.38 |
54. | DLKV-R-A | 2.19 | 2.22 | 2.25 | 0.66% | -2.25% | 3,754 | 8,447 | 2.05 | 2.44 | 2.22 | 2.37 |
55. | RIVP-R-A | 2.32 | 2.32 | 2.32 | 1.45% | 1.57% | 287 | 665 | 2.32 | 2.32 | 2.26 | 2.35 |
56. | VART-R-1 | 2.14 | 2.26 | 2.22 | 10.97% | 9.21% | 6,212 | 13,791 | 2.06 | 2.38 | 2.20 | 2.26 |
57. | BD62-R-A | 1.88 | 1.86 | 1.91 | -1.06% | 2.21% | 3,711 | 7,083 | 1.86 | 1.99 | 1.92 | 1.96 |
58. | SUNH-R-A | 1.33 | 1.33 | 1.33 | 0.00% | 0.00% | 300 | 398 | 1.33 | 1.33 | 1.06 | 1.33 |
59. | INGR-R-A | 0.33 | 0.33 | 0.33 | 2.03% | 2.87% | 5,792 | 1,931 | 0.33 | 0.34 | 0.32 | 0.34 |
60. | MGMA-R-A | 0.20 | 0.22 | 0.21 | 13.40% | 10.41% | 7,090 | 1,492 | 0.20 | 0.24 | 0.20 | 0.22 |
61. | FMPS-R-A | 1.89 | 1.89 | 1.89 | 5.55% | 5.55% | 20,000 | 37,826 | 1.89 | 1.89 | | |
62. | CROBEX | | 242.99 | | 0.24% | | | | | | | |
| | | | | | | | 923,876 | | | | |
*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.