Filter
Country: Croatia Date: 04/18/2014 Volume: 554,612 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ERNT-R-A | 214.48 | 215.01 | 214.58 | 0.25% | -0.15% | 514 | 110,297 | 214.35 | 215.01 | 214.75 | 215.01 |
2. | LEDO-R-A | 1,142.74 | 1,138.76 | 1,141.60 | -0.58% | -0.30% | 55 | 62,788 | 1,138.76 | 1,142.74 | 1,138.76 | 1,148.05 |
3. | PLAG-R-A | 386.22 | 98.05 | 96.60 | 1.83% | 0.32% | 151 | 58,347 | 386.22 | 392.20 | 392.20 | 411.44 |
4. | PTKM-R-A | 8.89 | 9.41 | 9.09 | 9.02% | 6.52% | 6,349 | 57,703 | 8.67 | 9.41 | 9.41 | 9.53 |
5. | HT-R-A | 21.63 | 21.77 | 21.62 | 0.31% | -0.12% | 2,562 | 55,394 | 21.55 | 21.77 | 21.53 | 21.77 |
6. | ATGR-R-A | 102.21 | 25.88 | 25.85 | 0.00% | 0.53% | 404 | 41,778 | 102.21 | 103.52 | 103.52 | 103.79 |
7. | ADPL-R-A | 14.91 | 14.85 | 14.87 | -0.41% | -0.42% | 1,893 | 28,145 | 14.85 | 14.91 | 14.82 | 14.88 |
8. | ADRS-R-A | 36.23 | 36.50 | 36.47 | 0.73% | 1.66% | 604 | 22,029 | 36.23 | 36.50 | 36.50 | 37.16 |
9. | PODR-R-A | 38.22 | 38.09 | 38.11 | -0.17% | -0.40% | 516 | 19,664 | 37.87 | 38.22 | 37.87 | 38.22 |
10. | DDJH-R-A | 5.70 | 5.71 | 5.71 | 0.49% | 2.23% | 3,395 | 19,392 | 5.70 | 5.83 | 5.61 | 5.81 |
11. | KORF-R-A | 22.28 | 22.56 | 22.39 | 1.18% | 0.63% | 705 | 15,788 | 22.23 | 22.56 | 22.30 | 22.56 |
12. | BLJE-R-A | 5.31 | 5.44 | 5.44 | 2.48% | 3.91% | 2,508 | 13,634 | 5.31 | 5.44 | 5.38 | 5.46 |
13. | VLHO-R-A | 16.84 | 17.12 | 16.98 | 2.36% | 2.81% | 404 | 6,860 | 16.84 | 17.12 | 16.35 | 17.12 |
14. | JDPL-R-A | 20.70 | 20.59 | 20.60 | -0.03% | -2.03% | 290 | 5,973 | 20.58 | 20.70 | 20.59 | 20.84 |
15. | MDKA-R-A | 1,035.24 | 1,035.24 | 1,035.24 | 0.00% | 0.32% | 5 | 5,176 | 1,035.24 | 1,035.24 | 995.42 | 1,035.24 |
16. | MAIS-R-A | 12.01 | 12.01 | 12.01 | -0.01% | -0.01% | 387 | 4,649 | 12.01 | 12.01 | 11.41 | 12.61 |
17. | TUHO-R-A | 230.27 | 237.57 | 231.71 | 3.17% | 0.57% | 19 | 4,402 | 230.27 | 237.57 | 232.26 | 237.57 |
18. | KOSN-R-A | 146.00 | 146.00 | 146.00 | 0.00% | 0.00% | 19 | 2,774 | 146.00 | 146.00 | 146.00 | 148.52 |
19. | HMST-R-A | 30.48 | 30.49 | 30.48 | -0.13% | -0.16% | 90 | 2,743 | 30.48 | 30.49 | 29.20 | 30.49 |
20. | INGR-R-A | 0.37 | 0.37 | 0.37 | -1.78% | 1.46% | 4,700 | 1,731 | 0.37 | 0.37 | 0.36 | 0.37 |
21. | ZVZD-R-A | 435.33 | 427.37 | 431.35 | 0.00% | 2.62% | 4 | 1,725 | 427.37 | 435.33 | 415.56 | 436.53 |
22. | HDEL-R-A | 5.64 | 5.89 | 5.78 | 10.97% | 8.80% | 277 | 1,600 | 5.31 | 5.89 | 5.47 | 5.97 |
23. | HIMR-R-A | 47.51 | 47.51 | 47.51 | -0.55% | 0.46% | 30 | 1,425 | 47.51 | 47.51 | 46.45 | 47.51 |
24. | KSST-R-A | 56.29 | 56.39 | 56.30 | 7.56% | 3.97% | 25 | 1,408 | 56.29 | 56.39 | 45.26 | 56.39 |
25. | ZVCV-R-A | 10.35 | 10.62 | 10.39 | 3.88% | 1.19% | 126 | 1,310 | 10.35 | 10.62 | 10.22 | 10.75 |
26. | ATPL-R-A | 48.58 | 48.58 | 48.58 | 0.55% | 1.09% | 25 | 1,214 | 48.58 | 48.58 | 47.52 | 48.56 |
27. | LPLH-R-A | 12.62 | 12.62 | 12.62 | 1.13% | -0.52% | 84 | 1,060 | 12.62 | 12.62 | 12.62 | 13.74 |
28. | HTPK-R-A | 5.31 | 5.31 | 5.31 | 2.30% | 2.30% | 197 | 1,046 | 5.31 | 5.31 | 5.31 | 5.96 |
29. | THNK-R-A | 49.12 | 49.12 | 49.12 | -1.30% | -1.56% | 20 | 982 | 49.12 | 49.12 | 49.11 | 51.10 |
30. | KRAS-R-A | 46.89 | 46.89 | 46.89 | 0.04% | 0.04% | 15 | 703 | 46.89 | 46.89 | 46.89 | 47.51 |
31. | RIZO-R-A | 5.85 | 5.84 | 5.85 | -4.35% | -4.43% | 100 | 585 | 5.84 | 5.85 | 5.84 | 6.50 |
32. | DLKV-R-A | 3.45 | 3.32 | 3.34 | -3.85% | -2.71% | 120 | 401 | 3.32 | 3.45 | 3.25 | 3.32 |
33. | ZABA-R-A | 3.66 | 3.66 | 3.66 | 0.29% | 0.29% | 100 | 366 | 3.66 | 3.66 | 3.66 | 3.76 |
34. | BDSS-R-A | 30.53 | 30.53 | 30.53 | 0.00% | 0.00% | 10 | 305 | 30.53 | 30.53 | 27.34 | 35.84 |
35. | PBZ-R-A | 57.80 | 57.80 | 57.80 | 0.00% | 0.00% | 5 | 289 | 57.80 | 57.80 | 57.80 | 60.27 |
36. | VERN-R-A | 6.02 | 6.02 | 6.02 | 5.44% | 5.47% | 25 | 150 | 6.02 | 6.02 | 5.74 | 6.02 |
37. | HJDR-R-A | 13.27 | 13.27 | 13.27 | -16.67% | -16.67% | 11 | 146 | 13.27 | 13.27 | | 13.27 |
38. | OPTE-R-A | 0.80 | 0.80 | 0.80 | 0.00% | 0.00% | 180 | 143 | 0.80 | 0.80 | 0.73 | 0.83 |
39. | ULPL-R-A | 24.66 | 24.66 | 24.66 | 1.52% | 1.52% | 5 | 123 | 24.66 | 24.66 | 23.69 | 24.29 |
40. | BPBA-R-A | 0.93 | 0.93 | 0.93 | 0.29% | 0.29% | 130 | 121 | 0.93 | 0.93 | 0.67 | 1.06 |
41. | LVCV-R-A | 11.28 | 11.28 | 11.28 | 0.00% | 0.00% | 10 | 113 | 11.28 | 11.28 | 10.62 | 11.28 |
42. | RIVP-R-A | 1.99 | 1.99 | 1.99 | 0.00% | 0.00% | 52 | 104 | 1.99 | 1.99 | 1.99 | 2.02 |
43. | VART-R-1 | 2.72 | 2.72 | 2.72 | 0.93% | 0.98% | 10 | 27 | 2.72 | 2.72 | 2.72 | 2.82 |
44. | CROBEX | | 230.93 | | 0.22% | | | | | | | |
| | | | | | | | 554,612 | | | | |
*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.