Filter
Country: Croatia Date: 04/16/2014 Volume: 812,708 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROS-R-A | 954.15 | 954.15 | 954.15 | 0.06% | 0.06% | 2 | 1,908 | 954.15 | 954.15 | 954.15 | 962.24 |
2. | ACI-R-A | 663.61 | 796.20 | 695.78 | 22.43% | 6.99% | 38 | 26,440 | 663.61 | 796.20 | 637.07 | 796.20 |
3. | INA-R-A | 438.65 | 438.65 | 438.65 | -2.79% | -2.63% | 5 | 2,193 | 438.65 | 438.65 | 438.65 | 463.20 |
4. | CKML-R-A | 437.99 | 4.47 | 4.47 | 1.54% | 1.54% | 1 | 438 | 437.99 | 437.99 | 425.38 | 437.99 |
5. | ZVZD-R-A | 419.40 | 427.37 | 420.32 | 0.59% | -1.25% | 9 | 3,783 | 415.56 | 427.37 | 415.56 | 427.27 |
6. | PLAG-R-A | 398.17 | 96.26 | 97.36 | -3.30% | -2.19% | 9 | 3,505 | 385.03 | 398.17 | 385.03 | 424.42 |
7. | LRH-R-A | 298.69 | 298.69 | 298.69 | -5.44% | -0.26% | 3 | 896 | 298.69 | 298.69 | 296.11 | 315.03 |
8. | ERNT-R-A | 214.88 | 215.00 | 214.76 | 0.30% | -0.02% | 343 | 73,662 | 214.15 | 215.01 | 214.15 | 215.00 |
9. | IKBA-R-A | 145.99 | 145.99 | 145.99 | 10.00% | 10.00% | 5 | 730 | 145.99 | 145.99 | 130.07 | 145.99 |
10. | KOSN-R-A | 134.71 | 134.71 | 134.71 | -0.59% | -0.59% | 12 | 1,617 | 134.71 | 134.71 | 134.18 | 134.71 |
11. | JDBA-R-A | 126.09 | 126.09 | 126.09 | 0.00% | 0.00% | 42 | 5,296 | 126.09 | 126.09 | 126.09 | 130.07 |
12. | ATGR-R-A | 101.80 | 25.45 | 25.45 | -0.39% | -0.27% | 4 | 407 | 101.80 | 101.80 | 101.93 | 102.79 |
13. | JDRA-R-A | 94.25 | 94.37 | 94.27 | 0.13% | 0.02% | 100 | 9,427 | 94.23 | 94.37 | 94.37 | 99.41 |
14. | KOEI-R-A | 88.66 | 88.69 | 89.17 | 1.22% | 1.77% | 1,164 | 103,793 | 88.66 | 89.32 | 88.69 | 90.25 |
15. | LKPC-R-A | 66.89 | 66.23 | 65.82 | -2.16% | -1.69% | 82 | 5,397 | 65.04 | 66.89 | 65.04 | 66.36 |
16. | PBZ-R-A | 57.80 | 57.80 | 57.80 | 0.00% | 0.00% | 59 | 3,410 | 57.80 | 57.80 | 57.80 | 60.34 |
17. | KSST-R-A | 54.55 | 52.43 | 54.15 | -4.36% | -0.97% | 12 | 650 | 52.43 | 54.81 | 45.52 | 56.39 |
18. | THNK-R-A | 50.43 | 49.97 | 50.21 | -0.92% | 0.48% | 145 | 7,281 | 49.79 | 51.10 | 49.97 | 52.77 |
19. | ATPL-R-A | 49.11 | 48.05 | 48.58 | -2.15% | -1.35% | 729 | 35,412 | 48.05 | 49.11 | 48.05 | 48.97 |
20. | KTKA-R-A | 49.11 | 49.11 | 49.11 | -7.50% | -7.50% | 10 | 491 | 49.11 | 49.11 | 44.46 | 49.11 |
21. | HIMR-R-A | 47.12 | 47.78 | 47.30 | -0.01% | -1.27% | 68 | 3,216 | 46.72 | 47.78 | 46.45 | 47.78 |
22. | KRAS-R-A | 46.86 | 46.86 | 47.05 | 0.01% | 0.41% | 135 | 6,352 | 46.86 | 47.12 | 46.86 | 47.51 |
23. | BCIN-R-A | 45.11 | 47.76 | 45.69 | 8.39% | 4.04% | 250 | 11,422 | 44.99 | 47.76 | 45.13 | 47.76 |
24. | PODR-R-A | 38.56 | 38.36 | 38.49 | -0.67% | -0.88% | 1,184 | 45,573 | 38.36 | 38.56 | 38.36 | 38.75 |
25. | ADRS-P-A | 34.86 | 35.17 | 35.18 | 0.95% | 0.16% | 380 | 13,370 | 34.86 | 35.30 | 35.17 | 35.63 |
26. | ARNT-R-A | 34.75 | 34.77 | 34.76 | 2.20% | 2.18% | 40 | 1,391 | 34.75 | 34.77 | 33.98 | 34.77 |
27. | HCVT-R-A | 32.56 | 32.56 | 32.56 | 0.12% | -1.12% | 145 | 4,721 | 32.56 | 32.57 | 32.56 | 34.51 |
28. | BDSS-R-A | 30.53 | 30.53 | 30.53 | -2.13% | -2.13% | 89 | 2,717 | 30.53 | 30.53 | 29.86 | 30.53 |
29. | SAPN-R-A | 27.61 | 27.21 | 27.32 | -1.44% | -1.50% | 204 | 5,574 | 27.21 | 27.61 | 26.68 | 27.21 |
30. | ULPL-R-A | 24.16 | 24.69 | 23.94 | -0.01% | -3.01% | 35 | 838 | 23.62 | 24.69 | 23.63 | 24.69 |
31. | KORF-R-A | 22.36 | 22.30 | 22.26 | -0.08% | -1.13% | 3,744 | 83,337 | 22.07 | 22.36 | 22.20 | 22.30 |
32. | HT-R-A | 21.77 | 21.67 | 21.72 | -0.94% | -0.31% | 8,042 | 174,675 | 21.67 | 21.81 | 21.67 | 21.68 |
33. | HMAM-R-A | 20.57 | 20.57 | 20.57 | 0.01% | 0.01% | 116 | 2,387 | 20.57 | 20.57 | 20.57 | 23.09 |
34. | SNHO-R-A | 20.44 | 20.57 | 20.52 | 2.65% | 2.40% | 338 | 6,936 | 20.44 | 20.57 | 20.17 | 21.23 |
35. | JDPL-R-A | 20.31 | 20.84 | 20.81 | 2.61% | 1.40% | 1,001 | 20,836 | 20.31 | 20.84 | 20.45 | 21.10 |
36. | IGH-R-A | 20.07 | 20.07 | 20.07 | 0.03% | 0.03% | 12 | 241 | 20.07 | 20.07 | 19.97 | 21.10 |
37. | TISK-R-A | 20.05 | 20.05 | 20.05 | 0.00% | -0.01% | 30 | 602 | 20.05 | 20.05 | 19.91 | 20.05 |
38. | PIVK-R-A | 20.04 | 20.04 | 20.04 | 6.34% | 6.34% | 7 | 140 | 20.04 | 20.04 | 20.04 | 22.70 |
39. | OPEK-R-A | 18.16 | 18.16 | 18.16 | -2.26% | -2.26% | 10 | 182 | 18.16 | 18.16 | | 18.16 |
40. | VLHO-R-A | 16.52 | 16.52 | 16.52 | 3.23% | 1.29% | 30 | 496 | 16.52 | 16.52 | 16.02 | 16.59 |
41. | ADPL-R-A | 14.93 | 14.99 | 14.97 | 0.53% | 0.45% | 600 | 8,985 | 14.93 | 14.99 | 14.92 | 14.99 |
42. | MAIS-R-A | 12.01 | 12.01 | 12.01 | -4.73% | -0.34% | 20 | 240 | 12.01 | 12.01 | 12.01 | 12.61 |
43. | VPIK-R-A | 11.60 | 11.48 | 11.50 | -3.89% | -3.76% | 282 | 3,242 | 11.29 | 11.81 | 11.48 | 11.81 |
44. | LKRI-R-A | 10.49 | 10.49 | 10.47 | 0.37% | -2.36% | 187 | 1,959 | 10.45 | 10.49 | 10.45 | 10.85 |
45. | ZVCV-R-A | 10.22 | 10.35 | 10.29 | 14.67% | 14.01% | 140 | 1,441 | 10.22 | 10.35 | 9.69 | 10.35 |
46. | PTKM-R-A | 7.97 | 8.17 | 8.06 | 2.57% | 1.05% | 427 | 3,440 | 7.76 | 8.17 | 7.77 | 8.17 |
47. | DDJH-R-A | 5.67 | 5.65 | 5.60 | -4.38% | -1.42% | 9,658 | 54,131 | 5.37 | 5.83 | 5.65 | 5.76 |
48. | RZVI-R-A | 5.54 | 5.54 | 5.54 | -16.69% | -16.69% | 10 | 55 | 5.54 | 5.54 | | 5.54 |
49. | BLJE-R-A | 5.22 | 5.23 | 5.23 | -0.31% | -1.75% | 483 | 2,525 | 5.22 | 5.24 | 5.23 | 5.38 |
50. | HTPK-R-A | 5.19 | 5.19 | 5.19 | -13.11% | -13.05% | 255 | 1,323 | 5.19 | 5.19 | 4.88 | 5.96 |
51. | DLKV-R-A | 3.56 | 3.56 | 3.56 | -0.15% | 3.79% | 82 | 292 | 3.56 | 3.56 | 3.36 | 3.56 |
52. | VART-R-1 | 2.94 | 2.79 | 2.83 | -7.08% | -5.58% | 5,746 | 16,267 | 2.74 | 2.94 | 2.74 | 2.79 |
53. | PRFC-R-A | 2.92 | 2.92 | 2.92 | 0.00% | -0.04% | 1 | 3 | 2.92 | 2.92 | 2.92 | 3.05 |
54. | JAKT-R-A | 2.52 | 2.52 | 2.52 | -13.64% | -9.44% | 2,000 | 5,043 | 2.52 | 2.52 | 2.39 | 3.25 |
55. | BD62-R-A | 2.03 | 2.04 | 2.03 | 0.13% | -0.13% | 103 | 210 | 2.03 | 2.04 | 2.04 | 2.16 |
56. | KTJV-R-A | 1.86 | 2.02 | 1.96 | 8.57% | 5.50% | 1,638 | 3,212 | 1.86 | 2.02 | 1.86 | 2.04 |
57. | BRIN-R-A | 1.65 | 1.65 | 1.65 | -4.61% | -4.61% | 975 | 1,605 | 1.65 | 1.65 | 1.64 | 1.86 |
58. | FMPS-R-A | 1.59 | 1.59 | 1.59 | -1.64% | -1.64% | 20,448 | 32,567 | 1.59 | 1.59 | 1.59 | 1.75 |
59. | HBRL-R-A | 0.80 | 0.86 | 0.84 | 1.10% | -1.10% | 4,870 | 4,079 | 0.80 | 0.87 | 0.80 | 0.87 |
60. | INGR-R-A | 0.36 | 0.37 | 0.36 | 6.06% | 3.40% | 964 | 350 | 0.36 | 0.37 | 0.36 | 0.37 |
61. | CROBEX | | 230.11 | | -0.40% | | | | | | | |
| | | | | | | | 812,708 | | | | |
*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.