Filter
Country: Croatia Date: 07/23/2014 Volume: 910,371 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ZVZD-R-A | 371.49 | 384.37 | 382.52 | -0.14% | 1.26% | 7 | 2,678 | 371.49 | 384.37 | 367.51 | 384.37 |
2. | ZTNJ-R-A | 25.22 | 25.22 | 25.22 | -4.99% | -4.99% | 4 | 101 | 25.22 | 25.22 | 25.22 | 26.54 |
3. | ZABA-R-A | 4.17 | 4.16 | 4.17 | -6.24% | -6.05% | 135 | 562 | 4.16 | 4.17 | 4.16 | 4.43 |
4. | VPIK-R-A | 11.48 | 11.55 | 11.60 | 0.40% | 1.03% | 258 | 2,994 | 11.48 | 11.98 | 11.55 | 12.11 |
5. | VLHO-R-A | 26.88 | 26.81 | 26.81 | 0.00% | -0.18% | 438 | 11,742 | 26.68 | 26.88 | 26.68 | 27.12 |
6. | VIRO-R-A | 53.09 | 53.09 | 53.09 | 0.00% | 0.00% | 34 | 1,805 | 53.09 | 53.09 | 51.78 | 55.56 |
7. | VERN-R-A | 5.76 | 5.76 | 5.76 | 3.38% | 3.78% | 36 | 208 | 5.76 | 5.76 | 5.42 | 5.76 |
8. | VDKT-R-A | 32.91 | 33.18 | 32.94 | 1.01% | 0.28% | 47 | 1,548 | 32.91 | 33.18 | 31.62 | 33.18 |
9. | ULPL-R-A | 22.43 | 22.31 | 22.48 | -1.98% | -0.70% | 51 | 1,147 | 22.31 | 22.81 | 22.30 | 22.56 |
10. | TRFM-R-A | 19.78 | 19.78 | 19.78 | 0.00% | 0.00% | 11 | 218 | 19.78 | 19.78 | 19.24 | 19.78 |
11. | TISK-R-A | 24.69 | 24.95 | 24.92 | 8.05% | 7.91% | 50 | 1,246 | 24.69 | 24.95 | 23.10 | 24.95 |
12. | THNK-R-A | 62.38 | 63.57 | 62.44 | 1.91% | 0.60% | 20 | 1,249 | 62.38 | 63.57 | 59.06 | 63.57 |
13. | SUNH-R-A | 1.33 | 1.33 | 1.33 | -0.99% | -0.99% | 699 | 928 | 1.33 | 1.33 | 0.66 | 1.33 |
14. | SNHO-R-A | 32.66 | 32.25 | 32.41 | -2.01% | -1.60% | 343 | 11,116 | 32.12 | 32.92 | 32.25 | 33.18 |
15. | SNBA-R-A | 5.33 | 5.33 | 5.33 | 1.85% | 1.85% | 201 | 1,071 | 5.33 | 5.33 | 5.33 | 5.84 |
16. | SAPN-R-A | 26.97 | 27.36 | 27.19 | 0.09% | -0.52% | 35 | 952 | 26.97 | 27.36 | 26.99 | 27.49 |
17. | RIZO-R-A | 9.29 | 9.56 | 9.49 | 2.86% | 6.81% | 1,103 | 10,469 | 8.96 | 9.66 | 9.43 | 9.92 |
18. | RIVP-R-A | 2.30 | 2.28 | 2.28 | -1.71% | -1.32% | 1,678 | 3,826 | 2.28 | 2.30 | 2.26 | 2.28 |
19. | PTKM-R-A | 5.39 | 5.44 | 5.34 | -0.82% | -4.85% | 2,839 | 15,154 | 5.29 | 5.44 | 5.32 | 5.44 |
20. | PRFC-R-A | 3.12 | 3.13 | 3.13 | -0.09% | 6.27% | 119 | 372 | 3.12 | 3.13 | 2.91 | 3.12 |
21. | PODR-R-A | 41.01 | 40.68 | 40.73 | -2.05% | -1.14% | 350 | 14,256 | 40.64 | 41.41 | 40.68 | 41.01 |
22. | PIVK-R-A | 22.69 | 22.69 | 22.69 | 0.00% | 0.00% | 16 | 363 | 22.69 | 22.69 | 16.59 | 22.69 |
23. | PBZ-R-A | 59.06 | 61.38 | 60.15 | 0.11% | -1.11% | 66 | 3,970 | 59.06 | 61.38 | 59.26 | 61.38 |
24. | MAIS-R-A | 15.05 | 15.05 | 15.05 | -0.52% | -0.52% | 50 | 753 | 15.05 | 15.05 | 15.05 | 15.60 |
25. | LURA-R-A | 42.21 | 42.21 | 42.21 | 2.25% | 2.25% | 50 | 2,110 | 42.21 | 42.21 | 41.28 | 42.47 |
26. | LPLH-R-A | 19.71 | 19.71 | 19.71 | 0.34% | 0.34% | 69 | 1,360 | 19.71 | 19.71 | 18.98 | 19.76 |
27. | LEDO-R-A | 1,199.81 | 1,199.81 | 1,199.81 | 0.00% | 0.80% | 1 | 1,200 | 1,199.81 | 1,199.81 | 1,189.20 | 1,199.81 |
28. | KSST-R-A | 40.35 | 40.35 | 40.35 | -7.88% | -7.88% | 12 | 484 | 40.35 | 40.35 | 40.35 | 43.13 |
29. | KORF-R-A | 29.85 | 29.68 | 29.34 | -0.60% | -1.02% | 976 | 28,638 | 29.07 | 29.85 | 29.09 | 29.68 |
30. | KOKA-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 35 | 1,161 | 33.18 | 33.18 | 33.18 | 34.50 |
31. | KOEI-R-A | 92.11 | 92.11 | 92.11 | 0.14% | -0.09% | 36 | 3,316 | 92.11 | 92.11 | 92.11 | 92.90 |
32. | KODT-R-A | 132.72 | 130.49 | 132.14 | -3.42% | -0.90% | 48 | 6,343 | 130.49 | 132.74 | 130.49 | 134.70 |
33. | KODT-P-A | 130.22 | 130.20 | 131.25 | -1.80% | -0.89% | 42 | 5,513 | 130.20 | 132.72 | 130.20 | 132.59 |
34. | JNAF-R-A | 362.07 | 362.33 | 361.97 | 1.11% | 1.01% | 17 | 6,153 | 361.66 | 362.33 | 347.08 | 363.53 |
35. | JMNC-R-A | 9,688.77 | 9,688.77 | 9,688.77 | 1.39% | 1.39% | 2 | 19,378 | 9,688.77 | 9,688.77 | 9,557.37 | 9,887.72 |
36. | JDPL-R-A | 17.25 | 17.25 | 17.25 | 0.00% | 0.00% | 20 | 345 | 17.25 | 17.25 | 17.06 | 18.30 |
37. | JDGT-R-A | 90.22 | 90.22 | 90.22 | 0.11% | 0.11% | 11 | 992 | 90.22 | 90.22 | 90.12 | 92.91 |
38. | INGR-R-A | 0.33 | 0.33 | 0.32 | -2.37% | 0.00% | 27,513 | 8,928 | 0.32 | 0.34 | 0.33 | 0.34 |
39. | INA-R-A | 524.26 | 524.26 | 524.26 | 0.00% | 0.00% | 20 | 10,485 | 524.26 | 524.26 | 524.26 | 530.89 |
40. | IKBA-R-A | 132.72 | 132.72 | 132.72 | 0.00% | 0.00% | 23 | 3,053 | 132.72 | 132.72 | 115.47 | 156.08 |
41. | IGH-R-A | 16.46 | 16.60 | 16.57 | 0.08% | -0.10% | 198 | 3,282 | 16.46 | 16.86 | 16.60 | 17.12 |
42. | HUPZ-R-A | 216.34 | 216.34 | 219.09 | -0.37% | 0.58% | 43 | 9,421 | 216.34 | 224.17 | 217.14 | 222.97 |
43. | HT-R-A | 20.04 | 20.17 | 20.25 | -1.30% | -0.99% | 8,139 | 164,783 | 20.04 | 20.44 | 20.04 | 20.44 |
44. | HTPK-R-A | 6.00 | 6.00 | 6.00 | 0.22% | 0.22% | 110 | 660 | 6.00 | 6.00 | 6.00 | 6.25 |
45. | HPB-R-A | 108.97 | 108.97 | 108.97 | -8.78% | -8.78% | 7 | 763 | 108.97 | 108.97 | 108.83 | 145.86 |
46. | HMST-R-A | 37.16 | 41.50 | 39.24 | 11.67% | 8.23% | 1,382 | 54,224 | 37.16 | 41.50 | 39.72 | 43.80 |
47. | HIMR-R-A | 57.60 | 58.13 | 57.16 | 0.93% | 0.03% | 168 | 9,602 | 56.41 | 58.13 | 56.41 | 58.13 |
48. | FRNK-R-A | 66.36 | 66.36 | 66.36 | 0.00% | 0.00% | 41 | 2,721 | 66.36 | 66.36 | 66.36 | 67.03 |
49. | ERNT-R-A | 198.02 | 196.30 | 195.53 | -1.59% | -1.85% | 291 | 56,900 | 193.78 | 198.02 | 194.44 | 196.30 |
50. | ELKP-R-A | 38.09 | 38.09 | 38.09 | -4.35% | -4.35% | 20 | 762 | 38.09 | 38.09 | | 67.03 |
51. | DLKV-R-A | 1.93 | 2.20 | 2.30 | 12.24% | 18.53% | 15,425 | 35,501 | 1.93 | 2.51 | 2.19 | 2.28 |
52. | DDJH-R-A | 6.50 | 6.26 | 6.35 | -1.05% | -1.81% | 1,590 | 10,094 | 6.26 | 6.50 | 6.26 | 6.37 |
53. | CROS-R-A | 983.77 | 982.02 | 983.74 | -0.18% | 0.00% | 256 | 251,837 | 982.02 | 983.77 | 893.23 | 986.13 |
54. | CROS-P-A | 982.15 | 982.15 | 982.15 | 0.00% | 0.00% | 1 | 982 | 982.15 | 982.15 | 982.28 | 1,725.13 |
55. | CROBEX | | 242.41 | | -0.95% | | | | | | | |
56. | BRIN-R-A | 2.27 | 2.27 | 2.27 | -0.64% | -0.64% | 500 | 1,135 | 2.27 | 2.27 | 2.28 | 2.32 |
57. | BLJE-R-A | 5.11 | 5.06 | 5.12 | -2.56% | 1.13% | 1,861 | 9,522 | 5.06 | 5.23 | 5.06 | 5.20 |
58. | BDSS-R-A | 37.83 | 37.83 | 37.83 | 3.64% | 3.64% | 15 | 567 | 37.83 | 37.83 | 37.83 | 41.81 |
59. | BD62-R-A | 1.86 | 1.88 | 1.87 | 1.07% | 0.43% | 284 | 530 | 1.85 | 1.88 | 1.85 | 1.99 |
60. | AUHR-R-A | 53.75 | 53.75 | 53.75 | 4.62% | 4.62% | 200 | 10,751 | 53.75 | 53.75 | 51.50 | 54.28 |
61. | ATPL-R-A | 42.48 | 42.21 | 42.43 | -0.63% | -0.12% | 126 | 5,346 | 42.07 | 42.60 | 42.21 | 42.60 |
62. | ATGR-R-A | 120.39 | 30.09 | 30.07 | -1.09% | -0.53% | 73 | 8,782 | 120.25 | 120.39 | 120.25 | 120.65 |
63. | ARNT-R-A | 50.16 | 50.96 | 51.00 | 1.61% | 3.42% | 833 | 42,482 | 49.40 | 51.63 | 49.40 | 50.96 |
64. | ADRS-R-A | 41.14 | 41.14 | 41.14 | 0.00% | 0.00% | 402 | 16,540 | 41.14 | 41.14 | 40.55 | 41.14 |
65. | ADRS-P-A | 37.83 | 37.83 | 37.83 | -0.87% | 0.55% | 70 | 2,648 | 37.83 | 37.83 | 37.24 | 38.22 |
66. | ADPL-R-A | 17.39 | 17.32 | 17.49 | -1.13% | -0.45% | 1,278 | 22,353 | 17.32 | 17.52 | 17.32 | 17.52 |
| | | | | | | | 910,371 | | | | |
*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.