Filter
Country: Croatia Date: 04/23/2014 Volume: 1,879,557 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | LEDO-R-A | 1,148.05 | 1,148.05 | 1,147.92 | 0.58% | 0.11% | 213 | 244,507 | 1,143.41 | 1,148.05 | 1,143.41 | 1,161.32 |
2. | CROS-P-A | 975.51 | 982.15 | 978.00 | 2.07% | 1.64% | 16 | 15,648 | 975.51 | 982.15 | 870.66 | 1,048.51 |
3. | CROS-R-A | 955.78 | 955.60 | 955.64 | -0.02% | -0.01% | 13 | 12,423 | 955.60 | 955.78 | 945.14 | 955.60 |
4. | INA-R-A | 451.26 | 451.26 | 451.26 | 1.80% | 1.31% | 250 | 112,816 | 451.26 | 452.58 | 447.94 | 452.58 |
5. | JNAF-R-A | 326.50 | 326.50 | 326.50 | -0.20% | -0.11% | 3 | 979 | 326.50 | 326.50 | 326.50 | 343.88 |
6. | CROBEX | | 232.71 | | 0.34% | | | | | | | |
7. | TUHO-R-A | 233.59 | 230.27 | 231.85 | -3.07% | 0.06% | 61 | 14,143 | 230.27 | 233.59 | 230.27 | 237.57 |
8. | ERNT-R-A | 215.01 | 215.01 | 215.00 | 0.00% | 0.02% | 1,271 | 273,264 | 214.75 | 215.01 | 214.88 | 215.01 |
9. | HUPZ-R-A | 183.17 | 183.17 | 183.17 | -2.12% | -2.03% | 5 | 916 | 183.17 | 183.17 | 183.17 | 192.45 |
10. | KOTR-P-A | 166.57 | 166.57 | 166.57 | -0.01% | -0.07% | 3 | 500 | 166.57 | 166.57 | 151.08 | 166.57 |
11. | KODT-R-A | 136.84 | 136.84 | 136.84 | -3.64% | -3.63% | 3 | 411 | 136.84 | 136.84 | 136.84 | 141.35 |
12. | KODT-P-A | 132.92 | 132.73 | 132.82 | 0.00% | 0.07% | 46 | 6,110 | 132.73 | 132.92 | 132.71 | 136.70 |
13. | JDBA-R-A | 126.09 | 126.09 | 126.09 | 0.00% | 0.00% | 35 | 4,413 | 126.09 | 126.09 | 126.09 | 127.41 |
14. | SLRS-R-A | 94.90 | 94.90 | 94.90 | 0.71% | 1.28% | 5 | 474 | 94.90 | 94.90 | 93.13 | 98.60 |
15. | JDGT-R-A | 93.17 | 93.17 | 93.17 | 0.29% | 0.29% | 3 | 280 | 93.17 | 93.17 | 93.17 | 99.54 |
16. | KOEI-R-A | 89.59 | 90.12 | 89.79 | 0.97% | 0.60% | 485 | 43,550 | 89.59 | 90.12 | 89.59 | 90.25 |
17. | LKPC-R-A | 66.36 | 67.69 | 67.22 | 0.20% | -0.50% | 31 | 2,084 | 66.36 | 67.69 | 65.04 | 67.69 |
18. | FRNK-R-A | 67.06 | 67.06 | 67.06 | -0.55% | -0.55% | 213 | 14,285 | 67.06 | 67.06 | 67.06 | 72.32 |
19. | VIRO-R-A | 66.36 | 66.89 | 66.48 | 0.80% | 1.19% | 13 | 864 | 66.36 | 66.89 | 65.04 | 68.88 |
20. | KSST-R-A | 74.29 | 58.66 | 68.18 | -17.24% | 8.19% | 282 | 19,228 | 58.66 | 82.29 | 58.66 | 65.96 |
21. | PBZ-R-A | 57.87 | 58.40 | 58.38 | 1.03% | 1.01% | 3,497 | 204,160 | 57.80 | 58.40 | 57.80 | 58.40 |
22. | THNK-R-A | 49.77 | 49.77 | 49.76 | -4.50% | -4.53% | 1,021 | 50,804 | 49.11 | 49.77 | 48.85 | 49.77 |
23. | KTKA-R-A | 49.11 | 49.11 | 49.11 | 0.00% | 0.00% | 5 | 246 | 49.11 | 49.11 | 44.46 | 53.09 |
24. | KOES-R-A | 50.43 | 47.78 | 49.95 | -5.26% | -0.97% | 98 | 4,895 | 47.78 | 50.43 | 33.18 | 75.37 |
25. | ATPL-R-A | 47.51 | 47.12 | 47.37 | -1.39% | -0.71% | 642 | 30,414 | 47.12 | 47.78 | 47.12 | 48.03 |
26. | KRAS-R-A | 46.85 | 46.85 | 46.85 | 0.00% | -0.10% | 35 | 1,640 | 46.85 | 46.85 | 46.85 | 47.13 |
27. | BCIN-R-A | 46.45 | 46.45 | 46.78 | 3.24% | 2.90% | 466 | 21,801 | 46.45 | 48.84 | 46.45 | 50.16 |
28. | AUHR-R-A | 44.59 | 44.59 | 44.59 | -2.61% | -2.61% | 169 | 7,537 | 44.59 | 44.59 | 42.74 | 44.59 |
29. | PODR-R-A | 38.49 | 38.20 | 38.70 | -0.42% | 1.39% | 7,731 | 299,164 | 38.16 | 38.76 | 38.20 | 38.65 |
30. | VDKT-R-A | 37.83 | 38.03 | 38.01 | -3.50% | -2.99% | 80 | 3,041 | 37.83 | 39.02 | 38.03 | 39.02 |
31. | ADRS-P-A | 35.66 | 35.97 | 35.68 | 1.88% | 1.10% | 1,763 | 62,896 | 35.65 | 35.97 | 35.65 | 35.97 |
32. | ARNT-R-A | 35.04 | 35.94 | 35.28 | 2.58% | 2.15% | 572 | 20,180 | 35.04 | 35.97 | 35.07 | 35.94 |
33. | HMST-R-A | 29.33 | 29.33 | 29.33 | 0.00% | 0.26% | 63 | 1,848 | 29.33 | 29.33 | 29.33 | 30.45 |
34. | HCVT-R-A | 31.77 | 29.20 | 29.86 | -0.93% | 1.58% | 103 | 3,075 | 28.93 | 31.77 | 28.19 | 30.53 |
35. | ATGR-R-A | 104.59 | 26.48 | 26.31 | 1.27% | 0.75% | 458 | 48,196 | 104.59 | 105.91 | 104.88 | 105.91 |
36. | SAPN-R-A | 27.47 | 26.02 | 26.39 | -4.39% | -3.01% | 1,190 | 31,403 | 25.88 | 27.47 | 25.62 | 26.54 |
37. | ULPL-R-A | 24.89 | 24.82 | 24.84 | -0.27% | 1.18% | 17 | 422 | 24.82 | 24.89 | 24.30 | 24.82 |
38. | KORF-R-A | 22.52 | 22.82 | 22.59 | 0.04% | -0.12% | 832 | 18,792 | 22.37 | 22.83 | 22.50 | 22.82 |
39. | HT-R-A | 21.65 | 21.68 | 21.67 | -0.27% | 0.10% | 6,637 | 143,803 | 21.65 | 21.70 | 21.66 | 21.68 |
40. | SNHO-R-A | 20.70 | 21.24 | 21.18 | 1.91% | 2.68% | 1,072 | 22,702 | 20.70 | 21.24 | 20.58 | 21.37 |
41. | IGH-R-A | 21.10 | 21.10 | 21.10 | 5.22% | 2.22% | 2 | 42 | 21.10 | 21.10 | 20.70 | 21.63 |
42. | TISK-R-A | 20.57 | 20.84 | 20.83 | 1.28% | 3.79% | 58 | 1,208 | 20.57 | 20.84 | 20.57 | 23.76 |
43. | JDPL-R-A | 20.18 | 20.57 | 20.22 | -0.03% | -2.01% | 353 | 7,137 | 20.17 | 20.57 | 19.93 | 20.57 |
44. | IPKK-R-A | 19.24 | 19.24 | 19.20 | 0.00% | -0.21% | 160 | 3,073 | 18.75 | 19.24 | 18.75 | 19.90 |
45. | VLHO-R-A | 17.65 | 17.65 | 17.65 | 2.41% | 3.30% | 30 | 529 | 17.65 | 17.65 | 17.26 | 17.65 |
46. | ADPL-R-A | 14.79 | 14.81 | 14.82 | 0.09% | 0.09% | 1,600 | 23,706 | 14.79 | 14.91 | 14.81 | 14.87 |
47. | LPLH-R-A | 12.65 | 12.65 | 12.65 | 0.26% | 0.26% | 70 | 885 | 12.65 | 12.65 | 12.74 | 13.74 |
48. | MAIS-R-A | 12.01 | 12.01 | 12.01 | 0.57% | 1.05% | 129 | 1,550 | 12.01 | 12.01 | 12.01 | 12.61 |
49. | VPIK-R-A | 11.62 | 11.62 | 11.67 | 0.24% | 0.72% | 165 | 1,925 | 11.59 | 11.94 | 11.63 | 11.94 |
50. | LKRI-R-A | 10.95 | 10.94 | 10.94 | 4.70% | 4.33% | 47 | 514 | 10.46 | 10.95 | 10.46 | 10.94 |
51. | IMZV-R-A | 9.29 | 9.29 | 9.29 | 40.00% | 40.00% | 1 | 9 | 9.29 | 9.29 | 7.30 | 9.29 |
52. | PTKM-R-A | 9.53 | 9.27 | 9.26 | -4.40% | -4.60% | 4,208 | 38,981 | 8.90 | 9.53 | 8.93 | 9.42 |
53. | RIZO-R-A | 6.64 | 7.17 | 6.78 | 10.18% | 7.06% | 470 | 3,187 | 6.64 | 7.17 | 6.77 | 7.17 |
54. | HZLA-R-A | 6.63 | 6.63 | 6.63 | 0.40% | 0.04% | 35 | 232 | 6.63 | 6.63 | | |
55. | TOZ-R-A | 6.28 | 6.28 | 6.28 | -3.43% | -3.43% | 60 | 377 | 6.28 | 6.28 | 6.28 | 7.96 |
56. | HDEL-R-A | 5.77 | 5.75 | 5.75 | -9.73% | -3.77% | 255 | 1,467 | 5.75 | 5.77 | 5.32 | 5.75 |
57. | DDJH-R-A | 5.71 | 5.68 | 5.62 | -2.06% | -1.24% | 3,402 | 19,107 | 5.57 | 5.71 | 5.57 | 5.68 |
58. | BLJE-R-A | 5.48 | 5.55 | 5.59 | -0.43% | 2.06% | 1,512 | 8,453 | 5.48 | 5.79 | 5.55 | 5.66 |
59. | HTPK-R-A | 5.38 | 5.38 | 5.38 | 1.25% | 1.35% | 274 | 1,474 | 5.38 | 5.38 | 5.38 | 5.71 |
60. | ZABA-R-A | 3.72 | 3.72 | 3.72 | 2.64% | 2.64% | 1 | 4 | 3.72 | 3.72 | 3.63 | 3.72 |
61. | JAKT-R-A | 3.15 | 3.25 | 3.17 | 3.20% | 0.63% | 50 | 159 | 3.15 | 3.25 | 2.73 | 3.25 |
62. | DLKV-R-A | 3.20 | 3.08 | 3.09 | -11.10% | -5.90% | 524 | 1,618 | 3.07 | 3.20 | 3.08 | 3.39 |
63. | PRFC-R-A | 2.92 | 2.92 | 2.92 | 0.00% | 0.00% | 132 | 385 | 2.92 | 2.92 | 2.84 | 3.06 |
64. | VART-R-1 | 2.79 | 2.74 | 2.74 | -1.81% | -1.52% | 813 | 2,232 | 2.74 | 2.79 | 2.74 | 2.79 |
65. | KTJV-R-A | 1.99 | 2.02 | 2.00 | 0.00% | -0.72% | 1,092 | 2,187 | 1.99 | 2.02 | 1.92 | 2.12 |
66. | BD62-R-A | 2.05 | 2.01 | 2.04 | -1.24% | 0.07% | 1,041 | 2,120 | 2.01 | 2.05 | 1.86 | 1.99 |
67. | RIVP-R-A | 1.99 | 1.99 | 1.99 | 2.25% | 0.87% | 350 | 697 | 1.99 | 1.99 | 1.94 | 2.05 |
68. | HBRL-R-A | 0.81 | 0.86 | 0.80 | 0.15% | -4.12% | 1,642 | 1,319 | 0.78 | 0.86 | 0.78 | 0.86 |
69. | OPTE-R-A | 0.76 | 0.73 | 0.74 | 2.03% | 2.19% | 1,836 | 1,359 | 0.73 | 0.76 | 0.73 | 0.77 |
70. | INGR-R-A | 0.37 | 0.36 | 0.36 | -1.11% | -1.80% | 26,584 | 9,545 | 0.36 | 0.37 | 0.36 | 0.37 |
71. | MGMA-R-A | 0.28 | 0.28 | 0.28 | 6.68% | 7.22% | 589 | 163 | 0.28 | 0.28 | 0.26 | 0.28 |
| | | | | | | | 1,879,557 | | | | |
*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.