Filter
Country: Croatia Date: 07/25/2014 Volume: 885,847 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 243.13 | | 0.06% | | | | | | | |
2. | INGR-R-A | 0.32 | 0.33 | 0.33 | 0.81% | -1.98% | 12,124 | 3,961 | 0.32 | 0.34 | 0.33 | 0.33 |
3. | HBRL-R-A | 0.93 | 0.93 | 0.93 | 1.90% | 1.90% | 740 | 688 | 0.93 | 0.93 | 0.91 | 0.99 |
4. | SUNH-R-A | 1.33 | 1.33 | 1.33 | 0.00% | 0.00% | 800 | 1,062 | 1.33 | 1.33 | 1.06 | 1.33 |
5. | BD62-R-A | 1.96 | 2.05 | 1.98 | 10.28% | 3.89% | 3,294 | 6,531 | 1.96 | 2.05 | 1.98 | 2.04 |
6. | VART-R-1 | 2.36 | 2.13 | 2.20 | -5.53% | -0.84% | 700 | 1,541 | 2.13 | 2.36 | 2.13 | 2.34 |
7. | DLKV-R-A | 2.34 | 2.37 | 2.36 | 7.00% | 5.01% | 109 | 258 | 2.34 | 2.37 | 2.24 | 2.37 |
8. | RIVP-R-A | 2.26 | 2.27 | 2.24 | -2.00% | -3.15% | 2,660 | 5,966 | 2.23 | 2.27 | 2.27 | 2.28 |
9. | HZVG-R-A | 2.52 | 2.52 | 2.52 | -9.53% | -9.53% | 30 | 76 | 2.52 | 2.52 | 2.52 | 4.78 |
10. | PRFC-R-A | 2.93 | 2.92 | 2.93 | -6.38% | -2.09% | 328 | 959 | 2.92 | 2.93 | 2.92 | 3.11 |
11. | BLJE-R-A | 5.04 | 5.04 | 5.05 | -1.50% | -0.03% | 1,237 | 6,253 | 5.04 | 5.14 | 5.01 | 5.04 |
12. | PTKM-R-A | 5.57 | 5.33 | 5.55 | -0.13% | 4.66% | 1,160 | 6,438 | 5.30 | 5.57 | 5.33 | 5.51 |
13. | VERN-R-A | 5.94 | 5.94 | 5.94 | 0.00% | -0.05% | 70 | 416 | 5.94 | 5.94 | 5.61 | 5.95 |
14. | HTPK-R-A | 6.01 | 6.01 | 6.01 | 0.11% | 0.11% | 194 | 1,165 | 6.01 | 6.01 | 6.01 | 6.44 |
15. | DDJH-R-A | 6.21 | 6.17 | 6.21 | -0.47% | -1.85% | 744 | 4,622 | 6.17 | 6.25 | 6.17 | 6.36 |
16. | RIZO-R-A | 9.29 | 8.90 | 9.15 | -4.24% | -3.43% | 731 | 6,691 | 8.90 | 9.29 | 8.77 | 9.04 |
17. | LKRI-R-A | 10.06 | 10.09 | 10.10 | 1.33% | 2.33% | 745 | 7,525 | 9.96 | 10.19 | 9.96 | 10.19 |
18. | VPIK-R-A | 11.15 | 11.35 | 11.45 | -1.74% | -1.02% | 191 | 2,187 | 11.15 | 11.95 | 11.35 | 11.88 |
19. | IGH-R-A | 17.44 | 17.37 | 17.41 | -2.25% | 0.92% | 105 | 1,828 | 16.61 | 17.44 | 16.61 | 17.37 |
20. | ADPL-R-A | 17.52 | 17.26 | 17.47 | -0.02% | 1.21% | 1,137 | 19,861 | 17.26 | 17.52 | 17.26 | 17.52 |
21. | SM86-R-A | 19.91 | 19.91 | 19.91 | 1.35% | 1.35% | 400 | 7,963 | 19.91 | 19.91 | 19.24 | 19.91 |
22. | LPLH-R-A | 19.69 | 20.42 | 19.87 | 8.71% | 5.21% | 431 | 8,563 | 19.69 | 20.42 | 19.51 | 20.42 |
23. | HT-R-A | 20.19 | 20.23 | 20.38 | -1.03% | -0.17% | 3,534 | 72,010 | 20.19 | 20.44 | 20.23 | 20.42 |
24. | ULPL-R-A | 23.36 | 23.36 | 23.36 | 0.01% | 1.89% | 140 | 3,270 | 23.36 | 23.36 | 22.84 | 23.88 |
25. | PDBA-R-A | 25.22 | 25.22 | 25.22 | -5.00% | -5.00% | 8 | 202 | 25.22 | 25.22 | 25.22 | 31.85 |
26. | VLHO-R-A | 26.81 | 27.12 | 26.99 | 0.05% | 1.40% | 369 | 9,959 | 26.70 | 27.12 | 26.82 | 27.12 |
27. | SAPN-R-A | 27.87 | 27.87 | 27.87 | 1.38% | 1.38% | 52 | 1,449 | 27.87 | 27.87 | 27.34 | 28.50 |
28. | ZTNJ-R-A | 28.54 | 28.54 | 28.54 | 7.49% | 7.49% | 51 | 1,455 | 28.54 | 28.54 | 28.54 | 71.67 |
29. | KORF-R-A | 29.49 | 29.34 | 29.57 | -0.83% | 1.21% | 2,854 | 84,406 | 29.34 | 29.66 | 29.34 | 29.59 |
30. | VDKT-R-A | 31.99 | 31.99 | 31.99 | -3.59% | -3.59% | 11 | 352 | 31.99 | 31.99 | 31.99 | 32.92 |
31. | SNHO-R-A | 32.90 | 32.78 | 33.02 | 5.60% | 4.59% | 1,806 | 59,635 | 32.14 | 33.18 | 32.78 | 33.05 |
32. | ELKP-R-A | 37.17 | 37.17 | 37.17 | -2.42% | -2.42% | 240 | 8,920 | 37.17 | 37.17 | 37.17 | 72.33 |
33. | ADRS-P-A | 38.09 | 37.83 | 37.98 | 0.32% | 0.37% | 736 | 27,951 | 37.83 | 38.09 | 37.56 | 38.09 |
34. | BDSS-R-A | 39.82 | 39.82 | 39.82 | 5.26% | 5.26% | 21 | 836 | 39.82 | 39.82 | 39.82 | 41.81 |
35. | ADRS-R-A | 41.14 | 42.34 | 41.25 | -0.31% | 0.12% | 550 | 22,689 | 41.14 | 42.34 | 40.61 | 42.34 |
36. | PODR-R-A | 41.14 | 40.75 | 41.25 | 0.16% | 0.41% | 234 | 9,653 | 40.75 | 41.54 | 40.75 | 41.54 |
37. | ATPL-R-A | 43.43 | 43.43 | 43.43 | 0.23% | 0.92% | 26 | 1,129 | 43.43 | 43.43 | 43.13 | 43.43 |
38. | HMST-R-A | 43.96 | 43.80 | 43.85 | -2.94% | -3.93% | 549 | 24,076 | 43.80 | 44.59 | 43.80 | 45.11 |
39. | KRAS-R-A | 49.09 | 50.95 | 50.42 | 9.65% | 8.51% | 7 | 353 | 49.09 | 50.95 | 47.13 | 50.94 |
40. | ARNT-R-A | 50.43 | 50.09 | 50.20 | 3.39% | 0.79% | 128 | 6,425 | 49.11 | 50.43 | 49.50 | 50.09 |
41. | VIRO-R-A | 55.56 | 55.56 | 55.56 | 4.66% | 4.66% | 8 | 445 | 55.56 | 55.56 | 51.78 | 57.40 |
42. | MLNR-R-A | 53.09 | 53.09 | 53.09 | 9.59% | 9.59% | 5 | 265 | 53.09 | 53.09 | 53.09 | 72.86 |
43. | HIMR-R-A | 58.53 | 61.11 | 59.50 | 0.10% | -3.12% | 8 | 476 | 58.53 | 61.11 | 58.53 | 61.12 |
44. | THNK-R-A | 62.25 | 62.25 | 62.25 | -1.88% | -1.90% | 45 | 2,801 | 62.25 | 62.25 | 60.40 | 62.25 |
45. | JDGT-R-A | 90.27 | 90.27 | 90.27 | 0.05% | 0.05% | 5 | 451 | 90.27 | 90.27 | 90.25 | 92.91 |
46. | KOEI-R-A | 92.77 | 90.32 | 92.34 | -1.01% | 0.77% | 65 | 6,002 | 90.32 | 92.91 | 90.38 | 92.24 |
47. | SLRS-R-A | 98.61 | 95.56 | 96.15 | -2.70% | -0.62% | 134 | 12,884 | 95.56 | 98.96 | 93.86 | 98.21 |
48. | JDBA-R-A | 124.76 | 124.76 | 124.76 | -0.53% | -0.53% | 60 | 7,486 | 124.76 | 124.76 | 120.78 | 125.95 |
49. | KODT-R-A | 130.21 | 130.21 | 130.21 | -0.22% | -1.47% | 12 | 1,562 | 130.21 | 130.21 | 130.20 | 133.12 |
50. | ERNT-R-A | 195.10 | 190.46 | 190.45 | -2.38% | -2.39% | 1,467 | 279,387 | 183.16 | 195.50 | 185.81 | 190.46 |
51. | HUPZ-R-A | 216.34 | 216.34 | 216.75 | 0.00% | 0.19% | 18 | 3,902 | 216.34 | 217.40 | 216.34 | 222.97 |
52. | TUHO-R-A | 253.15 | 253.50 | 253.26 | 0.26% | -0.46% | 6 | 1,520 | 253.15 | 253.50 | 253.50 | 265.45 |
53. | JNAF-R-A | 358.35 | 379.59 | 360.42 | 4.19% | -1.07% | 290 | 104,521 | 358.35 | 379.59 | 366.59 | 386.05 |
54. | ZVZD-R-A | 374.28 | 382.11 | 375.48 | -0.59% | -1.84% | 13 | 4,881 | 374.28 | 382.11 | 374.28 | 383.56 |
55. | PLAG-R-A | 412.26 | 103.06 | 103.07 | -0.06% | -0.67% | 13 | 5,359 | 412.24 | 412.26 | 412.24 | 431.35 |
56. | LRH-R-A | 424.71 | 426.04 | 425.69 | 3.51% | 0.38% | 34 | 14,473 | 424.71 | 427.37 | 418.21 | 426.04 |
57. | INA-R-A | 530.89 | 533.55 | 531.69 | 0.50% | 0.15% | 10 | 5,317 | 530.89 | 533.55 | 524.26 | 533.55 |
58. | LEDO-R-A | 1,199.81 | 1,190.52 | 1,197.82 | -0.77% | -0.17% | 4 | 4,791 | 1,190.52 | 1,201.14 | 1,190.52 | 1,201.14 |
| | | | | | | | 885,847 | | | | |
*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.