Filter
Country: Croatia Date: 07/28/2014 Volume: 889,372 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | CROBEX | | 241.46 | | -0.69% | | | | | | | |
2. | BRIN-R-A | 2.26 | 2.26 | 2.26 | -2.85% | -2.85% | 20 | 45 | 2.26 | 2.26 | 2.26 | 2.38 |
3. | KABA-R-A | 1.00 | 1.00 | 1.00 | -16.56% | -16.56% | 50 | 50 | 1.00 | 1.00 | 1.00 | 1.19 |
4. | IGH-R-A | 16.61 | 16.61 | 16.61 | -4.42% | -4.60% | 4 | 66 | 16.61 | 16.61 | 16.60 | 17.25 |
5. | FNVC-R-A | 3.39 | 3.39 | 3.39 | -29.16% | -29.16% | 48 | 163 | 3.39 | 3.39 | 3.39 | 4.78 |
6. | MGMA-R-A | 0.19 | 0.19 | 0.19 | -15.96% | -10.05% | 1,000 | 190 | 0.19 | 0.19 | 0.19 | 0.20 |
7. | ADRS-R-A | 42.34 | 42.34 | 42.34 | 0.00% | 2.63% | 5 | 212 | 42.34 | 42.34 | 40.62 | 42.34 |
8. | TUHO-R-A | 253.50 | 253.50 | 253.50 | 0.00% | 0.09% | 1 | 254 | 253.50 | 253.50 | 252.84 | 264.12 |
9. | SAPN-R-A | 28.48 | 28.48 | 28.48 | 2.18% | 2.18% | 10 | 285 | 28.48 | 28.48 | 27.87 | 28.48 |
10. | TRFM-R-A | 19.11 | 19.11 | 19.11 | -0.69% | -0.69% | 15 | 287 | 19.11 | 19.11 | 18.58 | 19.11 |
11. | MIV-R-A | 331.81 | 331.81 | 331.81 | -16.67% | -16.67% | 1 | 332 | 331.81 | 331.81 | 266.91 | 331.81 |
12. | ZVZD-R-A | 383.57 | 383.57 | 383.57 | 0.38% | 2.15% | 1 | 384 | 383.57 | 383.57 | 369.23 | 383.83 |
13. | OPTE-R-A | 0.78 | 0.78 | 0.78 | 19.43% | 28.95% | 560 | 437 | 0.78 | 0.78 | 0.66 | 0.80 |
14. | BPBA-R-A | 0.91 | 0.93 | 0.93 | -11.39% | -6.82% | 600 | 555 | 0.91 | 0.93 | 0.91 | 1.04 |
15. | PRFC-R-A | 2.92 | 2.92 | 2.92 | 0.14% | -0.09% | 210 | 614 | 2.92 | 2.92 | 2.92 | 3.08 |
16. | ZTNJ-R-A | 29.86 | 29.86 | 29.86 | 4.65% | 4.65% | 22 | 657 | 29.86 | 29.86 | 28.54 | 71.67 |
17. | VERN-R-A | 5.95 | 5.95 | 5.95 | 0.09% | 0.09% | 112 | 666 | 5.95 | 5.95 | 5.64 | 5.97 |
18. | VART-R-1 | 2.14 | 2.15 | 2.16 | 0.87% | -2.05% | 390 | 841 | 2.12 | 2.26 | 2.15 | 2.26 |
19. | LRH-R-A | 426.04 | 426.04 | 426.04 | 0.00% | 0.08% | 2 | 852 | 426.04 | 426.04 | 418.21 | 427.37 |
20. | MAIS-R-A | 15.26 | 15.26 | 15.26 | -0.25% | -0.99% | 61 | 931 | 15.26 | 15.26 | 15.20 | 15.26 |
21. | SLRS-R-A | 95.56 | 95.56 | 95.56 | 0.00% | -0.61% | 10 | 956 | 95.56 | 95.56 | 92.92 | 97.55 |
22. | BDSS-R-A | 38.49 | 38.49 | 38.49 | -3.33% | -3.33% | 33 | 1,270 | 38.49 | 38.49 | 38.49 | 41.81 |
23. | HMAM-R-A | 22.56 | 22.56 | 22.56 | 4.94% | 4.94% | 61 | 1,376 | 22.56 | 22.56 | 20.57 | 23.09 |
24. | DLKV-R-A | 2.26 | 2.26 | 2.28 | -4.92% | -3.60% | 605 | 1,378 | 2.26 | 2.30 | 2.26 | 2.32 |
25. | ELKP-R-A | 37.56 | 37.56 | 37.56 | 1.07% | 1.07% | 44 | 1,653 | 37.56 | 37.56 | 37.56 | 46.45 |
26. | BLJE-R-A | 5.02 | 5.04 | 5.03 | 0.00% | -0.42% | 355 | 1,787 | 5.02 | 5.04 | 5.04 | 5.07 |
27. | KOTR-P-A | 175.19 | 175.19 | 175.19 | 0.00% | 0.00% | 11 | 1,927 | 175.19 | 175.19 | 172.54 | 175.19 |
28. | RIZO-R-A | 9.10 | 8.83 | 8.85 | -0.79% | -3.35% | 219 | 1,938 | 8.83 | 9.10 | 8.83 | 9.04 |
29. | PBZ-R-A | 59.33 | 61.38 | 61.26 | 0.00% | 1.83% | 32 | 1,960 | 59.33 | 61.38 | 59.33 | 61.45 |
30. | ZABA-R-A | 4.17 | 4.41 | 4.34 | 5.45% | 3.09% | 560 | 2,432 | 4.17 | 4.41 | 4.18 | 4.41 |
31. | HUPZ-R-A | 216.34 | 217.01 | 216.45 | 0.31% | -0.14% | 12 | 2,597 | 216.34 | 217.01 | 216.34 | 222.97 |
32. | CROS-P-A | 995.55 | 995.55 | 995.55 | 1.36% | 1.36% | 3 | 2,987 | 995.55 | 995.55 | 995.55 | 1,725.13 |
33. | IPKK-R-A | 18.48 | 17.70 | 18.36 | -8.03% | -4.07% | 200 | 3,673 | 17.70 | 18.48 | 17.70 | 19.78 |
34. | JDBA-R-A | 125.42 | 125.42 | 125.42 | 0.53% | 0.53% | 30 | 3,763 | 125.42 | 125.42 | 120.78 | 125.42 |
35. | LKRI-R-A | 10.17 | 9.75 | 10.11 | -3.35% | 0.12% | 437 | 4,420 | 9.75 | 10.45 | 9.75 | 10.07 |
36. | BD62-R-A | 1.88 | 2.04 | 2.02 | -0.26% | 1.87% | 2,263 | 4,572 | 1.88 | 2.04 | 1.91 | 2.04 |
37. | CROS-R-A | 979.49 | 979.49 | 979.49 | -0.26% | -0.43% | 5 | 4,897 | 979.49 | 979.49 | 955.61 | 986.13 |
38. | PTKM-R-A | 5.33 | 5.30 | 5.37 | -0.52% | -3.18% | 919 | 4,939 | 5.30 | 5.44 | 5.30 | 5.42 |
39. | KRAS-R-A | 47.38 | 48.05 | 47.79 | -5.70% | -5.21% | 124 | 5,927 | 47.38 | 48.44 | 48.05 | 49.76 |
40. | LEDO-R-A | 1,197.16 | 1,197.16 | 1,197.16 | 0.56% | -0.06% | 5 | 5,986 | 1,197.16 | 1,197.16 | 1,186.54 | 1,197.16 |
41. | RIVP-R-A | 2.27 | 2.26 | 2.26 | -0.59% | 0.71% | 2,983 | 6,739 | 2.26 | 2.27 | 2.24 | 2.27 |
42. | KODT-R-A | 130.22 | 130.07 | 130.11 | -0.10% | -0.08% | 54 | 7,026 | 130.07 | 130.22 | 127.81 | 132.59 |
43. | ATGR-R-A | 120.78 | 30.26 | 30.21 | 0.44% | 0.15% | 60 | 7,250 | 120.78 | 121.04 | 121.04 | 121.77 |
44. | HIMR-R-A | 59.73 | 61.05 | 60.95 | -0.10% | 2.43% | 120 | 7,314 | 59.73 | 61.05 | 57.08 | 61.12 |
45. | SM86-R-A | 19.91 | 19.91 | 19.91 | 0.00% | 0.00% | 390 | 7,764 | 19.91 | 19.91 | 19.24 | 19.91 |
46. | ARNT-R-A | 49.37 | 48.59 | 48.81 | -2.99% | -2.76% | 163 | 7,956 | 48.58 | 49.37 | 48.59 | 49.11 |
47. | ATPL-R-A | 43.43 | 43.76 | 43.57 | 0.75% | 0.32% | 192 | 8,366 | 42.53 | 43.76 | 43.03 | 43.76 |
48. | ULPL-R-A | 23.56 | 23.62 | 23.77 | 1.14% | 1.74% | 352 | 8,366 | 23.56 | 23.96 | 23.20 | 23.89 |
49. | JDPL-R-A | 18.05 | 17.39 | 17.71 | -2.96% | -1.42% | 491 | 8,695 | 17.39 | 18.05 | 17.39 | 18.23 |
50. | KOEI-R-A | 91.84 | 91.84 | 91.84 | 1.68% | -0.54% | 100 | 9,184 | 91.84 | 91.84 | 90.65 | 92.24 |
51. | INGR-R-A | 0.33 | 0.34 | 0.34 | 1.58% | 3.64% | 28,055 | 9,486 | 0.33 | 0.35 | 0.33 | 0.34 |
52. | AUHR-R-A | 54.28 | 54.42 | 54.41 | 3.79% | 4.03% | 184 | 10,012 | 54.28 | 54.42 | 52.45 | 57.05 |
53. | VDKT-R-A | 32.06 | 31.26 | 31.64 | -2.29% | -1.07% | 325 | 10,284 | 31.26 | 32.06 | 30.15 | 32.97 |
54. | VLHO-R-A | 26.82 | 26.75 | 26.94 | -1.39% | -0.18% | 395 | 10,641 | 26.72 | 27.08 | 26.75 | 27.07 |
55. | DDJH-R-A | 6.34 | 6.22 | 6.33 | 0.84% | 1.82% | 1,748 | 11,057 | 6.22 | 6.44 | 6.17 | 6.44 |
56. | JDRA-R-A | 94.10 | 93.84 | 94.05 | 0.57% | 0.80% | 124 | 11,662 | 93.84 | 94.10 | 93.04 | 99.54 |
57. | THNK-R-A | 60.40 | 62.11 | 60.31 | -0.21% | -3.11% | 210 | 12,665 | 59.76 | 62.11 | 59.76 | 62.11 |
58. | JNAF-R-A | 378.26 | 386.06 | 381.58 | 1.70% | 5.87% | 37 | 14,118 | 378.26 | 386.06 | 376.14 | 391.53 |
59. | PLAG-R-A | 431.35 | 104.52 | 106.65 | 1.42% | 3.48% | 36 | 15,357 | 418.08 | 431.35 | 424.71 | 443.15 |
60. | KODT-P-A | 129.54 | 128.89 | 129.42 | -0.91% | -0.53% | 119 | 15,401 | 128.89 | 129.54 | 128.89 | 132.59 |
61. | ADRS-P-A | 37.69 | 37.83 | 37.79 | 0.00% | -0.48% | 460 | 17,385 | 37.69 | 37.96 | 37.49 | 37.96 |
62. | JMNC-R-A | 9,556.31 | 9,556.17 | 9,556.24 | -1.37% | -1.37% | 2 | 19,112 | 9,556.17 | 9,556.31 | 9,556.31 | 9,754.99 |
63. | HMST-R-A | 43.93 | 42.47 | 42.87 | -3.03% | -2.24% | 647 | 27,739 | 42.47 | 43.93 | 41.41 | 43.40 |
64. | INA-R-A | 524.26 | 524.26 | 525.15 | -1.74% | -1.23% | 67 | 35,185 | 524.26 | 530.89 | 524.26 | 530.89 |
65. | ADPL-R-A | 17.25 | 17.01 | 17.15 | -1.45% | -1.80% | 2,578 | 44,220 | 16.99 | 17.49 | 17.01 | 17.12 |
66. | ERNT-R-A | 183.31 | 185.41 | 183.04 | -2.65% | -3.89% | 261 | 47,773 | 181.78 | 185.41 | 182.12 | 185.41 |
67. | KORF-R-A | 29.59 | 29.33 | 29.27 | -0.03% | -1.03% | 1,886 | 55,202 | 28.99 | 29.60 | 28.80 | 29.33 |
68. | PODR-R-A | 40.69 | 40.22 | 40.63 | -1.30% | -1.50% | 2,082 | 84,594 | 39.95 | 40.88 | 40.22 | 40.61 |
69. | HT-R-A | 20.10 | 19.97 | 20.00 | -1.26% | -1.83% | 4,429 | 88,592 | 19.92 | 20.17 | 19.91 | 20.03 |
70. | SNHO-R-A | 33.15 | 33.84 | 33.00 | 3.24% | -0.05% | 3,018 | 99,602 | 32.65 | 34.11 | 32.92 | 33.84 |
71. | LPLH-R-A | 20.43 | 22.96 | 21.67 | 12.45% | 9.07% | 4,724 | 102,368 | 20.43 | 23.62 | 22.78 | 22.96 |
| | | | | | | | 889,372 | | | | |
*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.