Filter
Country: Croatia Date: 07/17/2014 Volume: 1,296,296 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | OLVD-R-A | 8.37 | 8.37 | 8.37 | -73.71% | -73.71% | 120 | 1,005 | 8.37 | 8.37 | 8.37 | 33.18 |
2. | HGSP-R-A | 0.07 | 0.07 | 0.07 | -53.66% | -53.66% | 100 | 7 | 0.07 | 0.07 | 0.07 | 0.26 |
3. | INFS-R-A | 15.13 | 15.13 | 15.13 | -28.75% | -28.75% | 1 | 15 | 15.13 | 15.13 | 15.13 | 21.10 |
4. | INA-R-A | 537.53 | 465.86 | 512.22 | -12.25% | -3.52% | 34 | 17,416 | 465.86 | 537.53 | 444.62 | 537.53 |
5. | LRH-R-A | 464.40 | 411.44 | 437.97 | -6.06% | 12.47% | 9 | 3,942 | 411.44 | 464.53 | 386.36 | 457.76 |
6. | KTJV-R-A | 2.12 | 1.99 | 2.04 | -5.95% | -3.57% | 239 | 488 | 1.99 | 2.12 | 1.99 | 2.24 |
7. | LPLH-R-A | 19.40 | 19.25 | 19.39 | -3.94% | -3.34% | 110 | 2,133 | 19.25 | 19.40 | 18.94 | 20.04 |
8. | DDJH-R-A | 6.64 | 6.56 | 6.56 | -3.33% | -2.83% | 1,606 | 10,539 | 6.50 | 6.77 | 6.56 | 6.61 |
9. | SLPF-R-A | 4.11 | 4.11 | 4.11 | -3.16% | -3.16% | 3,687 | 15,170 | 4.11 | 4.11 | 4.01 | 4.38 |
10. | HMST-R-A | 35.84 | 34.73 | 35.86 | -3.09% | 0.07% | 275 | 9,861 | 34.73 | 35.95 | 34.74 | 36.62 |
11. | HDEL-R-A | 3.65 | 3.62 | 3.63 | -2.88% | -2.70% | 361 | 1,311 | 3.62 | 3.66 | 3.62 | 3.96 |
12. | INGR-R-A | 0.33 | 0.32 | 0.32 | -2.85% | -1.20% | 2,463 | 789 | 0.32 | 0.33 | 0.32 | 0.32 |
13. | ATLS-R-A | 0.92 | 0.92 | 0.92 | -2.81% | -2.81% | 35 | 32 | 0.92 | 0.92 | 0.81 | 0.89 |
14. | TUHO-R-A | 271.82 | 271.82 | 271.82 | -2.43% | -2.30% | 5 | 1,359 | 271.82 | 271.82 | 252.85 | 271.82 |
15. | ADPL-R-A | 17.58 | 17.25 | 17.29 | -1.85% | -0.60% | 4,450 | 76,926 | 17.21 | 17.58 | 17.02 | 17.35 |
16. | HUPZ-R-A | 215.01 | 215.01 | 215.01 | -1.82% | -1.75% | 4 | 860 | 215.01 | 215.01 | 215.01 | 224.17 |
17. | RIVP-R-A | 2.26 | 2.26 | 2.27 | -1.73% | -0.98% | 6,151 | 13,983 | 2.25 | 2.30 | 2.26 | 2.26 |
18. | PODR-R-A | 41.14 | 41.01 | 41.04 | -1.59% | -1.43% | 392 | 16,086 | 41.01 | 41.81 | 41.01 | 41.81 |
19. | SLRS-R-A | 91.58 | 91.58 | 91.58 | -1.50% | -1.50% | 7 | 641 | 91.58 | 91.58 | 91.58 | 95.16 |
20. | JDGT-R-A | 90.12 | 90.12 | 90.12 | -1.45% | -1.45% | 65 | 5,858 | 90.12 | 90.12 | 88.92 | 90.12 |
21. | TNPL-R-A | 42.08 | 41.94 | 42.07 | -1.35% | -1.06% | 37 | 1,556 | 41.94 | 42.08 | 41.94 | 45.13 |
22. | VLHO-R-A | 26.41 | 26.29 | 26.31 | -1.31% | -1.36% | 354 | 9,315 | 26.29 | 26.41 | 26.29 | 27.21 |
23. | HCVT-R-A | 35.71 | 33.18 | 33.42 | -1.24% | 4.67% | 119 | 3,978 | 33.18 | 35.71 | 31.45 | 34.51 |
24. | VERN-R-A | 5.56 | 5.57 | 5.60 | -1.18% | -5.04% | 683 | 3,828 | 5.56 | 5.64 | 5.44 | 6.10 |
25. | BRIN-R-A | 2.23 | 2.23 | 2.23 | -1.12% | -1.12% | 1,383 | 3,086 | 2.23 | 2.23 | 2.23 | 2.26 |
26. | VDKT-R-A | 31.33 | 31.40 | 31.69 | -1.01% | 0.46% | 275 | 8,714 | 31.33 | 31.72 | 31.40 | 33.84 |
27. | CROBEX | | 239.57 | | -0.96% | | | | | | | |
28. | KODT-R-A | 134.18 | 131.53 | 133.85 | -0.90% | 0.52% | 17 | 2,275 | 131.53 | 135.38 | 131.53 | 135.24 |
29. | PBZ-R-A | 59.06 | 60.92 | 60.37 | -0.65% | -0.44% | 67 | 4,044 | 59.06 | 60.92 | 59.06 | 61.32 |
30. | KORF-R-A | 28.64 | 28.87 | 28.68 | -0.46% | -0.41% | 786 | 22,546 | 28.48 | 29.00 | 28.87 | 28.93 |
31. | ATGR-R-A | 120.63 | 30.19 | 30.18 | -0.07% | -0.29% | 45 | 5,432 | 119.92 | 120.78 | 119.92 | 122.10 |
32. | CKML-R-A | 437.99 | 4.47 | 4.47 | 0.00% | 0.00% | 2 | 876 | 437.99 | 437.99 | 432.81 | 451.26 |
33. | ATLN-R-A | 6.26 | 6.26 | 6.26 | 0.00% | -0.04% | 500 | 3,129 | 6.26 | 6.26 | 6.26 | 6.57 |
34. | IKBA-R-A | 132.72 | 132.72 | 132.72 | 0.00% | 0.00% | 15 | 1,991 | 132.72 | 132.72 | 130.20 | 132.72 |
35. | KOKA-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 53 | 1,759 | 33.18 | 33.18 | 33.18 | 34.50 |
36. | CHAG-R-A | 27.87 | 27.87 | 27.87 | 0.00% | 0.00% | 65 | 1,812 | 27.87 | 27.87 | 27.87 | 34.38 |
37. | IGH-R-A | 15.93 | 15.93 | 15.84 | 0.01% | 1.26% | 32 | 507 | 15.26 | 15.93 | 15.26 | 15.93 |
38. | ZVZD-R-A | 362.48 | 371.61 | 365.48 | 0.03% | 0.93% | 6 | 2,193 | 362.34 | 371.61 | 362.34 | 371.61 |
39. | ARNT-R-A | 47.93 | 47.98 | 48.14 | 0.12% | 0.38% | 240 | 11,553 | 47.93 | 48.31 | 47.98 | 49.09 |
40. | ADRS-P-A | 37.43 | 37.83 | 37.66 | 0.36% | 0.37% | 930 | 35,021 | 37.43 | 37.83 | 37.69 | 37.83 |
41. | JDBA-R-A | 125.42 | 125.42 | 125.42 | 0.40% | 0.40% | 1 | 125 | 125.42 | 125.42 | 126.09 | 142.81 |
42. | LEDO-R-A | 1,193.18 | 1,194.51 | 1,194.33 | 0.56% | 0.54% | 15 | 17,915 | 1,193.18 | 1,194.51 | 1,187.87 | 1,194.51 |
43. | HIMR-R-A | 51.63 | 52.16 | 51.84 | 0.77% | 0.64% | 113 | 5,858 | 51.63 | 52.16 | 50.97 | 52.16 |
44. | VPIK-R-A | 12.08 | 12.21 | 12.02 | 0.88% | 2.25% | 2,331 | 28,014 | 11.68 | 12.57 | 11.81 | 12.47 |
45. | SAPN-R-A | 27.27 | 26.94 | 27.03 | 1.10% | 1.21% | 341 | 9,218 | 26.94 | 27.27 | 26.91 | 27.27 |
46. | VART-R-1 | 2.21 | 2.22 | 2.22 | 1.21% | 1.21% | 407 | 902 | 2.21 | 2.22 | 2.14 | 2.22 |
47. | ADRS-R-A | 40.61 | 41.14 | 40.60 | 1.29% | -0.03% | 546 | 22,169 | 39.82 | 41.14 | 39.82 | 41.14 |
48. | SNHO-R-A | 31.19 | 31.19 | 31.03 | 1.30% | 1.02% | 9,363 | 290,579 | 30.13 | 32.51 | 30.86 | 31.19 |
49. | KRAS-R-A | 45.51 | 45.79 | 45.96 | 1.46% | 1.83% | 214 | 9,834 | 45.51 | 47.12 | 45.79 | 47.77 |
50. | LKRI-R-A | 9.16 | 9.55 | 9.49 | 1.62% | 1.37% | 146 | 1,386 | 9.16 | 9.55 | 9.32 | 9.68 |
51. | BLJE-R-A | 5.15 | 5.24 | 5.23 | 1.67% | 2.87% | 7,165 | 37,446 | 5.10 | 5.34 | 5.12 | 5.24 |
52. | ERNT-R-A | 193.78 | 197.09 | 194.76 | 1.71% | 1.25% | 486 | 94,652 | 193.78 | 197.76 | 196.30 | 197.09 |
53. | ATPL-R-A | 42.47 | 43.27 | 42.95 | 1.87% | 1.08% | 463 | 19,885 | 42.22 | 43.27 | 42.74 | 43.27 |
54. | HT-R-A | 19.91 | 20.31 | 20.14 | 1.99% | 1.55% | 5,871 | 118,272 | 19.91 | 20.31 | 20.15 | 20.31 |
55. | KODT-P-A | 132.32 | 132.32 | 132.32 | 2.36% | 2.03% | 5 | 662 | 132.32 | 132.32 | 129.16 | 132.32 |
56. | LKPC-R-A | 74.32 | 74.59 | 73.93 | 3.12% | 0.80% | 47 | 3,475 | 73.00 | 74.59 | 73.00 | 74.59 |
57. | THNK-R-A | 59.05 | 60.92 | 59.98 | 3.16% | 1.56% | 300 | 17,993 | 59.05 | 60.92 | 57.74 | 61.04 |
58. | BDSS-R-A | 35.84 | 35.84 | 35.84 | 3.84% | 3.83% | 75 | 2,688 | 35.84 | 35.84 | 35.18 | 39.82 |
59. | KOTR-P-A | 172.54 | 172.54 | 172.54 | 4.00% | 4.00% | 25 | 4,313 | 172.54 | 172.54 | 166.17 | 172.54 |
60. | PTKM-R-A | 5.28 | 5.31 | 5.23 | 4.09% | 0.74% | 4,265 | 22,291 | 5.11 | 5.31 | 5.18 | 5.40 |
61. | KOEI-R-A | 91.44 | 93.70 | 91.81 | 4.13% | 1.84% | 2,537 | 232,910 | 90.38 | 93.70 | 92.91 | 94.21 |
62. | BCIN-R-A | 56.41 | 56.40 | 55.07 | 7.58% | 2.84% | 153 | 8,426 | 53.09 | 56.94 | 54.02 | 56.39 |
63. | CROS-R-A | 967.28 | 982.15 | 970.03 | 7.95% | 6.62% | 13 | 12,610 | 967.28 | 982.15 | 889.38 | 994.76 |
64. | SNBA-R-A | 5.57 | 5.57 | 5.57 | 8.42% | 8.42% | 1,850 | 10,303 | 5.57 | 5.57 | 5.31 | 5.57 |
65. | DLKV-R-A | 2.10 | 2.20 | 2.17 | 10.18% | 7.55% | 3,365 | 7,317 | 2.10 | 2.32 | 2.20 | 2.30 |
66. | ULPL-R-A | 22.27 | 24.55 | 22.36 | 10.25% | 0.41% | 107 | 2,393 | 22.16 | 24.55 | 22.03 | 24.79 |
67. | BPBA-R-A | 0.96 | 1.05 | 0.99 | 12.85% | 3.46% | 1,009 | 1,002 | 0.96 | 1.05 | 0.92 | 1.05 |
68. | RIZO-R-A | 7.61 | 8.68 | 8.28 | 14.14% | 6.36% | 1,404 | 11,626 | 7.61 | 8.85 | 8.10 | 8.69 |
| | | | | | | | 1,296,296 | | | | |
*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.