Filter
Country: Croatia Date: 07/18/2014 Volume: 1,941,786 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | MGMA-R-A | 0.19 | 0.18 | 0.19 | 0.73% | 3.68% | 2,000 | 371 | 0.18 | 0.19 | 0.18 | 0.21 |
2. | KTKS-R-A | 0.28 | 0.28 | 0.28 | -77.40% | -77.40% | 2,000 | 568 | 0.28 | 0.28 | | |
3. | INGR-R-A | 0.31 | 0.31 | 0.31 | -2.08% | -2.50% | 8,651 | 2,699 | 0.31 | 0.32 | 0.31 | 0.32 |
4. | OPTE-R-A | 0.62 | 0.62 | 0.62 | 15.69% | 13.41% | 100 | 62 | 0.62 | 0.62 | 0.60 | 0.62 |
5. | HBRL-R-A | 0.94 | 0.90 | 0.91 | -2.86% | -2.14% | 7,510 | 6,823 | 0.90 | 0.94 | 0.87 | 1.00 |
6. | LCDS-R-A | 1.73 | 1.73 | 1.73 | -0.23% | -0.23% | 35 | 60 | 1.73 | 1.73 | 1.67 | 1.73 |
7. | SUNH-R-A | 1.98 | 1.98 | 1.98 | -0.66% | -0.66% | 562 | 1,111 | 1.98 | 1.98 | 1.55 | 1.98 |
8. | VART-R-1 | 2.16 | 1.99 | 2.04 | -10.18% | -7.90% | 2,423 | 4,946 | 1.99 | 2.16 | 1.99 | 2.20 |
9. | BD62-R-A | 1.99 | 1.99 | 1.99 | 1.35% | 1.28% | 142 | 283 | 1.99 | 1.99 | 1.87 | 1.99 |
10. | KTJV-R-A | 1.99 | 1.99 | 1.99 | 0.07% | -2.40% | 84 | 168 | 1.99 | 1.99 | 1.99 | 2.23 |
11. | DLKV-R-A | 2.24 | 2.13 | 2.21 | -2.96% | 1.83% | 2,469 | 5,466 | 2.13 | 2.30 | 2.05 | 2.25 |
12. | RIVP-R-A | 2.26 | 2.26 | 2.26 | 0.00% | -0.76% | 8,149 | 18,386 | 2.26 | 2.26 | 2.24 | 2.31 |
13. | PRFC-R-A | 2.88 | 2.84 | 2.85 | -1.15% | -1.61% | 1,117 | 3,179 | 2.83 | 2.88 | 2.84 | 3.03 |
14. | SLPF-R-A | 4.12 | 4.05 | 4.11 | -1.61% | -0.06% | 530 | 2,179 | 4.05 | 4.12 | 4.05 | 4.38 |
15. | ZABA-R-A | 4.31 | 4.31 | 4.30 | 1.56% | 0.68% | 2,037 | 8,763 | 4.08 | 4.31 | 4.11 | 4.35 |
16. | BLJE-R-A | 5.12 | 5.16 | 5.23 | -1.45% | 0.00% | 3,019 | 15,781 | 5.12 | 5.32 | 5.16 | 5.25 |
17. | SNBA-R-A | 5.23 | 5.23 | 5.23 | -6.10% | -6.10% | 310 | 1,621 | 5.23 | 5.23 | 5.23 | 5.71 |
18. | VERN-R-A | 5.35 | 5.31 | 5.31 | -4.76% | -5.24% | 1,346 | 7,148 | 5.31 | 5.35 | 5.31 | 5.94 |
19. | PTKM-R-A | 5.46 | 5.84 | 5.73 | 10.00% | 9.57% | 28,380 | 162,518 | 5.38 | 5.97 | 5.75 | 5.90 |
20. | ATLN-R-A | 6.26 | 6.44 | 6.27 | 2.86% | 0.25% | 462 | 2,898 | 6.26 | 6.44 | 6.26 | 6.44 |
21. | DDJH-R-A | 6.51 | 6.50 | 6.46 | -0.81% | -1.62% | 3,250 | 20,981 | 6.37 | 6.51 | 6.39 | 6.57 |
22. | RIZO-R-A | 7.99 | 8.47 | 7.87 | -2.45% | -4.95% | 400 | 3,148 | 7.83 | 8.47 | 7.83 | 8.46 |
23. | AMDN-R-A | 9.29 | 9.29 | 9.29 | 16.67% | 16.67% | 10 | 93 | 9.29 | 9.29 | 9.29 | 10.32 |
24. | LKRI-R-A | 9.43 | 9.68 | 9.65 | 1.32% | 1.66% | 77 | 743 | 9.43 | 9.68 | 9.49 | 9.68 |
25. | VPIK-R-A | 11.61 | 11.98 | 11.58 | -1.89% | -3.62% | 472 | 5,467 | 11.41 | 11.98 | 11.57 | 11.98 |
26. | PIKR-R-A | 14.00 | 14.00 | 14.00 | 0.47% | 0.47% | 244 | 3,417 | 14.00 | 14.00 | 13.27 | 13.94 |
27. | IGH-R-A | 15.26 | 16.59 | 16.01 | 4.17% | 1.06% | 141 | 2,258 | 15.13 | 16.59 | 15.27 | 16.59 |
28. | ADPL-R-A | 17.09 | 17.25 | 17.18 | 0.00% | -0.61% | 4,490 | 77,142 | 16.86 | 17.36 | 17.25 | 17.33 |
29. | JDPL-R-A | 17.92 | 17.39 | 17.51 | -2.22% | -2.22% | 275 | 4,814 | 17.28 | 17.92 | 17.39 | 17.97 |
30. | IPKK-R-A | 19.24 | 19.24 | 19.24 | -2.68% | -0.09% | 1,500 | 28,867 | 19.24 | 19.24 | 19.26 | 19.78 |
31. | TRFM-R-A | 19.78 | 19.78 | 19.78 | 0.00% | 0.00% | 10 | 198 | 19.78 | 19.78 | 19.24 | 19.78 |
32. | HT-R-A | 20.18 | 20.57 | 20.42 | 1.29% | 1.35% | 11,181 | 228,286 | 20.18 | 20.57 | 20.42 | 20.57 |
33. | ULPL-R-A | 22.56 | 23.09 | 22.66 | -5.95% | 1.33% | 385 | 8,723 | 22.56 | 23.23 | 22.57 | 23.09 |
34. | TISK-R-A | 24.95 | 24.95 | 24.95 | -1.05% | -1.05% | 6 | 150 | 24.95 | 24.95 | 23.10 | 24.95 |
35. | SAPN-R-A | 27.27 | 26.94 | 27.06 | -0.01% | 0.10% | 311 | 8,415 | 26.94 | 27.34 | 26.94 | 27.41 |
36. | VLHO-R-A | 27.01 | 27.01 | 27.01 | 2.74% | 2.64% | 96 | 2,593 | 27.01 | 27.01 | 26.59 | 27.01 |
37. | KORF-R-A | 28.87 | 28.94 | 29.02 | 0.24% | 1.18% | 4,481 | 130,051 | 28.87 | 29.20 | 28.94 | 29.20 |
38. | ATGR-R-A | 120.78 | 30.08 | 30.19 | -0.38% | 0.05% | 726 | 87,680 | 120.12 | 122.10 | 120.31 | 121.44 |
39. | HCVT-R-A | 30.94 | 31.21 | 31.31 | -5.94% | -6.33% | 109 | 3,413 | 30.94 | 31.46 | 31.49 | 33.18 |
40. | VDKT-R-A | 32.51 | 32.12 | 32.95 | 2.29% | 3.99% | 204 | 6,722 | 32.12 | 33.82 | 31.72 | 33.17 |
41. | MIVA-R-A | 33.18 | 33.18 | 33.18 | 11.10% | 11.10% | 6 | 199 | 33.18 | 33.18 | 29.87 | 33.18 |
42. | SNHO-R-A | 31.30 | 33.45 | 32.75 | 7.24% | 5.51% | 4,423 | 144,835 | 31.28 | 34.07 | 33.45 | 33.84 |
43. | HMST-R-A | 34.60 | 35.84 | 35.77 | 3.18% | -0.24% | 183 | 6,546 | 34.60 | 35.90 | 35.84 | 37.03 |
44. | BDSS-R-A | 36.50 | 36.50 | 36.50 | 1.85% | 1.85% | 30 | 1,095 | 36.50 | 36.50 | 36.50 | 41.81 |
45. | ADRS-P-A | 37.82 | 37.83 | 37.82 | 0.00% | 0.44% | 450 | 17,021 | 37.82 | 37.83 | 37.31 | 37.84 |
46. | PODR-R-A | 41.01 | 41.81 | 41.71 | 1.94% | 1.65% | 1,107 | 46,174 | 41.01 | 41.81 | 41.22 | 41.94 |
47. | ATPL-R-A | 43.52 | 42.74 | 42.93 | -1.22% | -0.05% | 242 | 10,388 | 42.74 | 43.52 | 42.64 | 43.39 |
48. | KRAS-R-A | 45.92 | 46.45 | 46.19 | 1.45% | 0.52% | 666 | 30,765 | 45.26 | 46.45 | 45.41 | 47.65 |
49. | ARNT-R-A | 47.99 | 46.92 | 47.68 | -2.20% | -0.95% | 205 | 9,774 | 46.60 | 48.05 | 46.98 | 48.38 |
50. | AUHR-R-A | 52.29 | 52.16 | 52.27 | -8.58% | -8.39% | 30 | 1,568 | 52.16 | 52.29 | 51.10 | 57.05 |
51. | HIMR-R-A | 52.67 | 53.09 | 52.99 | 1.78% | 2.21% | 888 | 47,055 | 52.67 | 53.09 | 50.83 | 54.42 |
52. | BCIN-R-A | 54.42 | 54.42 | 54.42 | -3.52% | -1.19% | 3 | 163 | 54.42 | 54.42 | 54.42 | 55.74 |
53. | VIRO-R-A | 51.76 | 55.73 | 54.77 | 4.97% | 3.16% | 33 | 1,807 | 51.76 | 55.73 | 51.76 | 55.73 |
54. | THNK-R-A | 61.04 | 61.72 | 61.28 | 1.31% | 2.18% | 20 | 1,226 | 61.04 | 61.72 | 58.53 | 61.72 |
55. | LKPC-R-A | 74.72 | 71.67 | 72.20 | -3.91% | -2.35% | 120 | 8,664 | 71.67 | 74.85 | 70.01 | 74.32 |
56. | JDRA-R-A | 93.30 | 93.30 | 93.30 | 0.14% | 0.14% | 6 | 560 | 93.30 | 93.30 | 93.30 | 96.89 |
57. | KOEI-R-A | 94.51 | 95.45 | 95.62 | 1.87% | 4.16% | 663 | 63,397 | 94.51 | 96.22 | 95.45 | 95.94 |
58. | KODT-R-A | 131.66 | 131.66 | 131.66 | 0.10% | -1.64% | 10 | 1,317 | 131.66 | 131.66 | 131.53 | 134.98 |
59. | KOTR-P-A | 172.54 | 172.54 | 172.54 | 0.00% | 0.00% | 103 | 17,771 | 172.54 | 172.54 | 167.36 | 172.54 |
60. | ERNT-R-A | 197.09 | 199.75 | 198.78 | 1.35% | 2.06% | 1,470 | 292,199 | 196.03 | 199.75 | 197.77 | 200.41 |
61. | HUPZ-R-A | 215.01 | 215.01 | 215.01 | 0.00% | 0.00% | 12 | 2,580 | 215.01 | 215.01 | 215.01 | 218.99 |
62. | CROBEX | | 244.01 | | 1.85% | | | | | | | |
63. | ZVZD-R-A | 378.24 | 378.24 | 378.24 | 1.79% | 3.49% | 6 | 2,269 | 378.24 | 378.24 | 362.34 | 390.74 |
64. | LRH-R-A | 424.71 | 424.71 | 424.71 | 3.23% | -3.03% | 9 | 3,822 | 424.71 | 424.71 | 400.82 | 444.62 |
65. | INA-R-A | 530.89 | 530.89 | 530.89 | 13.96% | 3.64% | 11 | 5,840 | 530.89 | 530.89 | 530.89 | 537.53 |
66. | LEDO-R-A | 1,194.51 | 1,194.51 | 1,197.01 | 0.00% | 0.22% | 290 | 347,133 | 1,194.51 | 1,201.81 | 1,185.21 | 1,198.49 |
67. | JMNC-R-A | 9,423.45 | 9,423.45 | 9,423.45 | 0.00% | 0.00% | 1 | 9,423 | 9,423.45 | 9,423.45 | 9,423.45 | 9,688.76 |
| | | | | | | | 1,941,786 | | | | |
*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.