Filter
Country: Croatia Date: 07/14/2014 Volume: 845,218 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | OPEK-R-A | 25.22 | 25.22 | 25.22 | 52.13% | 52.13% | 100 | 2,522 | 25.22 | 25.22 | 25.22 | 31.85 |
2. | AUHR-R-A | 52.94 | 57.06 | 52.84 | 10.26% | 2.20% | 138 | 7,292 | 51.76 | 57.06 | 51.76 | 57.72 |
3. | TNPL-R-A | 43.80 | 45.13 | 44.05 | 10.03% | 7.41% | 94 | 4,141 | 43.80 | 45.13 | 43.13 | 45.13 |
4. | LPLH-R-A | 19.37 | 20.11 | 19.80 | 7.04% | 4.19% | 2,078 | 41,141 | 19.37 | 20.57 | 19.38 | 20.30 |
5. | LRH-R-A | 354.76 | 354.76 | 354.76 | 6.24% | 5.27% | 1 | 355 | 354.76 | 354.76 | 333.94 | 354.77 |
6. | JDPL-R-A | 18.32 | 18.32 | 18.32 | 4.93% | 4.60% | 30 | 549 | 18.32 | 18.32 | 17.52 | 18.98 |
7. | IGH-R-A | 15.26 | 16.05 | 15.12 | 3.24% | -3.00% | 129 | 1,951 | 14.94 | 16.05 | 14.99 | 16.06 |
8. | MGMA-R-A | 0.19 | 0.19 | 0.19 | 2.94% | 1.42% | 400 | 74 | 0.19 | 0.19 | 0.18 | 0.20 |
9. | HUPZ-R-A | 212.36 | 218.99 | 218.81 | 2.80% | 2.91% | 584 | 127,783 | 212.36 | 218.99 | 214.35 | 222.44 |
10. | ZABA-R-A | 4.11 | 4.19 | 4.18 | 2.56% | 1.62% | 188 | 785 | 4.11 | 4.19 | 4.04 | 4.19 |
11. | PTKM-R-A | 5.25 | 5.31 | 5.26 | 2.51% | 1.15% | 130 | 684 | 5.25 | 5.31 | 5.18 | 5.31 |
12. | ATLN-R-A | 6.37 | 6.37 | 6.37 | 1.05% | 1.03% | 197 | 1,255 | 6.37 | 6.37 | 6.37 | 6.63 |
13. | ATPL-R-A | 42.74 | 43.00 | 42.54 | 0.93% | -0.24% | 141 | 5,998 | 42.21 | 43.00 | 42.21 | 43.00 |
14. | MAIS-R-A | 15.13 | 15.13 | 15.13 | 0.77% | -1.07% | 256 | 3,873 | 15.13 | 15.13 | 15.13 | 16.59 |
15. | ERNT-R-A | 185.15 | 187.14 | 186.32 | 0.50% | 0.05% | 151 | 28,134 | 184.13 | 187.14 | 185.83 | 187.14 |
16. | VDKT-R-A | 31.72 | 31.72 | 31.71 | 0.42% | 0.08% | 92 | 2,917 | 31.46 | 31.72 | 31.46 | 31.72 |
17. | JNAF-R-A | 349.06 | 351.58 | 350.84 | 0.38% | 4.62% | 12 | 4,210 | 349.06 | 351.58 | 338.58 | 364.32 |
18. | ADRS-R-A | 40.22 | 40.35 | 40.30 | 0.33% | 0.20% | 70 | 2,821 | 40.22 | 40.35 | 39.68 | 40.35 |
19. | ATGR-R-A | 118.52 | 29.86 | 29.80 | 0.28% | 0.28% | 79 | 9,418 | 118.52 | 119.45 | 119.45 | 120.11 |
20. | ULPL-R-A | 22.23 | 22.30 | 22.26 | 0.04% | 1.98% | 35 | 779 | 22.23 | 22.30 | 21.64 | 22.30 |
21. | ATLS-R-A | 0.94 | 0.94 | 0.94 | 0.00% | 0.00% | 65 | 61 | 0.94 | 0.94 | 0.94 | 1.36 |
22. | HIMR-R-A | 51.76 | 51.76 | 51.76 | 0.00% | 1.87% | 100 | 5,176 | 51.76 | 51.76 | 49.57 | 51.76 |
23. | JDTC-R-A | 3.05 | 3.05 | 3.05 | 0.00% | 0.00% | 362 | 1,105 | 3.05 | 3.05 | 2.39 | 3.73 |
24. | LEDO-R-A | 1,194.51 | 1,194.51 | 1,194.51 | 0.00% | 0.04% | 3 | 3,584 | 1,194.51 | 1,194.51 | 1,194.51 | 1,203.13 |
25. | CKML-R-A | 437.99 | 4.47 | 4.47 | 0.00% | 0.00% | 2 | 876 | 437.99 | 437.99 | 432.04 | 457.89 |
26. | JDBA-R-A | 124.76 | 124.76 | 124.76 | 0.00% | 0.00% | 265 | 33,061 | 124.76 | 124.76 | 124.76 | 143.08 |
27. | VIRO-R-A | 53.09 | 53.09 | 53.09 | 0.00% | 0.00% | 150 | 7,963 | 53.09 | 53.09 | 53.09 | 55.20 |
28. | ADRS-P-A | 37.24 | 36.96 | 37.20 | -0.03% | 0.67% | 209 | 7,776 | 36.96 | 37.30 | 36.96 | 37.30 |
29. | PDBA-R-A | 26.54 | 26.54 | 26.54 | -0.05% | -0.05% | 61 | 1,619 | 26.54 | 26.54 | 25.22 | 31.85 |
30. | PODR-R-A | 41.68 | 41.65 | 41.67 | -0.06% | -0.23% | 296 | 12,334 | 41.65 | 41.68 | 41.65 | 41.87 |
31. | CROBEX | | 239.28 | | -0.15% | | | | | | | |
32. | KTJV-R-A | 2.12 | 2.12 | 2.12 | -0.19% | -0.19% | 89 | 189 | 2.12 | 2.12 | 2.12 | 2.24 |
33. | HT-R-A | 19.51 | 19.47 | 19.50 | -0.22% | -0.05% | 9,176 | 178,927 | 19.45 | 19.51 | 19.47 | 19.51 |
34. | INA-R-A | 533.55 | 534.87 | 533.66 | -0.49% | 0.35% | 35 | 18,678 | 526.91 | 534.87 | 526.91 | 544.16 |
35. | CHAG-R-A | 27.89 | 27.89 | 27.89 | -0.87% | -0.87% | 137 | 3,821 | 27.89 | 27.89 | 27.89 | 34.38 |
36. | THNK-R-A | 56.41 | 59.06 | 58.53 | -1.09% | -1.98% | 20 | 1,171 | 56.41 | 59.06 | 58.40 | 59.06 |
37. | ZVZD-R-A | 364.32 | 363.66 | 363.69 | -1.19% | -1.54% | 25 | 9,092 | 363.66 | 364.32 | 351.75 | 371.49 |
38. | KORF-R-A | 28.40 | 28.54 | 28.37 | -1.24% | -1.18% | 932 | 26,440 | 28.21 | 28.89 | 28.27 | 28.54 |
39. | INGR-R-A | 0.32 | 0.31 | 0.31 | -1.26% | -1.66% | 16,530 | 5,184 | 0.31 | 0.32 | 0.31 | 0.32 |
40. | SNHO-R-A | 27.22 | 28.66 | 28.26 | -1.33% | 1.20% | 977 | 27,610 | 27.21 | 28.66 | 28.27 | 28.80 |
41. | HDEL-R-A | 3.72 | 3.72 | 3.72 | -1.41% | -0.07% | 1 | 4 | 3.72 | 3.72 | 3.48 | 4.09 |
42. | ADPL-R-A | 16.99 | 16.73 | 16.75 | -1.52% | -0.87% | 1,560 | 26,127 | 16.73 | 16.99 | 16.72 | 16.84 |
43. | KOEI-R-A | 89.93 | 89.59 | 89.71 | -1.74% | -1.29% | 64 | 5,741 | 89.59 | 89.93 | 89.59 | 91.44 |
44. | LKRI-R-A | 9.30 | 9.37 | 9.28 | -1.85% | -1.44% | 985 | 9,141 | 8.92 | 9.37 | 9.03 | 9.37 |
45. | DDJH-R-A | 6.44 | 6.30 | 6.31 | -2.06% | -2.76% | 1,834 | 11,566 | 6.24 | 6.50 | 6.30 | 6.50 |
46. | KODT-P-A | 129.94 | 129.80 | 129.91 | -2.20% | -2.12% | 30 | 3,897 | 129.80 | 129.94 | 129.80 | 132.72 |
47. | VLHO-R-A | 26.41 | 26.01 | 26.26 | -2.24% | -1.13% | 452 | 11,870 | 26.01 | 26.41 | 26.02 | 26.98 |
48. | HCVT-R-A | 29.86 | 29.11 | 29.61 | -2.51% | -0.83% | 49 | 1,451 | 29.11 | 29.86 | 29.11 | 30.13 |
49. | MIVA-R-A | 29.87 | 29.87 | 29.87 | -2.80% | -2.80% | 200 | 5,973 | 29.87 | 29.87 | 29.87 | 39.15 |
50. | RIZO-R-A | 7.70 | 7.48 | 7.57 | -2.86% | -0.66% | 180 | 1,363 | 7.48 | 7.70 | 7.48 | 7.83 |
51. | RIVP-R-A | 2.29 | 2.29 | 2.24 | -3.35% | -2.88% | 4,094 | 9,183 | 2.15 | 2.29 | 2.23 | 2.36 |
52. | KRAS-R-A | 43.53 | 43.60 | 43.86 | -3.38% | -0.86% | 107 | 4,693 | 43.53 | 44.42 | 43.60 | 44.85 |
53. | BLJE-R-A | 5.10 | 4.98 | 4.98 | -3.82% | -2.97% | 7,930 | 39,525 | 4.78 | 5.18 | 4.98 | 5.04 |
54. | KOKA-R-A | 33.18 | 33.18 | 33.18 | -3.85% | -3.85% | 229 | 7,598 | 33.18 | 33.18 | 33.18 | 34.50 |
55. | SNBA-R-A | 5.08 | 5.08 | 5.08 | -4.25% | -4.25% | 30 | 152 | 5.08 | 5.08 | 5.08 | 5.44 |
56. | VPIK-R-A | 11.63 | 11.29 | 11.87 | -4.37% | 0.82% | 7,606 | 90,260 | 11.28 | 12.40 | 11.29 | 11.68 |
57. | VART-R-1 | 2.15 | 2.15 | 2.15 | -4.44% | -2.53% | 176 | 378 | 2.15 | 2.15 | 2.15 | 2.24 |
58. | JDOS-R-A | 400.82 | 400.57 | 400.74 | -5.65% | -4.25% | 3 | 1,202 | 400.57 | 400.82 | 400.56 | 422.99 |
59. | BD62-R-A | 1.99 | 1.87 | 1.91 | -6.00% | -4.13% | 1,076 | 2,054 | 1.87 | 1.99 | 1.87 | 1.98 |
60. | DLKV-R-A | 2.14 | 2.02 | 2.08 | -7.69% | -6.39% | 5,636 | 11,719 | 2.02 | 2.15 | 2.02 | 2.09 |
61. | ULJN-R-A | 6.61 | 6.64 | 6.62 | -15.00% | -15.15% | 213 | 1,411 | 6.61 | 6.64 | 3.29 | 7.96 |
62. | BDSS-R-A | 34.51 | 34.51 | 34.51 | -17.19% | -17.18% | 248 | 8,559 | 34.51 | 34.64 | 34.51 | 39.81 |
| | | | | | | | 845,218 | | | | |
*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.