Filter
Country: Croatia Date: 07/22/2014 Volume: 1,097,872 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | MGMA-R-A | 0.18 | 0.20 | 0.19 | 10.38% | 6.64% | 6,532 | 1,251 | 0.18 | 0.20 | 0.19 | 0.23 |
2. | PRFC-R-A | 2.89 | 3.13 | 2.94 | 8.22% | 1.74% | 747 | 2,197 | 2.89 | 3.13 | 2.90 | 3.13 |
3. | RIZO-R-A | 8.89 | 9.29 | 8.89 | 6.87% | 0.71% | 1,484 | 13,187 | 8.28 | 9.71 | 9.03 | 9.29 |
4. | INGR-R-A | 0.31 | 0.33 | 0.32 | 6.80% | 2.50% | 39,328 | 12,732 | 0.31 | 0.33 | 0.32 | 0.34 |
5. | OPTE-R-A | 0.58 | 0.66 | 0.61 | 6.24% | -1.94% | 340 | 206 | 0.58 | 0.66 | 0.58 | 0.66 |
6. | VERN-R-A | 5.38 | 5.57 | 5.55 | 4.69% | 4.05% | 277 | 1,539 | 5.38 | 5.57 | 5.44 | 5.82 |
7. | JNAF-R-A | 358.22 | 358.35 | 358.35 | 4.65% | 4.65% | 27 | 9,675 | 358.22 | 358.35 | 351.72 | 361.01 |
8. | LPLH-R-A | 19.64 | 19.64 | 19.64 | 4.59% | 4.58% | 35 | 688 | 19.64 | 19.64 | 18.91 | 19.75 |
9. | VDKT-R-A | 32.85 | 32.85 | 32.85 | 4.43% | 4.15% | 35 | 1,150 | 32.85 | 32.85 | 31.28 | 32.92 |
10. | HMST-R-A | 35.84 | 37.16 | 36.25 | 3.70% | 1.16% | 215 | 7,794 | 35.84 | 37.16 | 36.57 | 37.16 |
11. | ARNT-R-A | 47.51 | 50.15 | 49.31 | 3.53% | 3.34% | 511 | 25,200 | 47.51 | 50.15 | 48.64 | 50.15 |
12. | BLJE-R-A | 5.04 | 5.19 | 5.06 | 2.97% | -0.73% | 2,251 | 11,389 | 5.00 | 5.19 | 5.05 | 5.19 |
13. | RIVP-R-A | 2.29 | 2.32 | 2.31 | 2.94% | 2.41% | 2,386 | 5,513 | 2.29 | 2.32 | 2.30 | 2.32 |
14. | ADRS-P-A | 37.56 | 38.16 | 37.62 | 2.68% | -0.37% | 326 | 12,264 | 37.16 | 38.16 | 37.19 | 38.16 |
15. | BRIN-R-A | 2.28 | 2.28 | 2.28 | 2.38% | 2.38% | 186 | 425 | 2.28 | 2.28 | 2.28 | 2.38 |
16. | KODT-P-A | 131.40 | 132.59 | 132.43 | 2.15% | 2.02% | 90 | 11,919 | 131.40 | 132.59 | 129.94 | 132.59 |
17. | HIMR-R-A | 55.74 | 57.60 | 57.14 | 2.11% | 3.98% | 677 | 38,682 | 55.74 | 58.40 | 55.88 | 57.60 |
18. | LCDS-R-A | 1.80 | 1.80 | 1.80 | 2.11% | 2.11% | 500 | 898 | 1.80 | 1.80 | 1.80 | 1.99 |
19. | ADRS-R-A | 41.14 | 41.14 | 41.14 | 1.97% | 1.97% | 69 | 2,839 | 41.14 | 41.14 | 40.48 | 41.14 |
20. | KODT-R-A | 132.72 | 135.11 | 133.35 | 1.80% | 0.81% | 23 | 3,067 | 132.72 | 135.11 | 132.72 | 137.63 |
21. | ZABA-R-A | 4.24 | 4.44 | 4.43 | 1.42% | 1.71% | 766 | 3,397 | 4.24 | 4.44 | 4.09 | 4.44 |
22. | JMNC-R-A | 9,555.91 | 9,555.91 | 9,555.91 | 1.41% | 1.41% | 1 | 9,556 | 9,555.91 | 9,555.91 | 9,423.45 | 10,086.93 |
23. | KORF-R-A | 29.52 | 29.86 | 29.65 | 1.24% | 0.84% | 3,571 | 105,860 | 29.35 | 29.86 | 29.51 | 29.86 |
24. | ATGR-R-A | 120.15 | 30.43 | 30.24 | 1.15% | 0.52% | 127 | 15,360 | 120.15 | 121.71 | 120.39 | 121.71 |
25. | THNK-R-A | 61.72 | 62.38 | 62.07 | 1.08% | 2.64% | 20 | 1,241 | 61.72 | 62.38 | 58.54 | 62.38 |
26. | SUNH-R-A | 1.34 | 1.34 | 1.34 | 1.00% | 1.00% | 700 | 938 | 1.34 | 1.34 | 1.34 | 1.53 |
27. | HUPZ-R-A | 215.01 | 217.15 | 217.82 | 0.99% | 1.30% | 84 | 18,296 | 215.01 | 218.99 | 217.15 | 224.17 |
28. | VART-R-1 | 2.03 | 2.03 | 2.03 | 0.66% | 0.52% | 60 | 122 | 2.03 | 2.03 | 2.03 | 2.14 |
29. | PODR-R-A | 41.28 | 41.53 | 41.20 | 0.61% | -0.30% | 419 | 17,264 | 41.01 | 41.53 | 41.01 | 41.53 |
30. | LEDO-R-A | 1,187.87 | 1,199.81 | 1,190.26 | 0.56% | -0.29% | 10 | 11,903 | 1,187.87 | 1,199.81 | 1,187.87 | 1,199.81 |
31. | CROBEX | | 244.74 | | 0.38% | | | | | | | |
32. | VLHO-R-A | 26.68 | 26.81 | 26.86 | 0.25% | -0.93% | 1,810 | 48,611 | 26.68 | 27.13 | 26.81 | 27.12 |
33. | KOEI-R-A | 92.25 | 91.98 | 92.19 | 0.22% | -0.84% | 133 | 12,262 | 91.98 | 92.25 | 91.98 | 94.09 |
34. | LKPC-R-A | 71.51 | 74.85 | 74.40 | 0.18% | 3.30% | 84 | 6,249 | 71.51 | 74.85 | 72.39 | 74.32 |
35. | ATPL-R-A | 42.47 | 42.48 | 42.48 | 0.01% | -0.18% | 68 | 2,889 | 42.47 | 42.48 | 42.48 | 43.26 |
36. | KOTR-P-A | 172.55 | 172.55 | 172.55 | 0.01% | 0.01% | 225 | 38,824 | 172.55 | 172.55 | 172.55 | 183.16 |
37. | CKML-R-A | 437.99 | 4.47 | 4.47 | 0.00% | -0.75% | 7 | 3,066 | 437.99 | 437.99 | 433.34 | 464.53 |
38. | JDPL-R-A | 17.25 | 17.25 | 17.25 | 0.00% | -0.07% | 153 | 2,640 | 17.25 | 17.25 | 16.99 | 18.31 |
39. | JDGT-R-A | 90.12 | 90.12 | 90.12 | 0.00% | 0.00% | 24 | 2,163 | 90.12 | 90.12 | 89.06 | 90.12 |
40. | BD62-R-A | 1.86 | 1.86 | 1.86 | 0.00% | -0.57% | 200 | 372 | 1.86 | 1.86 | 1.86 | 1.99 |
41. | TRFM-R-A | 19.78 | 19.78 | 19.78 | 0.00% | 0.00% | 12 | 237 | 19.78 | 19.78 | 19.24 | 19.78 |
42. | FRNK-R-A | 66.36 | 66.36 | 66.36 | 0.00% | 0.00% | 200 | 13,272 | 66.36 | 66.36 | 66.36 | 67.03 |
43. | AMDN-R-A | 9.29 | 9.29 | 9.29 | 0.00% | 0.00% | 13 | 121 | 9.29 | 9.29 | 9.29 | 10.32 |
44. | PIVK-R-A | 22.69 | 22.69 | 22.69 | -0.02% | -0.02% | 9 | 204 | 22.69 | 22.69 | 19.26 | 22.69 |
45. | KTJV-R-A | 1.99 | 1.99 | 1.99 | -0.13% | 0.00% | 400 | 798 | 1.99 | 1.99 | 1.99 | 2.23 |
46. | SAPN-R-A | 27.34 | 27.34 | 27.34 | -0.26% | 0.04% | 5 | 137 | 27.34 | 27.34 | 26.96 | 27.34 |
47. | ULPL-R-A | 22.70 | 22.76 | 22.64 | -0.28% | -0.55% | 96 | 2,174 | 22.43 | 22.76 | 22.43 | 22.76 |
48. | ADPL-R-A | 17.58 | 17.52 | 17.57 | -0.30% | 0.91% | 12,908 | 226,778 | 17.34 | 17.72 | 17.39 | 17.52 |
49. | VPIK-R-A | 11.55 | 11.51 | 11.49 | -0.36% | -0.54% | 411 | 4,721 | 11.18 | 11.61 | 11.51 | 11.61 |
50. | QUNE-R-A | 1.33 | 1.33 | 1.33 | -0.40% | -0.40% | 164 | 218 | 1.33 | 1.33 | 1.33 | 2.52 |
51. | ERNT-R-A | 200.28 | 199.47 | 199.21 | -0.44% | -0.17% | 120 | 23,906 | 198.02 | 200.28 | 198.02 | 199.47 |
52. | HT-R-A | 20.57 | 20.44 | 20.45 | -0.73% | -1.17% | 8,973 | 183,468 | 20.31 | 20.57 | 20.37 | 20.44 |
53. | LKRI-R-A | 9.58 | 9.49 | 9.54 | -0.86% | -1.13% | 148 | 1,412 | 9.49 | 9.58 | 9.33 | 9.82 |
54. | KRAS-R-A | 47.10 | 45.97 | 46.79 | -1.04% | 2.85% | 496 | 23,210 | 45.97 | 47.12 | 45.99 | 51.59 |
55. | INA-R-A | 524.26 | 524.26 | 524.26 | -1.25% | -0.46% | 2 | 1,049 | 524.26 | 524.26 | 524.26 | 530.89 |
56. | AUHR-R-A | 51.38 | 51.38 | 51.38 | -1.50% | -1.71% | 50 | 2,569 | 51.38 | 51.38 | 51.38 | 54.28 |
57. | LRH-R-A | 424.71 | 424.71 | 424.71 | -1.54% | -1.54% | 1 | 425 | 424.71 | 424.71 | 405.34 | 431.35 |
58. | DLKV-R-A | 1.95 | 1.96 | 1.94 | -1.59% | -3.94% | 340 | 660 | 1.93 | 1.96 | 1.96 | 2.11 |
59. | DDJH-R-A | 6.37 | 6.33 | 6.46 | -1.65% | 1.61% | 7,031 | 45,459 | 6.26 | 6.64 | 6.33 | 6.44 |
60. | SNHO-R-A | 33.71 | 32.92 | 32.94 | -2.36% | -2.49% | 1,358 | 44,727 | 32.52 | 33.71 | 32.80 | 32.92 |
61. | ATLN-R-A | 6.44 | 6.25 | 6.34 | -2.93% | 1.08% | 279 | 1,769 | 6.25 | 6.44 | 6.25 | 6.43 |
62. | JDOS-R-A | 391.87 | 391.87 | 391.87 | -3.20% | -3.20% | 11 | 4,311 | 391.87 | 391.87 | 371.76 | 422.72 |
63. | TUHO-R-A | 255.49 | 252.84 | 254.43 | -6.98% | -6.40% | 5 | 1,272 | 252.84 | 255.49 | 252.17 | 265.45 |
64. | PTKM-R-A | 5.97 | 5.48 | 5.61 | -9.81% | -8.84% | 9,153 | 51,350 | 5.33 | 6.23 | 5.39 | 5.48 |
| | | | | | | | 1,097,872 | | | | |
*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.