 Filter
Country: Croatia Date: 07/01/2014 Volume: 1,433,744 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | MIVA-R-A | 33.18 | 33.18 | 33.18 | 12.61% | 12.61% | 200 | 6,636 | 33.18 | 33.18 | 29.20 | 39.82 |
| 2. | JDOS-R-A | 394.46 | 416.62 | 405.53 | 4.63% | 1.61% | 18 | 7,300 | 394.45 | 416.62 | 394.32 | 417.68 |
| 3. | DLKV-R-A | 2.52 | 2.52 | 2.45 | 2.32% | -1.65% | 2,003 | 4,913 | 2.42 | 2.58 | 2.42 | 2.52 |
| 4. | ADRS-R-A | 39.82 | 40.35 | 39.82 | 1.33% | 0.00% | 1,434 | 57,100 | 39.82 | 40.35 | 39.16 | 40.35 |
| 5. | ADPL-R-A | 15.66 | 15.79 | 15.78 | 1.02% | 0.92% | 2,012 | 31,749 | 15.66 | 15.79 | 15.67 | 15.79 |
| 6. | ERNT-R-A | 182.10 | 183.16 | 182.84 | 1.01% | 0.52% | 180 | 32,911 | 182.10 | 183.16 | 182.63 | 183.16 |
| 7. | ULPL-R-A | 23.09 | 23.09 | 22.53 | 0.56% | -1.90% | 42 | 946 | 22.30 | 23.09 | 22.30 | 23.09 |
| 8. | PODR-R-A | 41.01 | 40.62 | 40.80 | 0.50% | 0.94% | 328 | 13,383 | 40.61 | 41.01 | 40.62 | 41.00 |
| 9. | ATGR-R-A | 116.93 | 29.37 | 29.32 | 0.46% | -0.62% | 83 | 9,733 | 116.93 | 118.13 | 117.46 | 119.45 |
| 10. | RIZO-R-A | 7.46 | 7.46 | 7.46 | 0.32% | -1.06% | 110 | 821 | 7.46 | 7.46 | 7.46 | 8.09 |
| 11. | HT-R-A | 20.15 | 20.19 | 20.21 | 0.18% | 0.17% | 13,961 | 282,084 | 20.15 | 20.27 | 20.20 | 20.22 |
| 12. | VART-R-1 | 2.04 | 2.04 | 2.04 | 0.13% | -3.51% | 274 | 559 | 2.04 | 2.04 | 2.04 | 2.14 |
| 13. | JDRA-R-A | 93.11 | 93.11 | 93.11 | 0.00% | 0.00% | 27 | 2,514 | 93.11 | 93.11 | 93.11 | 99.54 |
| 14. | OPEK-R-A | 16.58 | 16.58 | 16.58 | 0.00% | 0.00% | 500 | 8,288 | 16.58 | 16.58 | 16.58 | |
| 15. | KBZ-R-A | 17.39 | 17.39 | 17.39 | 0.00% | 0.00% | 105 | 1,826 | 17.39 | 17.39 | | 17.39 |
| 16. | THNK-R-A | 57.73 | 59.73 | 58.69 | 0.00% | -1.74% | 23 | 1,350 | 57.73 | 59.73 | 57.07 | 60.99 |
| 17. | KSST-R-A | 43.27 | 43.21 | 43.26 | 0.00% | -0.53% | 6 | 260 | 43.21 | 43.27 | 41.14 | 46.45 |
| 18. | TISK-R-A | 25.22 | 25.22 | 25.22 | 0.00% | -2.40% | 40 | 1,009 | 25.22 | 25.22 | 25.22 | 25.88 |
| 19. | BPBA-R-A | 0.93 | 0.93 | 0.93 | 0.00% | 0.00% | 80 | 74 | 0.93 | 0.93 | 0.89 | 1.06 |
| 20. | JMNC-R-A | 9,423.32 | 9,423.32 | 9,423.32 | 0.00% | 0.00% | 1 | 9,423 | 9,423.32 | 9,423.32 | 9,290.60 | 9,688.76 |
| 21. | SLRS-R-A | 90.65 | 92.91 | 92.29 | 0.00% | -0.62% | 569 | 52,515 | 85.21 | 92.91 | 85.61 | 94.10 |
| 22. | HCVT-R-A | 30.00 | 29.47 | 29.83 | -0.03% | 1.14% | 50 | 1,491 | 29.47 | 30.00 | 29.47 | 30.53 |
| 23. | SNHO-R-A | 26.94 | 25.62 | 26.00 | -0.49% | 0.52% | 1,359 | 35,338 | 25.62 | 26.94 | 25.62 | 26.54 |
| 24. | CROBEX | | 236.51 | | -0.53% | | | | | | | |
| 25. | ATPL-R-A | 44.06 | 43.93 | 43.63 | -0.56% | -0.13% | 517 | 22,555 | 42.88 | 44.46 | 43.41 | 43.93 |
| 26. | INA-R-A | 524.26 | 518.95 | 521.98 | -0.64% | -0.05% | 35 | 18,269 | 518.95 | 524.26 | 518.95 | 524.26 |
| 27. | THMT-R-A | 18.58 | 18.58 | 18.58 | -0.70% | -0.70% | 51 | 948 | 18.58 | 18.58 | 18.59 | 19.91 |
| 28. | ADRS-P-A | 36.76 | 36.50 | 36.60 | -0.72% | -0.44% | 113 | 4,136 | 36.50 | 36.76 | 36.50 | 37.16 |
| 29. | KORF-R-A | 27.47 | 27.17 | 27.40 | -1.12% | -0.27% | 1,408 | 38,583 | 27.15 | 27.74 | 27.17 | 27.54 |
| 30. | KOEI-R-A | 89.72 | 88.92 | 88.93 | -1.18% | -1.23% | 421 | 37,439 | 88.92 | 89.72 | 87.61 | 92.63 |
| 31. | KRAS-R-A | 41.94 | 41.94 | 41.94 | -1.25% | -1.15% | 50 | 2,097 | 41.94 | 41.94 | 41.94 | 43.53 |
| 32. | MAIS-R-A | 16.62 | 16.62 | 16.62 | -1.39% | -1.39% | 26 | 432 | 16.62 | 16.62 | 15.26 | 17.25 |
| 33. | DDJH-R-A | 4.88 | 4.78 | 4.83 | -1.40% | -1.14% | 2,396 | 11,577 | 4.78 | 4.88 | 4.78 | 4.94 |
| 34. | VLHO-R-A | 25.13 | 25.48 | 25.34 | -1.53% | -0.92% | 767 | 19,437 | 25.08 | 25.62 | 24.99 | 25.48 |
| 35. | LEDO-R-A | 1,154.69 | 1,154.69 | 1,154.69 | -1.69% | -1.69% | 462 | 533,466 | 1,154.69 | 1,154.69 | | |
| 36. | BRIN-R-A | 2.28 | 2.28 | 2.28 | -1.71% | -1.26% | 209 | 477 | 2.28 | 2.28 | 2.19 | 2.38 |
| 37. | HTPK-R-A | 6.38 | 6.38 | 6.38 | -1.86% | -6.57% | 115 | 734 | 6.38 | 6.38 | 6.38 | 7.17 |
| 38. | HUPZ-R-A | 212.36 | 212.36 | 212.36 | -2.44% | -2.09% | 25 | 5,309 | 212.36 | 212.36 | 212.36 | 218.99 |
| 39. | IGH-R-A | 16.86 | 16.26 | 16.73 | -2.47% | 0.35% | 304 | 5,086 | 16.19 | 16.86 | 16.26 | 16.59 |
| 40. | JDPL-R-A | 17.02 | 17.01 | 17.01 | -2.57% | -1.29% | 251 | 4,270 | 17.01 | 17.02 | 17.01 | 17.92 |
| 41. | INGR-R-A | 0.36 | 0.35 | 0.35 | -2.99% | -1.86% | 481 | 168 | 0.35 | 0.36 | 0.34 | 0.36 |
| 42. | HBRL-R-A | 1.02 | 1.06 | 1.10 | -3.03% | 0.49% | 13,927 | 15,291 | 0.96 | 1.14 | 1.04 | 1.11 |
| 43. | ARNT-R-A | 51.10 | 49.13 | 49.93 | -3.09% | 0.18% | 683 | 34,104 | 49.12 | 52.03 | 49.11 | 49.77 |
| 44. | KODT-R-A | 132.98 | 132.98 | 132.98 | -3.38% | -0.02% | 2 | 266 | 132.98 | 132.98 | 132.98 | 136.84 |
| 45. | LPLH-R-A | 19.11 | 18.58 | 18.67 | -3.38% | 1.17% | 132 | 2,465 | 18.58 | 19.11 | 18.58 | 19.11 |
| 46. | ZABA-R-A | 4.39 | 4.38 | 4.39 | -4.40% | -5.97% | 481 | 2,110 | 4.38 | 4.39 | 4.38 | 4.64 |
| 47. | PTKM-R-A | 5.45 | 5.31 | 5.36 | -4.46% | -3.12% | 4,166 | 22,343 | 5.11 | 5.52 | 5.31 | 5.44 |
| 48. | BCIN-R-A | 55.61 | 55.74 | 56.87 | -4.50% | -2.58% | 141 | 8,018 | 55.61 | 58.36 | 55.74 | 58.36 |
| 49. | MGMA-R-A | 0.22 | 0.22 | 0.22 | -4.70% | -2.35% | 6,000 | 1,323 | 0.22 | 0.23 | 0.22 | 0.24 |
| 50. | VPIK-R-A | 14.03 | 13.15 | 13.44 | -6.57% | -4.46% | 2,016 | 27,100 | 13.01 | 14.03 | 13.15 | 13.40 |
| 51. | ZTNJ-R-A | 24.55 | 24.55 | 24.55 | -7.49% | -7.49% | 1 | 25 | 24.55 | 24.55 | 24.55 | 26.54 |
| 52. | BLJE-R-A | 5.57 | 5.25 | 5.45 | -7.92% | -4.15% | 8,378 | 45,677 | 5.20 | 5.57 | 5.25 | 5.40 |
| 53. | CHAG-R-A | 27.87 | 27.87 | 27.87 | -9.09% | -9.09% | 95 | 2,648 | 27.87 | 27.87 | 27.87 | 33.18 |
| 54. | HMST-R-A | 31.99 | 31.86 | 31.88 | -9.24% | 0.44% | 34 | 1,084 | 31.86 | 31.99 | 29.75 | 34.90 |
| 55. | HDEL-R-A | 3.72 | 3.72 | 3.72 | -9.68% | -4.63% | 158 | 587 | 3.72 | 3.72 | 3.72 | 4.10 |
| 56. | HIMR-R-A | 49.11 | 47.25 | 48.94 | -9.98% | -6.76% | 51 | 2,496 | 47.25 | 49.11 | 47.25 | 52.17 |
| 57. | TOZ-R-A | 5.18 | 5.18 | 5.18 | -17.56% | -17.56% | 160 | 828 | 5.18 | 5.18 | 5.18 | 7.30 |
| 58. | PLCH-R-A | 17.25 | 17.25 | 17.25 | -27.78% | -27.78% | 10 | 173 | 17.25 | 17.25 | | 17.25 |
| | | | | | | | | 1,433,744 | | | | |
*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.