 Filter
Country: Croatia Date: 07/02/2014 Volume: 709,554 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | LVCV-R-A | 11.41 | 11.41 | 11.41 | 25.20% | 25.20% | 12 | 137 | 11.41 | 11.41 | 10.22 | 11.41 |
| 2. | MIVA-R-A | 39.82 | 39.82 | 39.82 | 20.00% | 20.00% | 6 | 239 | 39.82 | 39.82 | 29.20 | 39.82 |
| 3. | HDEL-R-A | 4.10 | 4.10 | 4.10 | 10.32% | 10.32% | 20 | 82 | 4.10 | 4.10 | 3.72 | 4.10 |
| 4. | RIZO-R-A | 7.46 | 7.96 | 7.64 | 6.74% | 2.38% | 98 | 749 | 7.42 | 7.96 | 7.43 | 8.09 |
| 5. | HIMR-R-A | 52.15 | 50.43 | 51.44 | 6.74% | 5.12% | 85 | 4,373 | 47.78 | 52.15 | 48.20 | 51.75 |
| 6. | IMZV-R-A | 10.62 | 10.62 | 10.62 | 6.67% | 6.67% | 24 | 255 | 10.62 | 10.62 | 9.29 | 10.62 |
| 7. | VPIK-R-A | 13.14 | 13.80 | 13.02 | 4.93% | -3.11% | 2,235 | 29,109 | 12.73 | 13.86 | 13.12 | 13.80 |
| 8. | MGMA-R-A | 0.23 | 0.23 | 0.23 | 4.93% | 2.41% | 1,320 | 298 | 0.23 | 0.23 | 0.22 | 0.23 |
| 9. | SNHO-R-A | 25.75 | 26.54 | 26.38 | 3.61% | 1.44% | 253 | 6,674 | 25.75 | 26.54 | 26.02 | 26.94 |
| 10. | AUHR-R-A | 48.51 | 48.51 | 48.51 | 2.63% | 2.63% | 8 | 388 | 48.51 | 48.51 | 47.27 | 48.44 |
| 11. | THNK-R-A | 57.07 | 60.97 | 56.80 | 2.09% | -3.22% | 267 | 15,165 | 56.41 | 60.97 | 56.41 | 61.04 |
| 12. | TNPL-R-A | 41.01 | 41.01 | 41.01 | 1.98% | 1.98% | 81 | 3,322 | 41.01 | 41.01 | 41.01 | 41.81 |
| 13. | LEDO-R-A | 1,174.60 | 1,174.60 | 1,174.60 | 1.72% | 1.72% | 53 | 62,254 | 1,174.60 | 1,174.60 | 1,170.62 | 1,174.60 |
| 14. | JDPL-R-A | 17.25 | 17.25 | 17.25 | 1.43% | 1.41% | 17 | 293 | 17.25 | 17.25 | 17.25 | 18.05 |
| 15. | HCVT-R-A | 29.75 | 29.88 | 29.99 | 1.38% | 0.55% | 42 | 1,260 | 29.75 | 30.53 | 29.88 | 32.89 |
| 16. | CHAG-R-A | 28.16 | 28.16 | 28.16 | 1.03% | 1.03% | 50 | 1,408 | 28.16 | 28.16 | 28.16 | 33.18 |
| 17. | KODT-P-A | 132.72 | 132.72 | 132.72 | 1.01% | 0.48% | 6 | 796 | 132.72 | 132.72 | 130.86 | 134.71 |
| 18. | PBZ-R-A | 59.07 | 60.39 | 60.27 | 0.89% | 0.56% | 33 | 1,989 | 59.07 | 60.39 | 59.19 | 61.05 |
| 19. | AGMM-R-A | 29.34 | 29.34 | 29.34 | 0.48% | 0.48% | 40 | 1,174 | 29.34 | 29.34 | 29.34 | 52.93 |
| 20. | ATPL-R-A | 44.06 | 44.06 | 44.06 | 0.30% | 1.00% | 4 | 176 | 44.06 | 44.06 | 43.41 | 44.06 |
| 21. | VIRO-R-A | 53.24 | 53.24 | 53.24 | 0.27% | -0.17% | 3 | 160 | 53.24 | 53.24 | 53.24 | 54.68 |
| 22. | ARNT-R-A | 49.32 | 49.24 | 49.26 | 0.22% | -1.34% | 274 | 13,497 | 49.24 | 49.32 | 48.71 | 50.43 |
| 23. | OPTE-R-A | 0.71 | 0.71 | 0.71 | 0.18% | 0.18% | 120 | 85 | 0.71 | 0.71 | 0.71 | 0.80 |
| 24. | VART-R-1 | 2.04 | 2.04 | 2.05 | 0.13% | 0.20% | 162 | 331 | 2.04 | 2.14 | 2.04 | 2.14 |
| 25. | PODR-R-A | 40.75 | 40.63 | 40.86 | 0.02% | 0.15% | 1,200 | 49,032 | 40.63 | 40.88 | 40.63 | 40.95 |
| 26. | ATGR-R-A | 118.12 | 29.37 | 29.40 | 0.00% | 0.29% | 19 | 2,234 | 117.46 | 118.12 | 117.46 | 118.79 |
| 27. | KOEI-R-A | 88.92 | 88.92 | 88.93 | 0.00% | 0.00% | 151 | 13,428 | 88.92 | 88.93 | 87.60 | 92.23 |
| 28. | PTKM-R-A | 5.47 | 5.31 | 5.35 | 0.00% | -0.17% | 272 | 1,456 | 5.31 | 5.47 | 5.25 | 5.47 |
| 29. | BRIN-R-A | 2.28 | 2.28 | 2.28 | 0.00% | 0.00% | 138 | 315 | 2.28 | 2.28 | 2.19 | 2.38 |
| 30. | ERNT-R-A | 183.16 | 183.16 | 184.18 | 0.00% | 0.74% | 182 | 33,522 | 183.16 | 184.44 | 183.16 | 184.34 |
| 31. | RIVP-R-A | 2.20 | 2.19 | 2.20 | 0.00% | -0.60% | 2,124 | 4,662 | 2.19 | 2.20 | 2.19 | 2.26 |
| 32. | TISK-R-A | 25.22 | 25.22 | 25.22 | 0.00% | 0.00% | 920 | 23,200 | 25.22 | 25.22 | 20.19 | 25.22 |
| 33. | OPEK-R-A | 16.58 | 16.58 | 16.58 | 0.00% | 0.00% | 1,321 | 21,897 | 16.58 | 16.58 | | |
| 34. | ADRS-P-A | 36.50 | 36.50 | 36.50 | 0.00% | -0.28% | 1,103 | 40,259 | 36.50 | 36.51 | 36.50 | 37.16 |
| 35. | BD62-R-A | 2.01 | 2.01 | 2.01 | 0.00% | -4.35% | 15 | 30 | 2.01 | 2.01 | 2.01 | 2.24 |
| 36. | DDJH-R-A | 4.78 | 4.78 | 4.78 | 0.00% | -1.13% | 454 | 2,169 | 4.78 | 4.78 | 4.70 | 4.91 |
| 37. | LPLH-R-A | 18.58 | 18.58 | 18.58 | 0.00% | -0.49% | 25 | 465 | 18.58 | 18.58 | 18.58 | 19.17 |
| 38. | KRAS-R-A | 41.93 | 41.93 | 41.93 | -0.03% | -0.03% | 6 | 252 | 41.93 | 41.93 | 41.93 | 43.13 |
| 39. | HT-R-A | 20.19 | 20.17 | 20.17 | -0.08% | -0.18% | 5,977 | 120,548 | 20.08 | 20.20 | 20.09 | 20.17 |
| 40. | HBRL-R-A | 0.93 | 1.06 | 0.99 | -0.12% | -10.03% | 415 | 410 | 0.93 | 1.06 | 0.93 | 1.06 |
| 41. | ADRS-R-A | 39.82 | 40.22 | 39.80 | -0.33% | -0.03% | 176 | 7,006 | 39.15 | 40.22 | 38.10 | 40.35 |
| 42. | CROBEX | | 235.46 | | -0.44% | | | | | | | |
| 43. | BLJE-R-A | 5.25 | 5.22 | 5.29 | -0.53% | -2.90% | 15,061 | 79,731 | 5.20 | 5.44 | 5.22 | 5.36 |
| 44. | KORF-R-A | 27.17 | 27.02 | 27.22 | -0.56% | -0.67% | 276 | 7,513 | 27.02 | 27.47 | 27.02 | 27.41 |
| 45. | ADPL-R-A | 15.68 | 15.68 | 15.68 | -0.71% | -0.63% | 51 | 800 | 15.68 | 15.69 | 15.68 | 15.86 |
| 46. | ULPL-R-A | 22.83 | 22.83 | 22.35 | -1.14% | -0.78% | 54 | 1,207 | 22.16 | 22.83 | 22.17 | 22.83 |
| 47. | JMNC-R-A | 9,290.60 | 9,290.60 | 9,290.60 | -1.41% | -1.41% | 1 | 9,291 | 9,290.60 | 9,290.60 | 9,092.97 | 9,688.63 |
| 48. | VDKT-R-A | 32.65 | 32.65 | 32.65 | -2.00% | -2.94% | 30 | 980 | 32.65 | 32.65 | 32.65 | 34.18 |
| 49. | IGH-R-A | 16.26 | 15.93 | 15.99 | -2.02% | -4.40% | 292 | 4,670 | 15.93 | 16.26 | 15.27 | 16.26 |
| 50. | ATLS-R-A | 0.94 | 0.94 | 0.94 | -2.75% | -2.75% | 100 | 94 | 0.94 | 0.94 | 0.94 | 1.36 |
| 51. | HUPZ-R-A | 206.01 | 206.15 | 218.26 | -2.92% | 2.78% | 498 | 108,694 | 206.01 | 218.99 | 206.15 | 224.16 |
| 52. | LKRI-R-A | 9.55 | 9.49 | 9.55 | -3.12% | -0.17% | 1,068 | 10,197 | 9.49 | 9.56 | 9.43 | 9.56 |
| 53. | SAPN-R-A | 26.54 | 26.54 | 26.54 | -3.85% | -3.02% | 65 | 1,725 | 26.54 | 26.54 | 26.29 | 27.41 |
| 54. | PLAG-R-A | 445.29 | 111.32 | 111.32 | -4.14% | -4.14% | 13 | 5,789 | 445.29 | 445.29 | 426.04 | 464.40 |
| 55. | INGR-R-A | 0.34 | 0.33 | 0.34 | -4.95% | -3.81% | 15,710 | 5,277 | 0.33 | 0.35 | 0.33 | 0.34 |
| 56. | DLKV-R-A | 2.42 | 2.39 | 2.41 | -5.21% | -1.89% | 2,082 | 5,011 | 2.39 | 2.44 | 2.39 | 2.51 |
| 57. | ZABA-R-A | 4.14 | 4.09 | 4.10 | -6.75% | -6.54% | 849 | 3,481 | 4.09 | 4.14 | 4.03 | 4.22 |
| | | | | | | | | 709,554 | | | | |
*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.