 Filter
Country: Croatia Date: 07/03/2014 Volume: 1,056,619 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | LVCV-R-A | 13.21 | 13.21 | 13.21 | 15.70% | 15.70% | 100 | 1,321 | 13.21 | 13.21 | 9.82 | 13.21 |
| 2. | KOKA-R-A | 30.53 | 30.53 | 30.53 | 5.74% | 5.74% | 280 | 8,547 | 30.53 | 30.53 | 30.53 | 35.84 |
| 3. | LRH-R-A | 331.81 | 331.81 | 331.81 | 4.17% | 4.17% | 1 | 332 | 331.81 | 331.81 | 320.79 | 338.05 |
| 4. | JDPL-R-A | 17.52 | 17.84 | 17.63 | 3.40% | 2.20% | 31 | 547 | 17.52 | 17.84 | 16.76 | 18.30 |
| 5. | HIMR-R-A | 51.49 | 51.76 | 51.51 | 2.62% | 0.12% | 74 | 3,811 | 51.49 | 51.76 | 48.71 | 51.76 |
| 6. | VART-R-1 | 2.04 | 2.09 | 2.06 | 2.54% | 0.52% | 260 | 534 | 2.04 | 2.09 | 2.04 | 2.12 |
| 7. | ATGR-R-A | 118.79 | 30.00 | 29.91 | 2.14% | 1.75% | 508 | 60,785 | 117.59 | 119.98 | 118.79 | 120.11 |
| 8. | SAPN-R-A | 26.41 | 27.07 | 26.63 | 1.99% | 0.31% | 97 | 2,583 | 26.29 | 27.07 | 26.28 | 27.14 |
| 9. | VDKT-R-A | 33.18 | 33.18 | 33.18 | 1.62% | 1.62% | 15 | 498 | 33.18 | 33.18 | 31.85 | 33.18 |
| 10. | KORF-R-A | 27.34 | 27.41 | 27.56 | 1.45% | 1.26% | 2,743 | 75,599 | 27.34 | 27.65 | 27.41 | 27.64 |
| 11. | PODR-R-A | 41.01 | 41.04 | 41.12 | 1.02% | 0.63% | 1,667 | 68,544 | 41.01 | 41.16 | 41.05 | 41.74 |
| 12. | LEDO-R-A | 1,174.60 | 1,181.23 | 1,178.97 | 0.56% | 0.37% | 111 | 130,866 | 1,174.60 | 1,186.54 | 1,181.23 | 1,186.54 |
| 13. | CHAG-R-A | 28.28 | 28.28 | 28.28 | 0.44% | 0.44% | 91 | 2,574 | 28.28 | 28.28 | 28.28 | 34.38 |
| 14. | IGH-R-A | 15.99 | 15.99 | 15.98 | 0.40% | -0.07% | 1,164 | 18,604 | 14.75 | 15.99 | 15.00 | 17.19 |
| 15. | JDOS-R-A | 414.10 | 417.68 | 415.29 | 0.25% | 2.41% | 15 | 6,229 | 414.10 | 417.68 | 398.32 | 416.75 |
| 16. | THNK-R-A | 57.07 | 61.04 | 59.25 | 0.10% | 4.32% | 45 | 2,666 | 57.07 | 61.04 | 56.41 | 61.04 |
| 17. | LKRI-R-A | 9.56 | 9.49 | 9.55 | 0.03% | 0.07% | 789 | 7,539 | 9.49 | 9.56 | 9.49 | 9.74 |
| 18. | CKML-R-A | 445.95 | 4.47 | 4.48 | 0.00% | 0.22% | 20 | 8,779 | 437.99 | 445.95 | 437.99 | 464.53 |
| 19. | KOEI-R-A | 88.92 | 88.92 | 88.92 | 0.00% | 0.00% | 35 | 3,112 | 88.92 | 88.92 | 88.40 | 92.10 |
| 20. | JDBA-R-A | 124.76 | 124.76 | 124.76 | 0.00% | 0.00% | 1,206 | 150,460 | 124.76 | 124.76 | 111.49 | 126.09 |
| 21. | BRIN-R-A | 2.28 | 2.28 | 2.28 | 0.00% | 0.00% | 400 | 913 | 2.28 | 2.28 | 2.19 | 2.38 |
| 22. | DLKV-R-A | 2.39 | 2.39 | 2.39 | 0.00% | -0.72% | 913 | 2,181 | 2.39 | 2.39 | 2.31 | 2.39 |
| 23. | IKBA-R-A | 132.72 | 132.72 | 132.72 | 0.00% | 0.00% | 50 | 6,636 | 132.72 | 132.72 | | 156.08 |
| 24. | RIVP-R-A | 2.19 | 2.19 | 2.19 | 0.00% | -0.12% | 119 | 261 | 2.19 | 2.19 | 2.17 | 2.19 |
| 25. | KRAS-R-A | 41.95 | 41.93 | 41.94 | 0.00% | 0.02% | 82 | 3,439 | 41.93 | 41.95 | 41.93 | 43.13 |
| 26. | ADPL-R-A | 15.74 | 15.68 | 15.88 | -0.03% | 1.24% | 3,416 | 54,227 | 15.68 | 15.89 | 15.68 | 15.90 |
| 27. | BLJE-R-A | 5.22 | 5.22 | 5.27 | -0.05% | -0.50% | 6,660 | 35,079 | 5.16 | 5.43 | 5.21 | 5.43 |
| 28. | CROBEX | | 235.26 | | -0.08% | | | | | | | |
| 29. | ADRS-P-A | 36.46 | 36.46 | 36.46 | -0.11% | -0.11% | 70 | 2,552 | 36.46 | 36.46 | 36.10 | 37.15 |
| 30. | PLAG-R-A | 444.62 | 111.16 | 111.16 | -0.15% | -0.15% | 1 | 445 | 444.62 | 444.62 | 411.44 | 464.40 |
| 31. | HUPZ-R-A | 206.17 | 205.72 | 205.92 | -0.21% | -5.66% | 7 | 1,441 | 205.72 | 206.17 | 205.72 | 212.36 |
| 32. | ERNT-R-A | 183.16 | 182.76 | 183.67 | -0.22% | -0.28% | 167 | 30,673 | 182.76 | 184.35 | 182.76 | 184.09 |
| 33. | INA-R-A | 517.62 | 517.62 | 523.50 | -0.26% | 0.29% | 44 | 23,034 | 517.62 | 524.26 | 517.62 | 530.89 |
| 34. | LPLH-R-A | 18.58 | 18.45 | 18.46 | -0.71% | -0.67% | 66 | 1,218 | 18.45 | 18.58 | 17.99 | 19.11 |
| 35. | HCVT-R-A | 29.88 | 29.63 | 29.77 | -0.81% | -0.75% | 298 | 8,871 | 29.63 | 29.88 | 29.63 | 30.53 |
| 36. | ZABA-R-A | 4.01 | 4.05 | 4.01 | -0.91% | -2.14% | 330 | 1,324 | 4.01 | 4.05 | 4.05 | 4.37 |
| 37. | SNHO-R-A | 26.28 | 26.28 | 26.28 | -1.00% | -0.37% | 55 | 1,445 | 26.28 | 26.28 | 26.02 | 26.81 |
| 38. | PTKM-R-A | 5.25 | 5.26 | 5.25 | -1.07% | -2.03% | 787 | 4,128 | 5.18 | 5.28 | 5.24 | 5.46 |
| 39. | LURA-R-A | 41.28 | 41.28 | 41.28 | -1.27% | -1.27% | 10 | 413 | 41.28 | 41.28 | 41.28 | 42.47 |
| 40. | ARNT-R-A | 49.04 | 48.58 | 48.03 | -1.35% | -2.49% | 506 | 24,304 | 47.52 | 49.04 | 48.18 | 49.36 |
| 41. | INGR-R-A | 0.33 | 0.33 | 0.33 | -1.60% | -1.19% | 3,590 | 1,191 | 0.33 | 0.33 | 0.33 | 0.34 |
| 42. | ATLN-R-A | 6.88 | 6.90 | 6.89 | -1.72% | -1.85% | 154 | 1,061 | 6.88 | 6.90 | 6.79 | 7.02 |
| 43. | ULPL-R-A | 22.83 | 22.43 | 22.18 | -1.74% | -0.74% | 250 | 5,546 | 22.11 | 22.83 | 21.77 | 22.56 |
| 44. | ATPL-R-A | 43.40 | 43.27 | 43.29 | -1.81% | -1.75% | 33 | 1,429 | 43.27 | 43.40 | 43.01 | 44.20 |
| 45. | PBZ-R-A | 59.19 | 59.19 | 59.19 | -1.98% | -1.78% | 2 | 118 | 59.19 | 59.19 | 59.19 | 61.05 |
| 46. | VPIK-R-A | 13.27 | 13.48 | 13.56 | -2.36% | 4.15% | 672 | 9,116 | 13.27 | 13.67 | 13.48 | 13.67 |
| 47. | ZVCV-R-A | 9.82 | 9.82 | 9.82 | -2.58% | -2.57% | 28 | 275 | 9.82 | 9.82 | 9.12 | 9.82 |
| 48. | DDJH-R-A | 4.78 | 4.65 | 4.63 | -2.78% | -3.06% | 8,295 | 38,427 | 4.48 | 4.91 | 4.52 | 4.68 |
| 49. | HT-R-A | 20.08 | 19.56 | 19.98 | -3.03% | -0.93% | 11,680 | 233,366 | 19.56 | 20.17 | 19.44 | 19.91 |
| 50. | BD62-R-A | 1.93 | 1.93 | 1.93 | -4.09% | -4.09% | 70 | 135 | 1.93 | 1.93 | 1.93 | 2.17 |
| 51. | PIKR-R-A | 15.66 | 15.66 | 15.66 | -5.60% | -5.60% | 100 | 1,566 | 15.66 | 15.66 | 15.66 | 17.25 |
| 52. | PRFC-R-A | 2.93 | 2.86 | 2.91 | -6.35% | -5.30% | 826 | 2,408 | 2.85 | 2.93 | 2.86 | 3.19 |
| 53. | RIZO-R-A | 7.96 | 7.45 | 7.90 | -6.48% | 3.39% | 314 | 2,480 | 7.45 | 8.10 | 7.45 | 8.09 |
| 54. | HBRL-R-A | 0.93 | 0.93 | 0.94 | -11.89% | -5.25% | 3,194 | 2,987 | 0.93 | 0.94 | 0.93 | 1.06 |
| | | | | | | | | 1,056,619 | | | | |
*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.