 Filter
Country: Croatia Date: 07/04/2014 Volume: 1,093,840 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | HPB-R-A | 159.00 | 159.00 | 159.00 | 33.11% | 33.11% | 16 | 2,544 | 159.00 | 159.00 | 101.00 | 159.00 |
| 2. | HMST-R-A | 34.90 | 36.10 | 35.74 | 13.31% | 12.12% | 772 | 27,592 | 34.90 | 36.10 | 33.18 | 36.10 |
| 3. | BD62-R-A | 1.94 | 2.15 | 2.02 | 11.21% | 4.68% | 1,020 | 2,062 | 1.93 | 2.15 | 1.94 | 2.15 |
| 4. | ZABA-R-A | 4.09 | 4.37 | 4.32 | 7.96% | 7.71% | 243 | 1,050 | 4.09 | 4.37 | 4.09 | 4.44 |
| 5. | HTPO-R-A | 7.96 | 7.96 | 7.96 | 7.05% | 7.05% | 1 | 8 | 7.96 | 7.96 | 7.96 | 9.95 |
| 6. | BCIN-R-A | 58.36 | 58.36 | 58.36 | 4.70% | 2.63% | 20 | 1,167 | 58.36 | 58.36 | 55.74 | 58.36 |
| 7. | VART-R-1 | 2.12 | 2.19 | 2.15 | 4.63% | 4.65% | 672 | 1,446 | 2.12 | 2.19 | 2.08 | 2.24 |
| 8. | JDPL-R-A | 18.43 | 18.65 | 18.58 | 4.52% | 5.34% | 773 | 14,360 | 18.43 | 18.98 | 18.19 | 18.65 |
| 9. | ZVCV-R-A | 9.82 | 10.21 | 10.08 | 3.97% | 2.58% | 37 | 373 | 9.82 | 10.21 | 9.12 | 10.21 |
| 10. | PTKM-R-A | 5.31 | 5.46 | 5.31 | 3.94% | 1.24% | 643 | 3,414 | 5.24 | 5.46 | 5.24 | 5.46 |
| 11. | MDKA-R-A | 1,068.42 | 1,068.42 | 1,068.42 | 3.87% | 3.87% | 1 | 1,068 | 1,068.42 | 1,068.42 | 1,028.60 | 1,068.42 |
| 12. | LKPC-R-A | 70.84 | 70.84 | 70.84 | 3.63% | 3.54% | 20 | 1,417 | 70.84 | 70.84 | 68.62 | 70.87 |
| 13. | ATPL-R-A | 44.03 | 44.77 | 44.50 | 3.47% | 2.78% | 175 | 7,787 | 44.03 | 44.79 | 44.20 | 44.77 |
| 14. | KOEI-R-A | 91.97 | 91.97 | 91.97 | 3.43% | 3.43% | 1 | 92 | 91.97 | 91.97 | 87.80 | 91.97 |
| 15. | ADRS-P-A | 37.09 | 37.40 | 37.25 | 2.58% | 2.17% | 1,251 | 46,600 | 36.76 | 37.40 | 36.23 | 37.40 |
| 16. | INA-R-A | 520.94 | 530.89 | 529.08 | 2.56% | 1.07% | 22 | 11,640 | 520.94 | 530.89 | 530.89 | 544.16 |
| 17. | KORF-R-A | 27.74 | 28.10 | 27.86 | 2.51% | 1.09% | 7,222 | 201,209 | 27.47 | 28.10 | 27.87 | 28.10 |
| 18. | VERN-R-A | 5.18 | 5.18 | 5.18 | 2.50% | 1.96% | 35 | 181 | 5.18 | 5.18 | 5.18 | 5.41 |
| 19. | ADPL-R-A | 15.93 | 16.03 | 15.95 | 2.27% | 0.48% | 12,134 | 193,551 | 15.79 | 16.09 | 16.06 | 16.26 |
| 20. | BLJE-R-A | 5.21 | 5.31 | 5.21 | 1.70% | -1.11% | 1,043 | 5,433 | 5.18 | 5.31 | 5.22 | 5.31 |
| 21. | ATLN-R-A | 6.67 | 7.02 | 6.85 | 1.69% | -0.58% | 54 | 370 | 6.64 | 7.02 | 6.64 | 7.02 |
| 22. | PODR-R-A | 41.29 | 41.70 | 41.62 | 1.61% | 1.22% | 1,269 | 52,815 | 41.29 | 41.81 | 41.54 | 41.81 |
| 23. | CROBEX | | 238.43 | | 1.35% | | | | | | | |
| 24. | RIZO-R-A | 7.45 | 7.54 | 7.54 | 1.23% | -4.50% | 228 | 1,720 | 7.45 | 7.65 | 7.54 | 7.96 |
| 25. | SNHO-R-A | 26.81 | 26.57 | 27.22 | 1.12% | 3.58% | 605 | 16,468 | 26.57 | 27.87 | 26.59 | 27.61 |
| 26. | ULPL-R-A | 22.70 | 22.68 | 22.24 | 1.11% | 0.23% | 84 | 1,868 | 21.90 | 22.70 | 22.04 | 22.68 |
| 27. | ARNT-R-A | 49.36 | 49.08 | 48.34 | 1.04% | 0.64% | 151 | 7,299 | 47.91 | 49.36 | 48.05 | 49.08 |
| 28. | PRFC-R-A | 2.89 | 2.89 | 2.89 | 0.93% | -1.00% | 320 | 923 | 2.89 | 2.89 | 2.89 | 3.05 |
| 29. | HCVT-R-A | 29.86 | 29.88 | 30.03 | 0.84% | 0.87% | 43 | 1,291 | 29.86 | 30.53 | 29.88 | 31.19 |
| 30. | LKRI-R-A | 9.56 | 9.56 | 9.56 | 0.67% | 0.01% | 300 | 2,867 | 9.56 | 9.56 | 9.50 | 9.73 |
| 31. | PDBA-R-A | 26.56 | 26.56 | 26.56 | 0.06% | 0.06% | 10 | 266 | 26.56 | 26.56 | 26.56 | 33.18 |
| 32. | DDJH-R-A | 4.51 | 4.65 | 4.72 | 0.00% | 1.86% | 8,126 | 38,342 | 4.41 | 4.91 | 4.52 | 4.88 |
| 33. | BRIN-R-A | 2.28 | 2.28 | 2.28 | 0.00% | 0.00% | 2,600 | 5,935 | 2.28 | 2.28 | 2.12 | 2.31 |
| 34. | BPBA-R-A | 0.93 | 0.93 | 0.93 | 0.00% | 0.00% | 238 | 221 | 0.93 | 0.93 | 0.90 | 0.93 |
| 35. | IKBA-R-A | 132.72 | 132.72 | 132.72 | 0.00% | 0.00% | 5 | 664 | 132.72 | 132.72 | | 132.72 |
| 36. | JDBA-R-A | 124.76 | 124.76 | 124.76 | 0.00% | 0.00% | 44 | 5,489 | 124.76 | 124.76 | 124.76 | 126.09 |
| 37. | VLHO-R-A | 25.22 | 25.48 | 25.31 | 0.00% | -0.11% | 769 | 19,466 | 25.10 | 25.48 | 25.35 | 25.87 |
| 38. | IPKK-R-A | 19.24 | 19.24 | 19.24 | 0.00% | 0.18% | 46 | 885 | 19.24 | 19.24 | 17.95 | 19.64 |
| 39. | LEDO-R-A | 1,178.97 | 1,181.23 | 1,181.06 | 0.00% | 0.18% | 13 | 15,354 | 1,178.97 | 1,181.23 | 1,175.92 | 1,185.08 |
| 40. | VDKT-R-A | 33.18 | 33.18 | 33.18 | 0.00% | 0.00% | 14 | 465 | 33.18 | 33.18 | 31.85 | 33.18 |
| 41. | KODT-R-A | 132.98 | 132.86 | 132.96 | -0.10% | -0.02% | 6 | 798 | 132.86 | 132.98 | 132.86 | 137.37 |
| 42. | ERNT-R-A | 182.76 | 182.49 | 182.80 | -0.15% | -0.48% | 68 | 12,430 | 182.49 | 183.16 | 181.70 | 182.49 |
| 43. | HTPK-R-A | 6.37 | 6.37 | 6.37 | -0.19% | -0.17% | 83 | 529 | 6.37 | 6.37 | 5.97 | 7.03 |
| 44. | THNK-R-A | 57.74 | 60.92 | 60.77 | -0.19% | 2.56% | 21 | 1,276 | 57.74 | 60.92 | 57.74 | 60.92 |
| 45. | HT-R-A | 19.45 | 19.52 | 19.36 | -0.20% | -3.12% | 15,230 | 294,814 | 18.85 | 19.71 | 19.52 | 19.58 |
| 46. | ATGR-R-A | 119.72 | 29.83 | 29.93 | -0.54% | 0.06% | 121 | 14,488 | 119.32 | 120.11 | 119.33 | 120.78 |
| 47. | INGR-R-A | 0.33 | 0.32 | 0.33 | -0.83% | -1.21% | 10,000 | 3,276 | 0.32 | 0.33 | 0.32 | 0.33 |
| 48. | HUPZ-R-A | 205.72 | 203.07 | 204.95 | -1.29% | -0.47% | 62 | 12,707 | 201.10 | 205.72 | 203.07 | 212.34 |
| 49. | KODT-P-A | 131.00 | 130.86 | 130.93 | -1.40% | -1.35% | 22 | 2,880 | 130.86 | 131.00 | 128.49 | 132.59 |
| 50. | SLRS-R-A | 92.24 | 91.58 | 92.25 | -1.43% | -0.05% | 265 | 24,446 | 91.58 | 92.77 | 88.33 | 92.77 |
| 51. | SLPF-R-A | 4.25 | 4.25 | 4.25 | -1.54% | -1.54% | 160 | 680 | 4.25 | 4.25 | 4.25 | 4.51 |
| 52. | LRH-R-A | 325.17 | 325.17 | 325.17 | -2.00% | -2.00% | 2 | 650 | 325.17 | 325.17 | 325.17 | 337.78 |
| 53. | AUHR-R-A | 47.44 | 47.44 | 47.44 | -2.21% | -2.21% | 75 | 3,558 | 47.44 | 47.44 | 47.44 | 48.44 |
| 54. | VPIK-R-A | 13.48 | 13.17 | 13.17 | -2.25% | -2.88% | 987 | 13,002 | 13.01 | 13.60 | 13.17 | 13.54 |
| 55. | RIVP-R-A | 2.19 | 2.14 | 2.18 | -2.42% | -0.79% | 2,166 | 4,711 | 2.14 | 2.19 | 2.14 | 2.25 |
| 56. | DLKV-R-A | 2.32 | 2.33 | 2.42 | -2.50% | 1.34% | 2,311 | 5,594 | 2.32 | 2.46 | 2.33 | 2.46 |
| 57. | JDTC-R-A | 3.72 | 3.72 | 3.72 | -3.01% | -3.01% | 100 | 372 | 3.72 | 3.72 | 3.05 | 3.83 |
| 58. | TRFM-R-A | 19.24 | 19.24 | 19.24 | -3.33% | -3.33% | 26 | 500 | 19.24 | 19.24 | 13.27 | 19.24 |
| 59. | MGMA-R-A | 0.22 | 0.20 | 0.20 | -10.59% | -9.97% | 7,035 | 1,428 | 0.20 | 0.22 | 0.20 | 0.22 |
| | | | | | | | | 1,093,840 | | | | |
*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.