 Filter
Country: Croatia Date: 06/05/2014 Volume: 1,656,658 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | ILRA-R-A | 66.36 | 8.30 | 8.30 | 25.00% | 25.00% | 500 | 33,181 | 66.36 | 66.36 | 66.36 | |
| 2. | BPBA-R-A | 1.03 | 1.05 | 1.05 | 21.87% | 21.72% | 1,742 | 1,827 | 1.03 | 1.06 | 0.93 | 1.16 |
| 3. | OPTE-R-A | 0.66 | 0.69 | 0.68 | 13.48% | 10.88% | 400 | 271 | 0.66 | 0.69 | 0.61 | 0.70 |
| 4. | DDJH-R-A | 4.00 | 4.54 | 4.39 | 13.43% | 12.85% | 19,256 | 84,592 | 4.00 | 4.63 | 4.53 | 4.63 |
| 5. | KSST-R-A | 46.73 | 52.96 | 47.03 | 13.33% | 0.65% | 13 | 611 | 45.13 | 52.96 | 45.13 | 52.95 |
| 6. | RIZO-R-A | 6.65 | 7.14 | 6.98 | 7.58% | 5.82% | 205 | 1,430 | 6.65 | 7.14 | 6.65 | 7.25 |
| 7. | IGH-R-A | 18.26 | 19.11 | 18.86 | 4.65% | 0.55% | 278 | 5,243 | 18.26 | 19.17 | 18.26 | 19.17 |
| 8. | RIVP-R-A | 2.35 | 2.45 | 2.38 | 4.46% | 3.11% | 5,447 | 12,955 | 2.35 | 2.49 | 2.35 | 2.45 |
| 9. | MAIS-R-A | 12.61 | 12.61 | 12.61 | 4.40% | 4.40% | 65 | 820 | 12.61 | 12.61 | 12.02 | 12.61 |
| 10. | BLJE-R-A | 4.43 | 4.58 | 4.63 | 3.63% | 4.43% | 10,672 | 49,398 | 4.43 | 4.73 | 4.58 | 4.65 |
| 11. | JDPL-R-A | 19.11 | 19.11 | 19.11 | 3.23% | 2.31% | 7 | 134 | 19.11 | 19.11 | 18.10 | 19.11 |
| 12. | BD62-R-A | 2.26 | 2.26 | 2.26 | 3.03% | 2.16% | 15 | 34 | 2.26 | 2.26 | 1.99 | 2.26 |
| 13. | INA-R-A | 471.17 | 477.80 | 475.85 | 2.86% | 2.44% | 17 | 8,089 | 471.17 | 477.80 | 471.17 | 497.71 |
| 14. | HMST-R-A | 28.79 | 28.54 | 28.97 | 2.38% | 3.93% | 265 | 7,677 | 28.52 | 29.20 | 28.54 | 29.20 |
| 15. | IPKK-R-A | 17.45 | 17.45 | 17.45 | 2.33% | 2.33% | 5 | 87 | 17.45 | 17.45 | 17.05 | 18.05 |
| 16. | LPLH-R-A | 18.98 | 19.11 | 19.11 | 2.13% | 3.29% | 410 | 7,835 | 18.98 | 19.11 | 17.92 | 19.62 |
| 17. | JNAF-R-A | 325.17 | 325.17 | 325.17 | 2.08% | 2.08% | 2 | 650 | 325.17 | 325.17 | 318.54 | 325.17 |
| 18. | PODR-R-A | 37.99 | 38.48 | 38.27 | 1.47% | 0.91% | 470 | 17,985 | 37.98 | 38.48 | 37.99 | 38.48 |
| 19. | PTKM-R-A | 7.16 | 7.10 | 7.19 | 1.38% | 3.65% | 31,138 | 223,947 | 6.97 | 7.40 | 7.03 | 7.15 |
| 20. | JMNC-R-A | 8,876.50 | 8,876.50 | 8,876.50 | 1.33% | 1.33% | 1 | 8,877 | 8,876.50 | 8,876.50 | 8,641.58 | 9,025.15 |
| 21. | HCVT-R-A | 28.54 | 28.81 | 28.73 | 0.95% | 0.68% | 70 | 2,011 | 28.54 | 28.81 | 27.87 | 29.86 |
| 22. | LEDO-R-A | 1,161.32 | 1,161.32 | 1,165.68 | 0.81% | 1.45% | 420 | 489,587 | 1,161.32 | 1,175.92 | 1,155.09 | 1,167.96 |
| 23. | SNHO-R-A | 22.83 | 22.96 | 22.89 | 0.58% | 0.61% | 204 | 4,670 | 22.83 | 22.96 | 22.96 | 23.82 |
| 24. | JDBA-R-A | 125.42 | 125.42 | 125.42 | 0.53% | 0.53% | 3 | 376 | 125.42 | 125.42 | 124.76 | 145.86 |
| 25. | VLHO-R-A | 24.42 | 24.51 | 24.31 | 0.38% | -0.07% | 1,016 | 24,696 | 24.02 | 24.51 | 24.04 | 24.51 |
| 26. | CROBEX | | 228.43 | | 0.31% | | | | | | | |
| 27. | ATPL-R-A | 43.94 | 43.80 | 43.86 | 0.30% | 0.29% | 471 | 20,657 | 43.80 | 43.94 | 43.67 | 44.46 |
| 28. | HBRL-R-A | 0.98 | 1.04 | 1.02 | 0.13% | -1.03% | 5,985 | 6,126 | 0.98 | 1.04 | 0.99 | 1.06 |
| 29. | PRFC-R-A | 3.21 | 3.21 | 3.21 | 0.08% | -2.30% | 84 | 270 | 3.21 | 3.21 | 3.21 | 3.38 |
| 30. | HUPZ-R-A | 188.60 | 188.60 | 188.60 | 0.07% | 0.50% | 11 | 2,075 | 188.60 | 188.60 | 188.60 | 196.43 |
| 31. | VPIK-R-A | 10.50 | 10.62 | 10.74 | 0.01% | 1.00% | 134 | 1,439 | 10.50 | 11.15 | 10.62 | 11.02 |
| 32. | KRAS-R-A | 41.55 | 41.54 | 41.55 | 0.01% | -1.81% | 18 | 748 | 41.54 | 41.55 | 41.54 | 43.26 |
| 33. | ARNT-R-A | 38.89 | 38.89 | 38.89 | 0.00% | 0.05% | 68 | 2,644 | 38.89 | 38.89 | 38.29 | 39.22 |
| 34. | PLAG-R-A | 398.17 | 99.54 | 99.54 | 0.00% | 0.00% | 1 | 398 | 398.17 | 398.17 | 398.17 | 411.44 |
| 35. | TISK-R-A | 21.24 | 21.24 | 21.24 | 0.00% | 0.00% | 62 | 1,317 | 21.24 | 21.24 | 21.24 | 21.90 |
| 36. | VART-R-1 | 2.26 | 2.26 | 2.26 | 0.00% | -0.35% | 800 | 1,805 | 2.26 | 2.26 | 2.20 | 2.26 |
| 37. | HT-R-A | 20.57 | 20.57 | 20.58 | 0.00% | 0.02% | 3,865 | 79,528 | 20.57 | 20.70 | 20.57 | 20.63 |
| 38. | JDRA-R-A | 93.04 | 93.04 | 93.04 | 0.00% | 0.00% | 8 | 744 | 93.04 | 93.04 | 93.04 | 94.23 |
| 39. | ZABA-R-A | 3.98 | 3.98 | 3.98 | 0.00% | -0.03% | 100 | 398 | 3.98 | 3.98 | 3.98 | 4.03 |
| 40. | SLRS-R-A | 84.94 | 84.94 | 84.94 | 0.00% | 0.57% | 30 | 2,548 | 84.94 | 84.94 | 83.62 | 87.86 |
| 41. | HIMR-R-A | 49.11 | 49.10 | 47.02 | -0.01% | -4.24% | 206 | 9,687 | 45.13 | 49.11 | 46.05 | 49.10 |
| 42. | THMT-R-A | 18.58 | 18.58 | 18.58 | -0.03% | -0.03% | 39 | 725 | 18.58 | 18.58 | 7.96 | 18.58 |
| 43. | ATGR-R-A | 114.14 | 28.77 | 28.83 | -0.17% | 0.85% | 67 | 7,726 | 113.61 | 116.40 | 115.07 | 116.79 |
| 44. | ADPL-R-A | 15.40 | 15.16 | 15.21 | -0.54% | -0.20% | 658 | 10,005 | 15.16 | 15.40 | 15.16 | 15.38 |
| 45. | ADRS-P-A | 36.23 | 36.23 | 36.29 | -0.73% | -0.58% | 10 | 363 | 36.23 | 36.50 | 36.23 | 36.50 |
| 46. | KORF-R-A | 25.00 | 25.08 | 24.88 | -0.80% | -0.99% | 3,006 | 74,803 | 24.58 | 25.22 | 24.71 | 25.08 |
| 47. | ERNT-R-A | 183.16 | 181.03 | 181.86 | -1.05% | -0.32% | 2,111 | 383,915 | 179.22 | 183.16 | 181.17 | 181.17 |
| 48. | JDOS-R-A | 386.36 | 386.36 | 386.36 | -1.32% | -0.05% | 3 | 1,159 | 386.36 | 386.36 | 386.36 | 398.17 |
| 49. | LKRI-R-A | 10.53 | 10.06 | 10.15 | -1.58% | 1.67% | 2,285 | 23,204 | 10.06 | 10.53 | 9.96 | 10.09 |
| 50. | VDKT-R-A | 31.85 | 31.20 | 31.45 | -2.05% | -1.27% | 348 | 10,944 | 30.80 | 33.03 | 30.81 | 32.38 |
| 51. | DLKV-R-A | 2.73 | 2.59 | 2.68 | -2.50% | -0.59% | 2,875 | 7,707 | 2.59 | 2.73 | 2.54 | 2.72 |
| 52. | SAPN-R-A | 26.54 | 26.15 | 26.27 | -2.96% | -1.88% | 226 | 5,937 | 26.15 | 26.54 | 26.15 | 26.93 |
| 53. | ULPL-R-A | 23.56 | 23.89 | 23.68 | -3.74% | 1.46% | 8 | 189 | 23.56 | 23.89 | 23.11 | 23.89 |
| 54. | VERN-R-A | 5.04 | 5.04 | 5.04 | -4.74% | -4.74% | 22 | 111 | 5.04 | 5.04 | 5.04 | 5.29 |
| 55. | INGR-R-A | 0.36 | 0.35 | 0.35 | -6.78% | -4.29% | 31,759 | 11,247 | 0.34 | 0.37 | 0.35 | 0.36 |
| 56. | MGMA-R-A | 0.22 | 0.21 | 0.22 | -12.95% | -11.43% | 5,629 | 1,216 | 0.21 | 0.22 | 0.21 | 0.26 |
| 57. | ZEP-R-A | 4.65 | 4.65 | 4.65 | -19.43% | -19.43% | 9 | 42 | 4.65 | 4.65 | 4.65 | 15.93 |
| | | | | | | | | 1,656,658 | | | | |
*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.