 Filter
Country: Croatia Date: 06/09/2014 Volume: 2,352,085 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | KTKA-R-A | 65.03 | 65.03 | 65.03 | 22.50% | 22.50% | 24 | 1,561 | 65.03 | 65.03 | 53.09 | 83.62 |
| 2. | IMZV-R-A | 10.62 | 10.62 | 10.62 | 14.27% | 14.27% | 60 | 637 | 10.62 | 10.62 | 9.29 | 10.62 |
| 3. | SLPF-R-A | 4.58 | 5.04 | 4.62 | 9.52% | 0.40% | 3,800 | 17,563 | 4.58 | 5.04 | 4.55 | 5.04 |
| 4. | VERN-R-A | 5.29 | 5.44 | 5.31 | 7.84% | 5.18% | 330 | 1,751 | 5.29 | 5.44 | 5.18 | 5.44 |
| 5. | BCIN-R-A | 52.43 | 55.08 | 53.90 | 7.79% | 5.48% | 467 | 25,169 | 52.43 | 55.08 | 54.16 | 56.67 |
| 6. | DDJH-R-A | 5.16 | 5.24 | 5.24 | 6.64% | 7.14% | 9,758 | 51,096 | 5.07 | 5.43 | 5.24 | 5.34 |
| 7. | VART-R-1 | 2.20 | 2.35 | 2.21 | 6.57% | -0.78% | 317 | 702 | 2.20 | 2.35 | 2.20 | 2.35 |
| 8. | DLKV-R-A | 2.52 | 2.61 | 2.54 | 5.82% | 1.64% | 471 | 1,197 | 2.52 | 2.61 | 2.52 | 2.61 |
| 9. | ZABA-R-A | 4.31 | 4.35 | 4.33 | 5.16% | 4.12% | 15,416 | 66,688 | 4.31 | 4.39 | 4.36 | 4.38 |
| 10. | VPIK-R-A | 11.02 | 11.81 | 11.46 | 4.66% | 4.43% | 1,132 | 12,970 | 11.02 | 11.81 | 11.34 | 11.81 |
| 11. | HMST-R-A | 29.93 | 30.52 | 30.09 | 4.54% | 3.05% | 584 | 17,572 | 29.20 | 31.83 | 29.20 | 30.52 |
| 12. | PLAG-R-A | 404.80 | 106.18 | 103.98 | 4.23% | 2.45% | 8 | 3,327 | 404.80 | 424.71 | 404.81 | 424.71 |
| 13. | ACI-R-A | 698.26 | 698.26 | 698.26 | 3.69% | 3.69% | 3 | 2,095 | 698.26 | 698.26 | 698.39 | 729.97 |
| 14. | PBZ-R-A | 57.73 | 57.73 | 57.73 | 3.57% | 3.57% | 500 | 28,867 | 57.73 | 57.73 | 55.88 | 61.05 |
| 15. | BLJE-R-A | 4.69 | 4.87 | 4.89 | 3.55% | 3.66% | 8,415 | 41,168 | 4.69 | 5.00 | 4.87 | 4.87 |
| 16. | IGH-R-A | 19.23 | 19.23 | 19.23 | 3.49% | 1.95% | 20 | 385 | 19.23 | 19.23 | 18.58 | 19.23 |
| 17. | ZVZD-R-A | 384.21 | 384.21 | 384.21 | 3.38% | 3.38% | 2 | 768 | 384.21 | 384.21 | 372.02 | 384.21 |
| 18. | LKPC-R-A | 65.02 | 65.02 | 65.02 | 3.12% | 2.16% | 34 | 2,211 | 65.02 | 65.02 | 63.19 | 65.02 |
| 19. | FRNK-R-A | 69.01 | 69.01 | 69.01 | 2.90% | 2.90% | 38 | 2,623 | 69.01 | 69.01 | 67.07 | 69.01 |
| 20. | HUPZ-R-A | 193.78 | 202.93 | 197.81 | 2.69% | 0.18% | 17 | 3,363 | 193.78 | 202.93 | 196.56 | 209.54 |
| 21. | MGMA-R-A | 0.25 | 0.25 | 0.25 | 2.67% | 3.28% | 5,226 | 1,321 | 0.25 | 0.25 | 0.23 | 0.26 |
| 22. | ADRS-R-A | 37.56 | 38.49 | 38.22 | 2.29% | 1.58% | 3,500 | 133,778 | 37.56 | 38.49 | 37.45 | 39.80 |
| 23. | JDOS-R-A | 386.62 | 395.12 | 387.68 | 2.27% | 0.34% | 16 | 6,203 | 386.62 | 395.12 | 386.62 | 395.12 |
| 24. | HIMR-R-A | 49.10 | 50.15 | 50.03 | 2.15% | 2.17% | 83 | 4,153 | 49.10 | 50.17 | 47.91 | 50.15 |
| 25. | VDKT-R-A | 32.36 | 31.85 | 31.90 | 2.09% | 1.44% | 393 | 12,538 | 31.19 | 32.37 | 31.85 | 32.37 |
| 26. | TUHO-R-A | 261.46 | 261.46 | 261.46 | 2.07% | 2.07% | 5 | 1,307 | 261.46 | 261.46 | 256.29 | 261.46 |
| 27. | KSST-R-A | 46.45 | 46.45 | 46.45 | 1.74% | 1.74% | 1 | 46 | 46.45 | 46.45 | 46.45 | 52.94 |
| 28. | PODR-R-A | 39.15 | 39.49 | 39.43 | 1.56% | 1.89% | 1,212 | 47,790 | 39.15 | 39.68 | 39.49 | 39.68 |
| 29. | ATPL-R-A | 44.73 | 45.13 | 45.10 | 1.49% | 1.45% | 395 | 17,816 | 44.73 | 45.58 | 45.13 | 45.52 |
| 30. | ATLN-R-A | 6.64 | 6.72 | 6.68 | 1.10% | 3.35% | 1,281 | 8,552 | 6.64 | 6.77 | 6.65 | 6.72 |
| 31. | ARNT-R-A | 38.42 | 39.28 | 38.87 | 1.06% | 0.54% | 179 | 6,958 | 38.29 | 39.28 | 37.98 | 39.28 |
| 32. | CROS-R-A | 977.37 | 977.50 | 977.48 | 0.89% | 0.71% | 7 | 6,842 | 977.37 | 977.50 | 964.26 | 977.50 |
| 33. | SAPN-R-A | 26.94 | 27.18 | 26.99 | 0.88% | -0.05% | 128 | 3,454 | 26.94 | 27.18 | 26.58 | 27.18 |
| 34. | CROBEX | | 230.86 | | 0.55% | | | | | | | |
| 35. | ERNT-R-A | 180.64 | 181.30 | 180.32 | 0.37% | -0.80% | 122 | 21,999 | 178.64 | 181.30 | 179.71 | 181.30 |
| 36. | SLRS-R-A | 85.21 | 85.21 | 85.21 | 0.32% | 0.32% | 11 | 937 | 85.21 | 85.21 | 85.21 | 87.86 |
| 37. | KORF-R-A | 24.71 | 25.14 | 24.86 | 0.20% | -0.34% | 2,362 | 58,723 | 24.70 | 25.14 | 24.82 | 25.08 |
| 38. | HTPO-R-A | 7.44 | 7.44 | 7.44 | 0.11% | 0.11% | 75 | 558 | 7.44 | 7.44 | 7.44 | 9.95 |
| 39. | KRAS-R-A | 41.84 | 41.84 | 41.93 | 0.08% | -1.10% | 45 | 1,887 | 41.84 | 42.34 | 41.84 | 43.26 |
| 40. | JDPL-R-A | 18.58 | 18.59 | 18.65 | 0.05% | -1.94% | 31 | 578 | 18.58 | 18.85 | 18.59 | 18.98 |
| 41. | RIZO-R-A | 6.73 | 6.77 | 6.75 | 0.04% | 0.10% | 95 | 642 | 6.73 | 6.77 | 6.77 | 7.15 |
| 42. | THNK-R-A | 55.76 | 55.76 | 55.76 | 0.03% | 0.03% | 3 | 167 | 55.76 | 55.76 | 55.75 | 58.40 |
| 43. | KOKA-R-A | 28.54 | 28.54 | 28.54 | 0.00% | 0.00% | 662 | 18,890 | 28.54 | 28.54 | 27.87 | 28.54 |
| 44. | HBRL-R-A | 1.04 | 1.04 | 1.04 | 0.00% | 1.16% | 1,627 | 1,684 | 1.04 | 1.04 | 0.98 | 1.06 |
| 45. | MAIS-R-A | 12.61 | 12.61 | 12.61 | 0.00% | 0.00% | 30 | 378 | 12.61 | 12.61 | 12.06 | 12.61 |
| 46. | MDKA-R-A | 1,061.78 | 1,061.78 | 1,061.78 | 0.00% | 0.00% | 5 | 5,309 | 1,061.78 | 1,061.78 | 1,021.97 | 1,061.78 |
| 47. | LEDO-R-A | 1,165.31 | 1,165.31 | 1,165.31 | 0.00% | -0.77% | 4 | 4,661 | 1,165.31 | 1,165.31 | 1,158.67 | 1,167.96 |
| 48. | LKRI-R-A | 9.96 | 9.95 | 9.95 | -0.03% | -0.11% | 843 | 8,385 | 9.74 | 9.96 | 9.74 | 9.95 |
| 49. | JDRA-R-A | 93.04 | 92.91 | 92.91 | -0.14% | -0.14% | 15,730 | 1,461,420 | 92.91 | 93.04 | 92.91 | 94.23 |
| 50. | ADPL-R-A | 15.30 | 15.26 | 15.29 | -0.25% | 0.18% | 1,900 | 29,056 | 15.26 | 15.38 | 15.17 | 15.37 |
| 51. | BPBA-R-A | 0.93 | 0.93 | 0.93 | -0.29% | -0.29% | 190 | 176 | 0.93 | 0.93 | 0.77 | 0.93 |
| 52. | HT-R-A | 20.55 | 20.47 | 20.51 | -0.52% | -0.78% | 3,683 | 75,540 | 20.44 | 20.63 | 20.47 | 20.63 |
| 53. | INA-R-A | 477.80 | 475.15 | 477.48 | -0.56% | -0.07% | 57 | 27,216 | 475.15 | 477.80 | 475.15 | 484.44 |
| 54. | CKML-R-A | 424.85 | 4.34 | 4.34 | -1.51% | -1.51% | 2 | 850 | 424.85 | 424.85 | 424.85 | 437.99 |
| 55. | ULPL-R-A | 23.33 | 23.62 | 23.29 | -1.65% | -3.03% | 98 | 2,283 | 23.23 | 23.62 | 23.09 | 23.62 |
| 56. | INGR-R-A | 0.36 | 0.35 | 0.35 | -1.89% | 0.00% | 4,919 | 1,745 | 0.35 | 0.36 | 0.35 | 0.35 |
| 57. | JNAF-R-A | 318.67 | 318.53 | 318.62 | -2.04% | -2.01% | 9 | 2,868 | 318.53 | 318.67 | 313.62 | 323.84 |
| 58. | SNHO-R-A | 22.99 | 22.47 | 22.87 | -2.25% | -0.52% | 354 | 8,096 | 22.47 | 22.99 | 22.83 | 23.82 |
| 59. | PTKM-R-A | 6.94 | 6.50 | 6.51 | -2.35% | -5.13% | 8,649 | 56,297 | 6.34 | 7.02 | 6.28 | 6.50 |
| 60. | VLHO-R-A | 23.93 | 23.92 | 23.92 | -2.59% | -2.14% | 104 | 2,488 | 23.92 | 23.93 | 23.92 | 24.55 |
| 61. | TISK-R-A | 21.24 | 20.57 | 20.64 | -3.12% | -2.80% | 324 | 6,688 | 20.57 | 21.24 | 20.57 | 21.90 |
| 62. | PRFC-R-A | 3.19 | 3.10 | 3.18 | -3.35% | -0.99% | 275 | 875 | 3.10 | 3.19 | 3.11 | 3.37 |
| 63. | RIVP-R-A | 2.32 | 2.24 | 2.25 | -3.43% | -3.53% | 4,640 | 10,446 | 2.24 | 2.32 | 2.24 | 2.37 |
| 64. | KOEI-R-A | 85.23 | 85.23 | 85.23 | -3.43% | -2.31% | 35 | 2,983 | 85.23 | 85.23 | 85.24 | 88.13 |
| 65. | IPKK-R-A | 17.07 | 17.08 | 17.07 | -5.38% | -5.40% | 23 | 393 | 17.07 | 17.08 | 17.08 | 18.02 |
| 66. | BD62-R-A | 2.19 | 2.19 | 2.19 | -8.03% | -5.66% | 241 | 528 | 2.19 | 2.19 | 2.03 | 2.37 |
| 67. | KTJV-R-A | 1.94 | 1.94 | 1.94 | -8.75% | -8.75% | 84 | 163 | 1.94 | 1.94 | 1.94 | 2.19 |
| 68. | HCVT-R-A | 27.87 | 25.22 | 27.41 | -9.52% | -1.67% | 155 | 4,249 | 25.22 | 28.93 | 25.23 | 29.86 |
| 69. | ZVCV-R-A | 9.12 | 9.12 | 9.12 | -10.61% | -5.77% | 50 | 456 | 9.12 | 9.12 | 9.12 | 10.09 |
| | | | | | | | | 2,352,085 | | | | |
*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.