 Filter
Country: Croatia Date: 06/17/2014 Volume: 1,120,761 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | SNHO-R-A | 25.22 | 26.94 | 26.90 | 9.05% | 9.30% | 6,539 | 175,924 | 25.22 | 28.27 | 26.28 | 26.94 |
| 2. | EPLT-R-A | 112.81 | 112.81 | 112.81 | 6.25% | 6.25% | 1,300 | 146,659 | 112.81 | 112.81 | 92.91 | 117.46 |
| 3. | IPKK-R-A | 18.55 | 18.58 | 18.55 | 6.06% | 5.79% | 50 | 928 | 18.55 | 18.58 | 17.66 | 19.08 |
| 4. | ARNT-R-A | 45.65 | 46.25 | 45.95 | 5.93% | 6.00% | 728 | 33,450 | 44.52 | 46.32 | 44.86 | 46.29 |
| 5. | THNK-R-A | 57.73 | 59.75 | 58.85 | 5.65% | 3.86% | 191 | 11,241 | 57.73 | 59.75 | 57.73 | 61.04 |
| 6. | HMAM-R-A | 23.09 | 23.09 | 23.09 | 5.45% | 5.45% | 6 | 139 | 23.09 | 23.09 | 20.57 | 23.09 |
| 7. | RIVP-R-A | 2.30 | 2.35 | 2.28 | 3.21% | -1.03% | 2,466 | 5,634 | 2.27 | 2.35 | 2.27 | 2.35 |
| 8. | TISK-R-A | 21.90 | 22.56 | 22.10 | 3.03% | 1.06% | 168 | 3,712 | 21.90 | 22.56 | 21.90 | 23.76 |
| 9. | SLRS-R-A | 92.90 | 92.90 | 92.90 | 2.93% | 4.00% | 5 | 464 | 92.90 | 92.90 | 89.06 | 92.90 |
| 10. | INA-R-A | 517.62 | 530.89 | 517.78 | 2.83% | 4.38% | 59 | 30,549 | 504.35 | 530.89 | 517.62 | 530.89 |
| 11. | INGR-R-A | 0.35 | 0.35 | 0.35 | 2.72% | 0.37% | 17,552 | 6,152 | 0.35 | 0.35 | 0.35 | 0.35 |
| 12. | JNAF-R-A | 331.14 | 331.14 | 331.14 | 2.67% | 2.67% | 10 | 3,311 | 331.14 | 331.14 | 318.53 | 331.73 |
| 13. | BD62-R-A | 2.22 | 2.14 | 2.31 | 2.42% | 9.93% | 1,463 | 3,376 | 2.14 | 2.42 | 2.14 | 2.33 |
| 14. | HCVT-R-A | 29.20 | 29.20 | 29.80 | 2.33% | 5.63% | 86 | 2,563 | 29.20 | 30.53 | 29.20 | 31.85 |
| 15. | SAPN-R-A | 26.94 | 26.94 | 26.94 | 2.01% | 2.05% | 5 | 135 | 26.94 | 26.94 | 26.15 | 26.94 |
| 16. | DLKV-R-A | 2.85 | 2.88 | 2.92 | 1.92% | 5.11% | 2,528 | 7,386 | 2.85 | 2.99 | 2.88 | 2.98 |
| 17. | ATLN-R-A | 6.97 | 7.03 | 6.98 | 1.92% | 0.36% | 121 | 844 | 6.97 | 7.03 | 6.70 | 7.03 |
| 18. | MAIS-R-A | 14.60 | 14.88 | 15.66 | 1.91% | 9.79% | 941 | 14,740 | 14.60 | 17.92 | 15.26 | 17.11 |
| 19. | KORF-R-A | 28.14 | 28.32 | 28.21 | 1.90% | 0.78% | 3,002 | 84,679 | 28.08 | 28.42 | 27.90 | 28.14 |
| 20. | BLJE-R-A | 5.31 | 5.39 | 5.36 | 1.53% | 0.20% | 4,265 | 22,880 | 5.31 | 5.51 | 5.39 | 5.49 |
| 21. | AUHR-R-A | 46.45 | 46.45 | 46.45 | 1.45% | 1.45% | 67 | 3,112 | 46.45 | 46.45 | 46.18 | 48.97 |
| 22. | LURA-R-A | 41.81 | 41.81 | 41.81 | 1.29% | 1.29% | 10 | 418 | 41.81 | 41.81 | 41.28 | 41.81 |
| 23. | LRH-R-A | 338.44 | 338.44 | 338.44 | 1.19% | 2.05% | 1 | 338 | 338.44 | 338.44 | 327.96 | 339.11 |
| 24. | HUPZ-R-A | 212.36 | 214.35 | 214.13 | 0.94% | 0.36% | 70 | 14,989 | 212.36 | 214.48 | 213.69 | 217.65 |
| 25. | PODR-R-A | 38.90 | 39.68 | 39.51 | 0.67% | 1.47% | 423 | 16,712 | 38.90 | 39.68 | 39.02 | 39.80 |
| 26. | ADPL-R-A | 15.33 | 15.54 | 15.48 | 0.51% | 0.25% | 2,029 | 31,402 | 15.33 | 15.54 | 15.46 | 15.54 |
| 27. | CROBEX | | 238.55 | | 0.42% | | | | | | | |
| 28. | ADRS-R-A | 40.48 | 40.48 | 40.48 | 0.33% | 0.33% | 23 | 931 | 40.48 | 40.48 | 38.49 | 40.48 |
| 29. | VLHO-R-A | 26.15 | 26.15 | 26.10 | 0.25% | -0.06% | 1,429 | 37,296 | 26.01 | 26.15 | 26.04 | 26.15 |
| 30. | LKPC-R-A | 66.36 | 69.15 | 66.86 | 0.19% | -2.48% | 48 | 3,210 | 65.57 | 69.15 | 65.70 | 69.15 |
| 31. | JDRA-R-A | 92.93 | 92.93 | 92.93 | 0.01% | 0.01% | 50 | 4,646 | 92.93 | 92.93 | 92.93 | 99.54 |
| 32. | KOTR-P-A | 163.25 | 163.25 | 163.25 | 0.00% | 0.00% | 1 | 163 | 163.25 | 163.25 | 149.98 | 163.25 |
| 33. | VERN-R-A | 5.11 | 5.44 | 5.20 | 0.00% | -4.49% | 117 | 608 | 5.11 | 5.44 | 5.18 | 5.44 |
| 34. | HPB-R-A | 99.81 | 99.81 | 99.81 | 0.00% | 0.00% | 4 | 399 | 99.81 | 99.81 | 99.81 | 119.05 |
| 35. | LKRI-R-A | 9.63 | 9.62 | 9.63 | 0.00% | -0.94% | 393 | 3,784 | 9.62 | 9.63 | 9.46 | 9.91 |
| 36. | VART-R-1 | 2.26 | 2.26 | 2.26 | 0.00% | 2.04% | 100 | 226 | 2.26 | 2.26 | 2.20 | 2.28 |
| 37. | HMST-R-A | 30.54 | 30.53 | 30.53 | 0.00% | 0.00% | 297 | 9,067 | 30.53 | 30.54 | 29.46 | 30.53 |
| 38. | RIZO-R-A | 8.76 | 8.76 | 8.72 | -0.03% | 1.97% | 377 | 3,289 | 8.63 | 8.89 | 8.23 | 8.89 |
| 39. | HT-R-A | 20.19 | 20.37 | 20.30 | -0.06% | -0.31% | 7,111 | 144,364 | 20.19 | 20.37 | 20.31 | 20.41 |
| 40. | ADRS-P-A | 36.50 | 37.32 | 37.11 | -0.11% | -0.19% | 225 | 8,349 | 36.50 | 37.33 | 36.65 | 37.32 |
| 41. | LEDO-R-A | 1,171.94 | 1,181.23 | 1,177.52 | -0.11% | -0.39% | 5 | 5,888 | 1,171.94 | 1,181.23 | 1,171.94 | 1,182.56 |
| 42. | KRAS-R-A | 42.43 | 42.44 | 42.93 | -0.22% | 1.07% | 280 | 12,021 | 42.41 | 43.13 | 42.44 | 43.13 |
| 43. | VDKT-R-A | 32.40 | 32.40 | 32.40 | -0.25% | 3.94% | 40 | 1,296 | 32.40 | 32.40 | 31.99 | 32.40 |
| 44. | ATGR-R-A | 122.77 | 30.56 | 30.55 | -0.43% | 0.39% | 113 | 13,809 | 122.11 | 122.77 | 122.24 | 122.75 |
| 45. | VPIK-R-A | 12.09 | 11.89 | 11.91 | -0.44% | -0.33% | 224 | 2,667 | 11.88 | 12.09 | 11.88 | 12.29 |
| 46. | TUHO-R-A | 265.44 | 265.45 | 265.45 | -0.50% | -0.50% | 3 | 796 | 265.44 | 265.45 | 265.45 | 289.34 |
| 47. | ERNT-R-A | 183.95 | 183.02 | 184.43 | -0.55% | 0.88% | 612 | 112,872 | 182.90 | 184.48 | 183.02 | 184.22 |
| 48. | ZABA-R-A | 4.33 | 4.29 | 4.31 | -0.68% | -0.25% | 240 | 1,034 | 4.29 | 4.33 | 4.25 | 4.58 |
| 49. | CROS-P-A | 988.78 | 988.78 | 988.78 | -0.75% | -0.75% | 3 | 2,966 | 988.78 | 988.78 | 988.78 | 995.42 |
| 50. | KOEI-R-A | 87.48 | 88.79 | 88.28 | -0.88% | -0.03% | 111 | 9,799 | 86.58 | 88.79 | 87.36 | 89.57 |
| 51. | PTKM-R-A | 5.59 | 5.65 | 5.68 | -0.98% | 0.42% | 7,464 | 42,392 | 5.46 | 5.84 | 5.65 | 5.76 |
| 52. | MGMA-R-A | 0.25 | 0.24 | 0.24 | -1.13% | 1.67% | 10,976 | 2,661 | 0.24 | 0.26 | 0.24 | 0.26 |
| 53. | VIRO-R-A | 55.08 | 54.68 | 54.97 | -1.67% | -0.70% | 7 | 385 | 54.68 | 55.08 | 54.68 | 58.40 |
| 54. | ATPL-R-A | 44.99 | 42.90 | 43.53 | -1.70% | -1.63% | 631 | 27,470 | 42.90 | 44.99 | 42.90 | 44.41 |
| 55. | LCDS-R-A | 1.88 | 1.88 | 1.88 | -1.86% | -1.86% | 600 | 1,131 | 1.88 | 1.88 | 1.48 | 1.88 |
| 56. | DDJH-R-A | 5.28 | 5.18 | 5.18 | -1.94% | -4.25% | 4,083 | 21,139 | 4.99 | 5.41 | 5.04 | 5.17 |
| 57. | TRFM-R-A | 19.24 | 19.24 | 19.24 | -2.03% | -2.03% | 18 | 346 | 19.24 | 19.24 | 19.24 | 20.57 |
| 58. | JDPL-R-A | 18.56 | 18.06 | 18.15 | -2.68% | -1.52% | 943 | 17,114 | 18.06 | 18.56 | 17.66 | 18.58 |
| 59. | ULPL-R-A | 23.36 | 23.23 | 23.24 | -2.77% | -2.72% | 65 | 1,511 | 23.23 | 23.36 | 23.10 | 23.23 |
| 60. | JDGT-R-A | 91.45 | 91.45 | 91.45 | -2.96% | -2.96% | 5 | 457 | 91.45 | 91.45 | 91.45 | 92.91 |
| 61. | PBZ-R-A | 58.54 | 59.86 | 59.54 | -3.01% | -0.53% | 67 | 3,989 | 58.54 | 59.86 | 58.54 | 61.58 |
| 62. | OPTE-R-A | 0.71 | 0.71 | 0.71 | -3.60% | 1.33% | 188 | 133 | 0.71 | 0.71 | 0.66 | 0.71 |
| 63. | HIMR-R-A | 50.43 | 48.45 | 49.69 | -7.56% | -4.36% | 8 | 398 | 48.45 | 50.43 | 47.39 | 51.76 |
| 64. | SLPF-R-A | 4.55 | 4.55 | 4.55 | -8.53% | -8.53% | 30 | 137 | 4.55 | 4.55 | 4.55 | 4.94 |
| 65. | FNVC-R-A | 3.98 | 3.98 | 3.98 | -21.05% | -21.05% | 50 | 199 | 3.98 | 3.98 | 3.05 | 3.98 |
| 66. | TLM-R-A | 1.46 | 1.46 | 1.46 | -57.69% | -57.69% | 55 | 80 | 1.46 | 1.46 | | 2.65 |
| | | | | | | | | 1,120,761 | | | | |
*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.