 Filter
Country: Croatia Date: 06/20/2014 Volume: 1,236,857 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | HPB-R-A | 119.45 | 119.45 | 119.45 | 19.68% | 19.68% | 6 | 717 | 119.45 | 119.45 | 99.94 | 119.45 |
| 2. | BPBA-R-A | 1.03 | 1.06 | 1.06 | 10.96% | 9.94% | 2,170 | 2,296 | 1.03 | 1.06 | 0.93 | 1.06 |
| 3. | SSNC-P-A1 | 73.00 | 73.00 | 73.00 | 10.00% | 10.00% | 10 | 730 | 73.00 | 73.00 | 73.00 | 79.63 |
| 4. | HIMR-R-A | 51.50 | 51.76 | 51.65 | 9.23% | 8.98% | 40 | 2,066 | 51.50 | 51.76 | 47.78 | 52.42 |
| 5. | TUHO-R-A | 289.34 | 289.34 | 289.34 | 9.00% | 9.00% | 1 | 289 | 289.34 | 289.34 | 265.45 | 289.34 |
| 6. | JDOS-R-A | 398.17 | 418.08 | 414.98 | 6.78% | 5.99% | 18 | 7,470 | 398.17 | 418.08 | 391.68 | 424.49 |
| 7. | VART-R-1 | 2.11 | 2.22 | 2.11 | 4.62% | -2.40% | 486 | 1,026 | 2.10 | 2.22 | 2.10 | 2.22 |
| 8. | INA-R-A | 541.51 | 557.30 | 541.44 | 3.94% | 1.48% | 59 | 31,945 | 532.23 | 557.30 | 540.18 | 557.30 |
| 9. | BLJE-R-A | 5.88 | 6.11 | 6.02 | 3.88% | 5.49% | 12,674 | 76,291 | 5.88 | 6.20 | 6.11 | 6.22 |
| 10. | ZABA-R-A | 4.55 | 4.55 | 4.55 | 3.79% | 3.82% | 61 | 277 | 4.55 | 4.55 | 4.39 | 4.57 |
| 11. | LURA-R-A | 43.13 | 43.13 | 43.13 | 3.17% | 3.17% | 7 | 302 | 43.13 | 43.13 | 41.28 | 43.13 |
| 12. | VDKT-R-A | 34.17 | 34.91 | 34.61 | 3.15% | 4.54% | 339 | 11,732 | 33.85 | 35.17 | 34.91 | 35.56 |
| 13. | BD62-R-A | 2.12 | 2.39 | 2.28 | 3.04% | -1.72% | 43 | 98 | 2.12 | 2.39 | 2.12 | 2.39 |
| 14. | PLAG-R-A | 464.53 | 119.42 | 117.45 | 2.83% | 4.58% | 5 | 2,349 | 464.53 | 477.67 | 444.62 | 477.67 |
| 15. | PTKM-R-A | 5.44 | 5.69 | 5.56 | 2.14% | -0.12% | 380 | 2,113 | 5.44 | 5.69 | 5.45 | 5.69 |
| 16. | RIVP-R-A | 2.28 | 2.32 | 2.29 | 2.04% | 0.70% | 1,153 | 2,646 | 2.28 | 2.32 | 2.28 | 2.32 |
| 17. | HT-R-A | 20.31 | 20.70 | 20.60 | 1.96% | 1.41% | 23,693 | 488,011 | 20.25 | 20.70 | 20.62 | 20.70 |
| 18. | ADRS-R-A | 40.35 | 40.35 | 40.35 | 1.33% | 1.33% | 6 | 242 | 40.35 | 40.35 | 39.29 | 40.48 |
| 19. | EPLT-R-A | 114.14 | 114.14 | 114.14 | 1.18% | 1.18% | 750 | 85,606 | 114.14 | 114.14 | 92.91 | 114.14 |
| 20. | ATPL-R-A | 44.32 | 44.71 | 43.71 | 0.86% | 0.61% | 127 | 5,551 | 43.53 | 44.71 | 43.53 | 44.70 |
| 21. | KORF-R-A | 27.67 | 27.87 | 27.81 | 0.72% | 0.66% | 2,885 | 80,235 | 27.48 | 28.14 | 27.61 | 27.87 |
| 22. | CROBEX | | 241.23 | | 0.72% | | | | | | | |
| 23. | OPTE-R-A | 0.78 | 0.78 | 0.78 | 0.68% | 3.34% | 100 | 78 | 0.78 | 0.78 | 0.71 | 0.78 |
| 24. | ADRS-P-A | 37.31 | 37.45 | 37.32 | 0.37% | 0.23% | 330 | 12,316 | 37.16 | 37.45 | 36.91 | 37.55 |
| 25. | PODR-R-A | 39.75 | 39.82 | 39.79 | 0.17% | 1.69% | 705 | 28,053 | 39.75 | 39.82 | 39.82 | 40.08 |
| 26. | HCVT-R-A | 29.22 | 29.22 | 29.22 | 0.06% | 0.04% | 13 | 380 | 29.22 | 29.22 | 29.22 | 30.53 |
| 27. | KRAS-R-A | 42.52 | 42.52 | 42.52 | 0.05% | 0.13% | 15 | 638 | 42.52 | 42.52 | 42.52 | 43.12 |
| 28. | VERN-R-A | 5.18 | 5.44 | 5.31 | 0.02% | 2.20% | 600 | 3,186 | 5.18 | 5.44 | 5.18 | 5.44 |
| 29. | SLRS-R-A | 91.58 | 92.91 | 92.87 | 0.01% | -0.03% | 120 | 11,145 | 91.58 | 94.23 | 90.25 | 94.90 |
| 30. | HMST-R-A | 29.47 | 29.47 | 29.47 | 0.00% | 0.00% | 10 | 295 | 29.47 | 29.47 | 28.68 | 30.53 |
| 31. | BRIN-R-A | 2.12 | 2.12 | 2.12 | 0.00% | 0.00% | 570 | 1,210 | 2.12 | 2.12 | 2.12 | 2.39 |
| 32. | INGR-R-A | 0.36 | 0.36 | 0.36 | 0.00% | 3.41% | 22,623 | 8,154 | 0.36 | 0.36 | 0.35 | 0.36 |
| 33. | SNBA-R-A | 4.91 | 4.91 | 4.91 | 0.00% | 0.00% | 53 | 260 | 4.91 | 4.91 | 4.82 | 4.91 |
| 34. | TRFM-R-A | 19.24 | 19.24 | 19.24 | 0.00% | 0.00% | 27 | 520 | 19.24 | 19.24 | 19.24 | 19.91 |
| 35. | FRNK-R-A | 67.07 | 67.07 | 67.07 | 0.00% | 0.00% | 60 | 4,024 | 67.07 | 67.07 | 67.07 | 69.02 |
| 36. | HUPZ-R-A | 213.68 | 213.68 | 214.01 | 0.00% | 0.15% | 16 | 3,424 | 213.68 | 218.85 | 213.68 | 217.67 |
| 37. | SPVA-R-A | 3.31 | 3.31 | 3.31 | 0.00% | 0.00% | 19 | 63 | 3.31 | 3.31 | 3.31 | 11.81 |
| 38. | ATGR-R-A | 122.77 | 30.69 | 30.69 | 0.00% | 0.00% | 654 | 80,291 | 122.77 | 122.84 | 121.97 | 122.77 |
| 39. | ULPL-R-A | 23.36 | 23.36 | 23.27 | 0.00% | -0.26% | 21 | 489 | 23.09 | 23.36 | 22.84 | 23.36 |
| 40. | PRFC-R-A | 3.15 | 3.15 | 3.15 | 0.00% | -0.71% | 64 | 202 | 3.15 | 3.15 | 3.15 | 3.25 |
| 41. | ZVZD-R-A | 391.53 | 392.85 | 391.93 | 0.00% | -0.24% | 10 | 3,919 | 391.53 | 392.85 | 378.93 | 394.05 |
| 42. | LEDO-R-A | 1,171.94 | 1,171.94 | 1,171.94 | -0.23% | -0.23% | 1 | 1,172 | 1,171.94 | 1,171.94 | 1,171.94 | 1,174.60 |
| 43. | ERNT-R-A | 183.95 | 183.29 | 183.55 | -0.36% | -0.43% | 184 | 33,773 | 183.29 | 184.48 | 183.29 | 183.82 |
| 44. | VLHO-R-A | 26.08 | 25.88 | 25.88 | -0.76% | -0.96% | 243 | 6,290 | 25.63 | 26.08 | 25.75 | 25.88 |
| 45. | SNHO-R-A | 25.91 | 25.62 | 25.80 | -1.10% | -2.69% | 458 | 11,815 | 25.62 | 26.54 | 25.62 | 26.48 |
| 46. | ADPL-R-A | 15.56 | 15.46 | 15.51 | -1.25% | -0.31% | 2,021 | 31,345 | 15.46 | 15.64 | 15.46 | 15.59 |
| 47. | ARNT-R-A | 46.32 | 45.52 | 46.16 | -1.72% | 1.59% | 1,881 | 86,823 | 44.86 | 47.78 | 45.26 | 45.66 |
| 48. | PBZ-R-A | 59.99 | 59.99 | 59.99 | -1.95% | 1.08% | 10 | 600 | 59.99 | 59.99 | 59.99 | 61.19 |
| 49. | KOEI-R-A | 87.20 | 87.07 | 87.09 | -2.09% | -2.07% | 100 | 8,709 | 87.07 | 87.20 | 87.08 | 88.99 |
| 50. | VPIK-R-A | 12.14 | 12.08 | 12.12 | -2.13% | -0.84% | 2,498 | 30,271 | 12.08 | 12.55 | 12.08 | 12.53 |
| 51. | VIRO-R-A | 53.35 | 53.35 | 53.35 | -2.43% | -2.43% | 3 | 160 | 53.35 | 53.35 | 53.35 | 56.41 |
| 52. | SLPF-R-A | 4.37 | 4.26 | 4.31 | -2.70% | -1.72% | 320 | 1,379 | 4.26 | 4.37 | 4.26 | 4.78 |
| 53. | TISK-R-A | 21.90 | 21.90 | 21.90 | -2.94% | -0.89% | 190 | 4,161 | 21.90 | 21.90 | 21.90 | 23.76 |
| 54. | LRH-R-A | 327.96 | 327.83 | 327.91 | -3.14% | -3.11% | 5 | 1,640 | 327.83 | 327.96 | 325.17 | 339.77 |
| 55. | LKRI-R-A | 9.63 | 9.63 | 9.63 | -3.25% | -1.97% | 105 | 1,011 | 9.63 | 9.63 | 9.63 | 9.95 |
| 56. | BCIN-R-A | 54.69 | 57.07 | 53.97 | -4.20% | -6.57% | 233 | 12,576 | 53.09 | 57.07 | 53.17 | 59.19 |
| 57. | RIZO-R-A | 7.47 | 7.70 | 7.67 | -4.92% | -5.71% | 149 | 1,143 | 7.47 | 7.96 | 7.70 | 8.23 |
| 58. | DDJH-R-A | 5.21 | 5.21 | 5.21 | -5.22% | -2.17% | 80 | 417 | 5.21 | 5.21 | 5.21 | 5.44 |
| 59. | ATLN-R-A | 6.71 | 6.66 | 6.67 | -5.38% | -4.45% | 200 | 1,334 | 6.66 | 6.71 | 6.66 | 7.03 |
| 60. | LPLH-R-A | 18.32 | 17.99 | 18.12 | -6.47% | -5.76% | 500 | 9,063 | 17.99 | 18.32 | 17.99 | 19.11 |
| 61. | IGH-R-A | 18.85 | 19.11 | 18.80 | -7.04% | -1.79% | 261 | 4,908 | 18.58 | 19.11 | 18.58 | 19.11 |
| 62. | LCDS-R-A | 1.75 | 1.75 | 1.75 | -7.40% | -7.40% | 168 | 293 | 1.75 | 1.75 | 1.75 | 2.06 |
| 63. | DLKV-R-A | 2.61 | 2.65 | 2.63 | -7.75% | -1.59% | 1,133 | 2,978 | 2.60 | 2.66 | 2.65 | 2.76 |
| 64. | JDPL-R-A | 17.79 | 16.89 | 17.35 | -9.42% | -2.80% | 1,404 | 24,359 | 16.64 | 17.79 | 16.99 | 17.45 |
| | | | | | | | | 1,236,857 | | | | |
*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.