 Filter
Country: Croatia Date: 06/23/2014 Volume: 1,274,163 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | HBRL-R-A | 1.10 | 1.10 | 1.10 | 8.42% | 5.78% | 4,110 | 4,500 | 1.10 | 1.10 | 1.04 | 1.10 |
| 2. | ZTNJ-R-A | 26.54 | 26.54 | 26.54 | 8.09% | 8.09% | 2 | 53 | 26.54 | 26.54 | 24.55 | 26.54 |
| 3. | HTPK-R-A | 6.24 | 6.24 | 6.24 | 8.05% | 8.05% | 125 | 780 | 6.24 | 6.24 | 6.24 | 6.89 |
| 4. | LPLH-R-A | 18.12 | 19.30 | 18.79 | 7.28% | 3.70% | 277 | 5,206 | 18.12 | 19.30 | 18.65 | 19.30 |
| 5. | DLKV-R-A | 2.72 | 2.80 | 2.71 | 5.50% | 3.18% | 3,424 | 9,287 | 2.59 | 2.83 | 2.65 | 2.80 |
| 6. | ARNT-R-A | 45.79 | 47.38 | 46.86 | 4.07% | 1.52% | 552 | 25,866 | 45.79 | 47.65 | 46.72 | 47.38 |
| 7. | KODT-R-A | 132.86 | 137.63 | 133.01 | 3.70% | 0.22% | 34 | 4,522 | 131.53 | 137.63 | 132.72 | 137.60 |
| 8. | HMST-R-A | 30.53 | 30.53 | 31.27 | 3.60% | 6.13% | 290 | 9,068 | 30.53 | 33.18 | 29.23 | 30.52 |
| 9. | HMDN-R-A | 6.80 | 6.80 | 6.80 | 2.52% | 2.52% | 25 | 170 | 6.80 | 6.80 | 6.77 | 9.95 |
| 10. | JNAF-R-A | 338.44 | 341.89 | 339.13 | 2.22% | 1.97% | 5 | 1,696 | 338.44 | 341.89 | 320.68 | 351.58 |
| 11. | JDPL-R-A | 17.07 | 17.25 | 17.40 | 2.17% | 0.27% | 48 | 835 | 17.07 | 17.46 | 17.25 | 17.46 |
| 12. | ZABA-R-A | 4.57 | 4.64 | 4.58 | 2.04% | 0.58% | 4,504 | 20,606 | 4.57 | 4.64 | 4.52 | 4.64 |
| 13. | LKRI-R-A | 9.95 | 9.82 | 9.80 | 2.00% | 1.78% | 222 | 2,176 | 9.64 | 9.95 | 9.66 | 9.82 |
| 14. | KODT-P-A | 132.72 | 132.72 | 132.72 | 1.93% | 1.84% | 6 | 796 | 132.72 | 132.72 | 129.40 | 135.24 |
| 15. | ATLN-R-A | 6.77 | 6.77 | 6.77 | 1.70% | 1.51% | 110 | 745 | 6.77 | 6.77 | 6.77 | 7.02 |
| 16. | JDGT-R-A | 92.91 | 92.91 | 92.91 | 1.60% | 1.60% | 9 | 836 | 92.91 | 92.91 | 92.91 | 94.23 |
| 17. | KOEI-R-A | 87.86 | 87.89 | 87.89 | 0.94% | 0.92% | 45 | 3,955 | 87.86 | 87.89 | 87.89 | 88.92 |
| 18. | SAPN-R-A | 26.68 | 27.18 | 26.88 | 0.90% | 1.46% | 73 | 1,962 | 26.28 | 27.18 | 26.28 | 27.18 |
| 19. | HCVT-R-A | 29.47 | 29.47 | 29.46 | 0.84% | 0.84% | 192 | 5,657 | 29.46 | 29.47 | 29.47 | 30.53 |
| 20. | ERNT-R-A | 183.42 | 184.48 | 184.47 | 0.65% | 0.50% | 994 | 183,364 | 183.42 | 184.88 | 184.29 | 184.88 |
| 21. | ADPL-R-A | 15.50 | 15.53 | 15.62 | 0.43% | 0.71% | 3,432 | 53,610 | 15.50 | 15.79 | 15.53 | 15.66 |
| 22. | ADRS-R-A | 40.48 | 40.48 | 40.48 | 0.33% | 0.33% | 15 | 607 | 40.48 | 40.48 | 39.42 | 40.48 |
| 23. | JDRA-R-A | 93.05 | 93.05 | 93.05 | 0.13% | 0.13% | 30 | 2,791 | 93.05 | 93.05 | 93.05 | 95.56 |
| 24. | AUHR-R-A | 46.49 | 46.49 | 46.49 | 0.07% | 0.07% | 15 | 697 | 46.49 | 46.49 | 46.49 | 48.97 |
| 25. | BRIN-R-A | 2.12 | 2.12 | 2.12 | 0.06% | 0.06% | 18 | 38 | 2.12 | 2.12 | 2.12 | 2.26 |
| 26. | KRAS-R-A | 42.52 | 42.53 | 42.84 | 0.03% | 0.75% | 385 | 16,494 | 42.52 | 43.13 | 42.53 | 43.13 |
| 27. | PLAG-R-A | 451.26 | 119.42 | 114.39 | 0.00% | -2.60% | 23 | 10,524 | 451.26 | 477.67 | 451.39 | 477.67 |
| 28. | OPTE-R-A | 0.78 | 0.78 | 0.78 | 0.00% | 0.00% | 300 | 235 | 0.78 | 0.78 | 0.73 | 0.81 |
| 29. | TISK-R-A | 21.90 | 21.90 | 21.90 | 0.00% | 0.00% | 65 | 1,423 | 21.90 | 21.90 | 21.90 | 23.76 |
| 30. | HUPZ-R-A | 213.68 | 213.68 | 213.68 | 0.00% | -0.15% | 29 | 6,197 | 213.68 | 213.68 | 213.68 | 218.86 |
| 31. | INGR-R-A | 0.36 | 0.36 | 0.37 | 0.00% | 1.11% | 9,213 | 3,367 | 0.36 | 0.37 | 0.35 | 0.36 |
| 32. | TRFM-R-A | 19.24 | 19.24 | 19.24 | 0.00% | 0.00% | 13 | 250 | 19.24 | 19.24 | 19.24 | 19.91 |
| 33. | VDKT-R-A | 34.91 | 34.91 | 34.91 | 0.00% | 0.87% | 81 | 2,827 | 34.91 | 34.91 | 34.91 | 35.64 |
| 34. | IKBA-R-A | 132.72 | 132.72 | 132.72 | 0.00% | 0.00% | 8 | 1,062 | 132.72 | 132.72 | 130.08 | 132.72 |
| 35. | PODR-R-A | 39.82 | 39.82 | 39.83 | 0.00% | 0.10% | 4,735 | 188,607 | 39.42 | 39.95 | 39.82 | 40.45 |
| 36. | ULPL-R-A | 22.96 | 23.36 | 22.98 | 0.00% | -1.23% | 52 | 1,195 | 22.84 | 23.36 | 22.84 | 23.36 |
| 37. | EPLT-R-A | 114.14 | 114.14 | 114.14 | 0.00% | 0.00% | 750 | 85,606 | 114.14 | 114.14 | 92.91 | 117.46 |
| 38. | JDTC-R-A | 3.83 | 3.83 | 3.83 | 0.00% | 0.00% | 130 | 498 | 3.83 | 3.83 | 3.05 | 3.83 |
| 39. | TUHO-R-A | 290.40 | 289.34 | 289.87 | 0.00% | 0.18% | 10 | 2,899 | 289.34 | 290.40 | 282.70 | 290.13 |
| 40. | VERN-R-A | 5.44 | 5.44 | 5.44 | 0.00% | 2.47% | 120 | 653 | 5.44 | 5.44 | 5.31 | 5.44 |
| 41. | SNHO-R-A | 25.48 | 25.62 | 25.40 | -0.01% | -1.53% | 2,118 | 53,801 | 25.35 | 25.62 | 25.50 | 26.41 |
| 42. | ADRS-P-A | 36.84 | 37.43 | 37.23 | -0.07% | -0.24% | 3,142 | 116,990 | 36.84 | 37.43 | 36.85 | 37.43 |
| 43. | SLPF-R-A | 4.25 | 4.25 | 4.25 | -0.19% | -1.39% | 779 | 3,310 | 4.25 | 4.25 | 4.25 | 4.77 |
| 44. | VLHO-R-A | 25.75 | 25.75 | 25.98 | -0.51% | 0.37% | 1,023 | 26,577 | 25.75 | 26.14 | 25.75 | 26.01 |
| 45. | LRH-R-A | 325.83 | 325.83 | 325.83 | -0.61% | -0.63% | 2 | 652 | 325.83 | 325.83 | 325.83 | 339.77 |
| 46. | LEDO-R-A | 1,171.94 | 1,163.98 | 1,165.19 | -0.68% | -0.58% | 20 | 23,304 | 1,163.98 | 1,171.94 | 1,157.34 | 1,167.96 |
| 47. | CROBEX | | 239.49 | | -0.73% | | | | | | | |
| 48. | KORF-R-A | 27.87 | 27.63 | 27.67 | -0.88% | -0.51% | 754 | 20,863 | 27.47 | 27.87 | 27.63 | 27.87 |
| 49. | PTKM-R-A | 5.57 | 5.64 | 5.73 | -0.93% | 3.08% | 2,035 | 11,663 | 5.57 | 5.83 | 5.60 | 5.67 |
| 50. | HT-R-A | 20.58 | 20.51 | 20.59 | -0.96% | -0.02% | 8,624 | 177,596 | 20.51 | 20.76 | 20.51 | 20.57 |
| 51. | ATGR-R-A | 121.84 | 30.39 | 30.42 | -0.97% | -0.90% | 32 | 3,893 | 121.57 | 121.84 | 121.57 | 122.11 |
| 52. | VPIK-R-A | 12.24 | 11.95 | 12.10 | -1.10% | -0.13% | 1,424 | 17,232 | 11.95 | 12.24 | 11.95 | 12.37 |
| 53. | RIZO-R-A | 7.70 | 7.61 | 7.69 | -1.15% | 0.21% | 50 | 384 | 7.61 | 7.70 | 7.61 | 8.34 |
| 54. | MGMA-R-A | 0.25 | 0.23 | 0.24 | -1.65% | 0.00% | 93 | 23 | 0.23 | 0.25 | 0.23 | 0.25 |
| 55. | THNK-R-A | 57.07 | 57.74 | 57.51 | -2.24% | -3.74% | 30 | 1,725 | 57.07 | 57.74 | 57.73 | 61.03 |
| 56. | BLJE-R-A | 6.05 | 5.97 | 5.95 | -2.32% | -1.12% | 11,903 | 70,833 | 5.71 | 6.27 | 5.77 | 5.96 |
| 57. | PIKR-R-A | 16.16 | 16.16 | 16.16 | -2.67% | -2.67% | 98 | 1,584 | 16.16 | 16.16 | 16.16 | 16.59 |
| 58. | HDEL-R-A | 3.89 | 4.11 | 3.90 | -3.03% | 2.48% | 210 | 818 | 3.85 | 4.11 | 3.72 | 4.11 |
| 59. | LKPC-R-A | 69.15 | 67.04 | 69.62 | -3.05% | 4.11% | 161 | 11,208 | 67.04 | 70.34 | 67.04 | 70.34 |
| 60. | ATPL-R-A | 43.53 | 43.27 | 43.41 | -3.21% | -0.70% | 29 | 1,259 | 43.27 | 43.53 | 43.27 | 44.19 |
| 61. | RIVP-R-A | 2.32 | 2.24 | 2.27 | -3.38% | -1.04% | 1,405 | 3,190 | 2.24 | 2.32 | 2.24 | 2.30 |
| 62. | IGH-R-A | 18.58 | 18.45 | 18.74 | -3.46% | -0.37% | 246 | 4,609 | 18.45 | 19.91 | 18.12 | 18.58 |
| 63. | DDJH-R-A | 5.24 | 5.02 | 5.13 | -3.67% | -1.48% | 1,590 | 8,159 | 5.02 | 5.24 | 5.02 | 5.27 |
| 64. | INA-R-A | 524.26 | 534.21 | 532.62 | -4.14% | -1.63% | 65 | 34,620 | 524.26 | 534.21 | 531.82 | 541.51 |
| 65. | ZVZD-R-A | 379.23 | 375.21 | 378.47 | -4.49% | -3.43% | 11 | 4,163 | 375.21 | 379.23 | 375.21 | 394.05 |
| 66. | MAIS-R-A | 16.46 | 16.46 | 16.46 | -4.62% | -4.61% | 300 | 4,937 | 16.46 | 16.46 | 16.46 | 17.25 |
| 67. | JDOS-R-A | 398.83 | 398.30 | 398.73 | -4.73% | -3.92% | 5 | 1,994 | 398.30 | 398.83 | 398.30 | 416.62 |
| 68. | VART-R-1 | 2.19 | 2.10 | 2.12 | -5.32% | 0.69% | 446 | 947 | 2.10 | 2.19 | 2.10 | 2.19 |
| 69. | BD62-R-A | 2.26 | 2.26 | 2.26 | -5.45% | -0.87% | 200 | 451 | 2.26 | 2.26 | 2.14 | 2.38 |
| 70. | NEXE-R-A | 11.28 | 11.28 | 11.28 | -5.56% | -5.56% | 320 | 3,610 | 11.28 | 11.28 | 10.62 | 11.28 |
| 71. | FNVC-R-A | 3.20 | 3.20 | 3.20 | -19.63% | -19.63% | 10 | 32 | 3.20 | 3.20 | 3.20 | 6.63 |
| 72. | MIVA-R-A | 29.20 | 29.20 | 29.20 | -44.99% | -44.99% | 71 | 2,074 | 29.20 | 29.20 | 29.20 | 39.82 |
| | | | | | | | | 1,274,163 | | | | |
*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.