 Filter
Country: Croatia Date: 06/26/2014 Volume: 1,590,591 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | BLJE-R-A | 5.94 | 6.29 | 6.18 | 11.40% | 9.21% | 24,089 | 148,920 | 5.93 | 6.43 | 6.13 | 6.29 |
| 2. | TISK-R-A | 25.87 | 25.87 | 25.87 | 8.27% | 8.32% | 5 | 129 | 25.87 | 25.87 | 23.89 | 25.87 |
| 3. | KOTR-P-A | 176.92 | 176.92 | 176.92 | 6.73% | 6.73% | 1 | 177 | 176.92 | 176.92 | 168.69 | 179.18 |
| 4. | IPKK-R-A | 19.08 | 19.24 | 19.21 | 6.62% | 6.43% | 100 | 1,921 | 19.08 | 19.24 | 18.32 | 19.24 |
| 5. | VPIK-R-A | 12.36 | 12.87 | 12.82 | 6.01% | 6.38% | 6,131 | 78,581 | 12.36 | 13.27 | 12.75 | 12.99 |
| 6. | HUPZ-R-A | 218.99 | 224.17 | 218.95 | 4.91% | 2.47% | 142 | 31,091 | 213.68 | 224.17 | 218.99 | 224.17 |
| 7. | LKPC-R-A | 69.68 | 71.01 | 70.35 | 4.90% | 3.87% | 503 | 35,384 | 69.68 | 71.01 | 68.35 | 72.32 |
| 8. | THNK-R-A | 57.73 | 60.39 | 60.11 | 4.60% | 4.92% | 71 | 4,268 | 57.73 | 60.39 | 57.73 | 61.04 |
| 9. | TNPL-R-A | 40.22 | 40.22 | 40.22 | 4.46% | 4.46% | 110 | 4,424 | 40.22 | 40.22 | 40.22 | 40.88 |
| 10. | JDOS-R-A | 415.42 | 415.42 | 415.42 | 4.30% | 4.19% | 3 | 1,246 | 415.42 | 415.42 | 399.50 | 415.42 |
| 11. | LRH-R-A | 319.86 | 338.18 | 322.91 | 3.79% | -0.90% | 6 | 1,937 | 319.86 | 338.18 | 314.55 | 338.18 |
| 12. | INGR-R-A | 0.34 | 0.35 | 0.35 | 3.12% | -0.75% | 18,553 | 6,395 | 0.34 | 0.35 | 0.34 | 0.35 |
| 13. | BRIN-R-A | 2.19 | 2.19 | 2.19 | 3.06% | 3.06% | 12 | 26 | 2.19 | 2.19 | 2.19 | 2.26 |
| 14. | ZVZD-R-A | 394.05 | 403.61 | 404.24 | 2.74% | 2.90% | 104 | 42,041 | 394.05 | 431.35 | 403.48 | 410.91 |
| 15. | ARNT-R-A | 47.25 | 48.94 | 48.04 | 2.46% | 1.41% | 1,260 | 60,525 | 47.25 | 48.97 | 47.71 | 48.94 |
| 16. | KOEI-R-A | 90.78 | 91.58 | 91.24 | 2.37% | 2.00% | 525 | 47,902 | 90.25 | 91.58 | 89.85 | 91.84 |
| 17. | BCIN-R-A | 58.37 | 58.37 | 58.37 | 2.28% | 8.15% | 3 | 175 | 58.37 | 58.37 | 54.68 | 58.37 |
| 18. | KRAS-R-A | 43.13 | 43.13 | 43.13 | 1.41% | 0.05% | 55 | 2,372 | 43.13 | 43.13 | 42.54 | 43.53 |
| 19. | HIMR-R-A | 52.03 | 52.42 | 52.17 | 1.27% | 1.02% | 109 | 5,687 | 52.03 | 52.42 | 49.24 | 53.02 |
| 20. | LEDO-R-A | 1,173.27 | 1,179.24 | 1,178.57 | 1.20% | 1.31% | 187 | 220,392 | 1,173.27 | 1,187.87 | 1,178.58 | 1,186.54 |
| 21. | KORF-R-A | 27.54 | 27.87 | 27.70 | 1.06% | 1.35% | 6,619 | 183,335 | 27.54 | 28.04 | 27.81 | 28.00 |
| 22. | PODR-R-A | 39.82 | 40.23 | 40.43 | 1.04% | 0.49% | 1,346 | 54,423 | 39.82 | 40.48 | 40.23 | 40.61 |
| 23. | MIVA-R-A | 29.46 | 29.46 | 29.46 | 0.89% | 0.89% | 97 | 2,858 | 29.46 | 29.46 | 29.33 | 39.82 |
| 24. | AUHR-R-A | 46.85 | 46.85 | 46.85 | 0.86% | 0.86% | 10 | 469 | 46.85 | 46.85 | 46.45 | 48.97 |
| 25. | HT-R-A | 20.37 | 20.44 | 20.35 | 0.53% | -0.67% | 9,322 | 189,719 | 20.28 | 20.44 | 20.31 | 20.44 |
| 26. | LKRI-R-A | 9.82 | 9.87 | 9.74 | 0.51% | 1.26% | 716 | 6,971 | 9.56 | 9.95 | 9.56 | 9.87 |
| 27. | CROBEX | | 239.72 | | 0.51% | | | | | | | |
| 28. | ADRS-P-A | 37.23 | 37.36 | 37.18 | 0.36% | 0.04% | 2,315 | 86,071 | 36.90 | 37.36 | 36.90 | 37.36 |
| 29. | ATPL-R-A | 44.05 | 42.71 | 42.88 | 0.19% | 0.15% | 302 | 12,949 | 42.71 | 44.13 | 42.71 | 43.59 |
| 30. | RIVP-R-A | 2.28 | 2.20 | 2.23 | 0.12% | 0.36% | 1,615 | 3,600 | 2.20 | 2.28 | 2.20 | 2.26 |
| 31. | SNBA-R-A | 4.85 | 4.85 | 4.85 | 0.11% | 0.11% | 72 | 349 | 4.85 | 4.85 | 4.85 | 5.31 |
| 32. | HCVT-R-A | 29.34 | 29.34 | 29.34 | 0.02% | -0.38% | 35 | 1,027 | 29.34 | 29.34 | 29.34 | 30.53 |
| 33. | PUNT-R-A | 0.10 | 0.10 | 0.10 | 0.00% | 0.00% | 1,376 | 141 | 0.10 | 0.10 | 0.10 | 0.13 |
| 34. | SLPF-R-A | 4.25 | 4.25 | 4.25 | 0.00% | 0.00% | 116 | 493 | 4.25 | 4.25 | 4.25 | 4.51 |
| 35. | SUNH-R-A | 1.99 | 1.99 | 1.99 | 0.00% | 0.00% | 200 | 398 | 1.99 | 1.99 | 1.58 | 1.99 |
| 36. | ADPL-R-A | 15.54 | 15.66 | 15.63 | 0.00% | -0.19% | 407 | 6,362 | 15.54 | 15.66 | 15.55 | 15.70 |
| 37. | LPLH-R-A | 18.32 | 18.32 | 18.32 | 0.00% | -1.66% | 20 | 366 | 18.32 | 18.32 | 18.32 | 19.05 |
| 38. | MDKA-R-A | 1,028.60 | 1,028.60 | 1,028.60 | 0.00% | 0.00% | 2 | 2,057 | 1,028.60 | 1,028.60 | 1,028.60 | 1,068.42 |
| 39. | NEXE-R-A | 11.28 | 11.28 | 11.28 | 0.00% | 0.00% | 270 | 3,046 | 11.28 | 11.28 | 10.62 | 11.28 |
| 40. | JDRA-R-A | 93.11 | 93.11 | 93.11 | 0.00% | 0.00% | 20 | 1,862 | 93.11 | 93.11 | 93.11 | 99.54 |
| 41. | PDBA-R-A | 26.54 | 26.54 | 26.54 | 0.00% | 0.00% | 106 | 2,814 | 26.54 | 26.54 | 26.54 | 33.18 |
| 42. | TRFM-R-A | 19.91 | 19.91 | 19.91 | 0.00% | 0.00% | 16 | 319 | 19.91 | 19.91 | 17.92 | 19.91 |
| 43. | HMST-R-A | 28.93 | 30.52 | 29.23 | 0.00% | -6.53% | 135 | 3,946 | 28.93 | 30.52 | 28.93 | 30.52 |
| 44. | IGH-R-A | 17.25 | 17.25 | 17.10 | -0.01% | -3.37% | 130 | 2,223 | 16.99 | 17.25 | 16.66 | 17.25 |
| 45. | VLHO-R-A | 25.82 | 25.74 | 25.34 | -0.05% | -1.71% | 1,153 | 29,214 | 24.24 | 25.82 | 25.22 | 25.97 |
| 46. | FRNK-R-A | 67.03 | 67.03 | 67.03 | -0.06% | -0.06% | 10 | 670 | 67.03 | 67.03 | 53.09 | 67.03 |
| 47. | VERN-R-A | 5.31 | 5.31 | 5.31 | -0.12% | -0.84% | 30 | 159 | 5.31 | 5.31 | 5.26 | 5.31 |
| 48. | JDPL-R-A | 16.86 | 16.86 | 17.04 | -0.21% | 0.23% | 246 | 4,192 | 16.86 | 17.35 | 16.86 | 17.25 |
| 49. | BD62-R-A | 2.25 | 2.25 | 2.25 | -0.23% | -0.29% | 310 | 697 | 2.25 | 2.25 | 2.00 | 2.25 |
| 50. | SAPN-R-A | 26.28 | 26.21 | 26.23 | -0.25% | -0.18% | 41 | 1,076 | 26.21 | 26.28 | 26.21 | 27.18 |
| 51. | ERNT-R-A | 184.49 | 183.69 | 184.42 | -0.43% | -0.12% | 343 | 63,258 | 183.44 | 185.15 | 183.69 | 184.48 |
| 52. | ATGR-R-A | 120.11 | 29.90 | 30.26 | -0.44% | 0.47% | 156 | 18,882 | 119.58 | 121.44 | 119.58 | 121.18 |
| 53. | INA-R-A | 524.26 | 524.26 | 524.26 | -0.63% | -1.06% | 28 | 14,679 | 524.26 | 524.26 | 524.26 | 544.16 |
| 54. | JMNC-R-A | 9,356.96 | 9,356.96 | 9,356.96 | -0.70% | -0.70% | 1 | 9,357 | 9,356.96 | 9,356.96 | 9,290.60 | 9,423.32 |
| 55. | MAIS-R-A | 15.00 | 15.00 | 15.00 | -0.96% | -5.38% | 38 | 570 | 15.00 | 15.00 | 15.00 | 17.12 |
| 56. | ADRS-R-A | 39.82 | 39.82 | 39.82 | -0.99% | -0.99% | 1,500 | 59,725 | 39.82 | 39.82 | 39.15 | 40.08 |
| 57. | SNHO-R-A | 25.51 | 25.62 | 25.66 | -1.03% | -0.29% | 316 | 8,108 | 25.51 | 25.75 | 25.62 | 26.41 |
| 58. | PTKM-R-A | 5.48 | 5.51 | 5.50 | -1.19% | -0.81% | 640 | 3,518 | 5.47 | 5.63 | 5.51 | 5.62 |
| 59. | HBRL-R-A | 1.09 | 1.08 | 1.07 | -1.21% | -1.34% | 2,778 | 2,984 | 1.02 | 1.09 | 1.03 | 1.09 |
| 60. | KSST-R-A | 43.80 | 51.76 | 45.95 | -1.27% | -12.36% | 16 | 735 | 42.74 | 51.76 | 43.80 | 51.76 |
| 61. | ZABA-R-A | 4.69 | 4.65 | 4.71 | -1.30% | 1.37% | 8,391 | 39,544 | 4.65 | 4.78 | 4.65 | 4.78 |
| 62. | HTPK-R-A | 6.97 | 6.50 | 6.83 | -1.98% | 2.94% | 599 | 4,091 | 6.50 | 7.03 | 6.50 | 7.30 |
| 63. | DDJH-R-A | 4.84 | 4.79 | 4.90 | -2.40% | -0.11% | 1,185 | 5,812 | 4.78 | 5.04 | 4.79 | 5.04 |
| 64. | VIRO-R-A | 53.37 | 53.09 | 53.20 | -2.68% | -2.46% | 340 | 18,090 | 53.09 | 53.37 | 52.83 | 55.21 |
| 65. | VDKT-R-A | 33.59 | 33.58 | 33.58 | -2.88% | -3.02% | 61 | 2,048 | 33.58 | 33.59 | 33.58 | 34.64 |
| 66. | MGMA-R-A | 0.23 | 0.23 | 0.23 | -2.88% | -5.48% | 1,500 | 344 | 0.23 | 0.23 | 0.23 | 0.25 |
| 67. | VART-R-1 | 2.11 | 2.07 | 2.10 | -2.92% | -1.12% | 1,195 | 2,515 | 2.07 | 2.11 | 2.07 | 2.12 |
| 68. | LURA-R-A | 41.81 | 41.81 | 41.81 | -3.08% | -3.08% | 20 | 836 | 41.81 | 41.81 | 41.28 | 43.13 |
| 69. | ULPL-R-A | 23.09 | 22.56 | 22.89 | -3.40% | 0.13% | 20 | 458 | 22.56 | 23.22 | 22.56 | 23.22 |
| 70. | RIZO-R-A | 7.96 | 7.61 | 7.76 | -4.38% | -5.25% | 589 | 4,572 | 7.52 | 7.96 | 7.61 | 7.96 |
| 71. | DLKV-R-A | 2.65 | 2.52 | 2.57 | -5.00% | -2.03% | 4,453 | 11,438 | 2.52 | 2.65 | 2.48 | 2.72 |
| 72. | ZVCV-R-A | 9.69 | 9.69 | 9.69 | -5.13% | -5.13% | 25 | 242 | 9.69 | 9.69 | 9.29 | 10.08 |
| 73. | OPEK-R-A | 16.58 | 16.58 | 16.58 | -8.73% | -8.73% | 530 | 8,785 | 16.58 | 16.58 | 15.26 | |
| 74. | KABA-R-A | 1.33 | 1.33 | 1.33 | -13.42% | -13.42% | 11,000 | 14,600 | 1.33 | 1.33 | 1.25 | 2.25 |
| | | | | | | | | 1,590,591 | | | | |
*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.