 Filter
Country: Croatia Date: 05/30/2014 Volume: 2,611,156 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | MGMA-R-A | 0.24 | 0.25 | 0.24 | 13.50% | 9.51% | 857 | 210 | 0.24 | 0.25 | 0.22 | 0.25 |
| 2. | OPTE-R-A | 0.64 | 0.66 | 0.64 | 12.64% | 11.30% | 2,181 | 1,397 | 0.64 | 0.66 | 0.63 | 0.70 |
| 3. | HBRL-R-A | 1.00 | 1.01 | 1.00 | 8.71% | -0.13% | 1,365 | 1,359 | 1.00 | 1.01 | 0.93 | 1.01 |
| 4. | KSST-R-A | 50.88 | 52.82 | 51.20 | 8.15% | 4.98% | 33 | 1,690 | 45.13 | 53.09 | 45.14 | 53.09 |
| 5. | SM86-R-A | 19.24 | 19.24 | 19.24 | 7.41% | 7.41% | 479 | 9,218 | 19.24 | 19.24 | 19.24 | 19.91 |
| 6. | BLJE-R-A | 4.51 | 4.62 | 4.56 | 5.58% | 3.43% | 7,862 | 35,867 | 4.44 | 4.63 | 4.50 | 4.62 |
| 7. | SNBA-R-A | 5.18 | 5.18 | 5.18 | 5.38% | 5.38% | 17 | 88 | 5.18 | 5.18 | 4.69 | 5.17 |
| 8. | HIMR-R-A | 46.45 | 47.78 | 47.38 | 4.66% | 4.94% | 10 | 474 | 46.45 | 47.78 | 44.86 | 48.44 |
| 9. | LKRI-R-A | 9.57 | 9.94 | 9.62 | 4.07% | 0.63% | 191 | 1,837 | 9.57 | 9.94 | 9.58 | 9.94 |
| 10. | KORF-R-A | 25.41 | 25.67 | 25.59 | 3.12% | 1.71% | 8,611 | 220,390 | 25.22 | 25.75 | 25.67 | 25.74 |
| 11. | DDJH-R-A | 3.63 | 3.72 | 3.65 | 2.94% | 1.89% | 641 | 2,342 | 3.62 | 3.72 | 3.62 | 3.72 |
| 12. | INA-R-A | 464.53 | 477.80 | 476.36 | 2.86% | 3.20% | 215 | 102,417 | 464.53 | 477.80 | 437.99 | 477.80 |
| 13. | PODR-R-A | 38.49 | 38.87 | 38.57 | 2.52% | 1.44% | 1,286 | 49,603 | 38.49 | 38.87 | 38.87 | 39.02 |
| 14. | ZABA-R-A | 4.02 | 4.07 | 4.05 | 2.23% | 1.63% | 1,483 | 6,006 | 4.02 | 4.07 | 4.02 | 4.07 |
| 15. | ARNT-R-A | 36.90 | 37.69 | 37.36 | 1.97% | 2.26% | 1,895 | 70,792 | 36.90 | 37.83 | 37.04 | 37.69 |
| 16. | SNHO-R-A | 22.19 | 22.56 | 22.52 | 1.71% | 1.53% | 346 | 7,793 | 22.19 | 22.56 | 22.56 | 23.88 |
| 17. | LURA-R-A | 39.82 | 39.82 | 39.82 | 1.69% | 1.69% | 1,126 | 44,835 | 39.82 | 39.82 | 39.82 | 41.14 |
| 18. | INGR-R-A | 0.33 | 0.34 | 0.33 | 1.60% | 1.63% | 18,883 | 6,251 | 0.32 | 0.34 | 0.33 | 0.34 |
| 19. | KOEI-R-A | 87.53 | 87.60 | 87.55 | 1.38% | 1.13% | 623 | 54,540 | 86.27 | 87.60 | 83.75 | 87.60 |
| 20. | VLHO-R-A | 22.85 | 23.89 | 23.36 | 1.30% | -0.59% | 1,767 | 41,272 | 22.58 | 23.89 | 22.96 | 24.28 |
| 21. | ILRA-R-A | 53.09 | 6.64 | 6.64 | 1.27% | 1.27% | 50 | 2,655 | 53.09 | 53.09 | 13.94 | |
| 22. | PRFC-R-A | 3.38 | 3.42 | 3.40 | 1.18% | 0.75% | 134 | 456 | 3.38 | 3.42 | 3.42 | 3.45 |
| 23. | JDGT-R-A | 90.93 | 90.93 | 90.93 | 1.04% | 1.04% | 12 | 1,091 | 90.93 | 90.93 | 90.92 | 96.22 |
| 24. | HT-R-A | 20.53 | 20.64 | 20.65 | 0.56% | 0.52% | 36,201 | 747,666 | 20.53 | 20.77 | 20.61 | 20.70 |
| 25. | MAIS-R-A | 12.08 | 12.08 | 12.08 | 0.54% | 0.54% | 200 | 2,416 | 12.08 | 12.08 | 12.01 | 12.61 |
| 26. | RIVP-R-A | 2.03 | 2.03 | 2.03 | 0.20% | -0.52% | 60 | 122 | 2.03 | 2.03 | 1.99 | 2.03 |
| 27. | HZLA-R-A | 6.03 | 5.59 | 5.82 | 0.19% | 2.05% | 43 | 250 | 5.59 | 6.03 | | |
| 28. | KOKA-R-A | 28.55 | 28.55 | 28.55 | 0.06% | 0.06% | 587 | 16,760 | 28.55 | 28.55 | 28.57 | 33.18 |
| 29. | CROS-R-A | 968.88 | 968.88 | 968.88 | 0.03% | -0.80% | 3 | 2,907 | 968.88 | 968.88 | 965.57 | 975.51 |
| 30. | ADRS-P-A | 36.11 | 36.50 | 36.50 | 0.00% | 0.00% | 5,885 | 214,785 | 36.11 | 36.50 | 35.97 | 36.56 |
| 31. | ATPL-R-A | 43.82 | 43.82 | 43.82 | 0.00% | -0.43% | 9 | 394 | 43.82 | 43.82 | 43.82 | 44.46 |
| 32. | BD62-R-A | 1.73 | 1.73 | 1.73 | 0.00% | 0.00% | 100 | 173 | 1.73 | 1.73 | 1.67 | 1.92 |
| 33. | HMAM-R-A | 20.57 | 20.57 | 20.57 | 0.00% | 0.00% | 63 | 1,296 | 20.57 | 20.57 | 20.57 | 22.56 |
| 34. | HMDN-R-A | 7.96 | 7.96 | 7.96 | 0.00% | 0.00% | 96 | 765 | 7.96 | 7.96 | 7.96 | 9.95 |
| 35. | MDKA-R-A | 1,048.51 | 1,048.51 | 1,048.51 | 0.00% | 0.00% | 5 | 5,243 | 1,048.51 | 1,048.51 | 1,008.69 | 1,048.51 |
| 36. | IMZV-R-A | 9.29 | 9.29 | 9.29 | 0.00% | 0.00% | 1 | 9 | 9.29 | 9.29 | 9.29 | 10.62 |
| 37. | TUHO-R-A | 264.12 | 258.81 | 259.69 | 0.00% | 0.76% | 18 | 4,675 | 258.81 | 264.12 | 258.81 | 264.12 |
| 38. | FMPS-R-A | 1.73 | 1.73 | 1.73 | 0.00% | 0.00% | 2,716 | 4,686 | 1.73 | 1.73 | 1.73 | 1.83 |
| 39. | PBZ-R-A | 55.75 | 55.74 | 55.74 | 0.00% | -0.01% | 30 | 1,672 | 55.74 | 55.75 | 55.74 | 57.07 |
| 40. | VPIK-R-A | 10.62 | 10.62 | 10.70 | 0.00% | 0.26% | 101 | 1,080 | 10.62 | 10.75 | 10.62 | 10.75 |
| 41. | KOSN-R-A | 145.99 | 145.99 | 145.99 | -0.09% | -0.09% | 45 | 6,570 | 145.99 | 145.99 | 136.91 | 145.99 |
| 42. | ATGR-R-A | 110.49 | 27.69 | 27.57 | -0.10% | -0.53% | 330 | 36,394 | 110.23 | 110.76 | 110.23 | 110.76 |
| 43. | VART-R-1 | 2.29 | 2.28 | 2.28 | -0.35% | -0.41% | 863 | 1,971 | 2.28 | 2.29 | 2.27 | 2.36 |
| 44. | LRH-R-A | 329.02 | 329.02 | 329.02 | -0.44% | 5.39% | 1 | 329 | 329.02 | 329.02 | 311.90 | 329.15 |
| 45. | LEDO-R-A | 1,109.56 | 1,109.56 | 1,109.56 | -0.48% | -0.48% | 1 | 1,110 | 1,109.56 | 1,109.56 | 1,109.56 | 1,120.18 |
| 46. | HUPZ-R-A | 181.98 | 187.14 | 192.09 | -0.70% | 3.75% | 910 | 174,801 | 181.98 | 192.45 | 185.17 | 197.49 |
| 47. | IGH-R-A | 18.05 | 18.05 | 18.04 | -0.73% | 3.65% | 58 | 1,046 | 17.98 | 18.05 | 17.32 | 18.45 |
| 48. | RIZO-R-A | 6.53 | 6.48 | 6.55 | -0.79% | -1.55% | 622 | 4,076 | 6.48 | 6.64 | 6.48 | 7.29 |
| 49. | ADPL-R-A | 14.90 | 14.72 | 14.75 | -0.98% | -0.10% | 4,650 | 68,572 | 14.72 | 14.99 | 14.63 | 14.84 |
| 50. | JDPL-R-A | 19.38 | 19.11 | 19.05 | -1.03% | -2.65% | 508 | 9,676 | 18.58 | 19.51 | 18.38 | 19.11 |
| 51. | DLKV-R-A | 2.37 | 2.36 | 2.37 | -1.05% | -4.39% | 626 | 1,484 | 2.36 | 2.49 | 2.36 | 2.49 |
| 52. | CROBEX | | 225.83 | | -1.07% | | | | | | | |
| 53. | SLRS-R-A | 81.63 | 80.70 | 80.83 | -1.14% | -2.33% | 106 | 8,568 | 80.70 | 81.63 | 80.30 | 83.62 |
| 54. | SAPN-R-A | 26.54 | 26.54 | 26.54 | -1.14% | 0.77% | 5 | 133 | 26.54 | 26.54 | 25.68 | 26.54 |
| 55. | ULPL-R-A | 22.30 | 22.70 | 22.40 | -1.15% | -2.43% | 58 | 1,299 | 22.03 | 22.70 | 22.12 | 22.70 |
| 56. | IPKK-R-A | 17.05 | 17.05 | 17.05 | -1.15% | -1.24% | 190 | 3,240 | 17.05 | 17.05 | 17.05 | 17.78 |
| 57. | KRAS-R-A | 42.14 | 41.54 | 41.80 | -1.42% | -0.82% | 73 | 3,051 | 41.54 | 42.14 | 41.54 | 42.47 |
| 58. | CKML-R-A | 434.67 | 4.40 | 4.35 | -1.51% | -4.68% | 56 | 23,851 | 424.71 | 434.67 | 424.71 | 444.62 |
| 59. | KODT-P-A | 132.75 | 132.72 | 132.74 | -1.67% | -1.43% | 20 | 2,655 | 132.72 | 132.75 | 130.47 | 135.38 |
| 60. | HMST-R-A | 28.40 | 27.87 | 28.21 | -1.86% | 4.07% | 14 | 395 | 27.87 | 28.91 | 26.64 | 28.40 |
| 61. | VIRO-R-A | 54.42 | 56.41 | 55.46 | -2.07% | -3.29% | 21 | 1,165 | 54.42 | 56.41 | 54.42 | 58.00 |
| 62. | PTKM-R-A | 6.00 | 5.84 | 5.98 | -3.30% | -2.44% | 9,034 | 54,063 | 5.84 | 6.21 | 5.84 | 6.03 |
| 63. | KODT-R-A | 136.17 | 132.72 | 135.06 | -4.31% | -2.70% | 313 | 42,274 | 132.72 | 136.17 | 132.72 | 135.38 |
| 64. | HCVT-R-A | 29.86 | 28.54 | 28.57 | -4.44% | -4.59% | 101 | 2,885 | 27.21 | 29.86 | 27.21 | 29.86 |
| 65. | KOES-R-A | 50.43 | 50.43 | 50.43 | -5.00% | -5.00% | 41 | 2,068 | 50.43 | 50.43 | 50.43 | 59.73 |
| 66. | THNK-R-A | 56.54 | 56.54 | 56.54 | -5.33% | -2.86% | 40 | 2,262 | 56.54 | 56.54 | 56.54 | 59.73 |
| 67. | ZTNJ-R-A | 24.55 | 24.55 | 24.55 | -7.49% | -7.49% | 63 | 1,547 | 24.55 | 24.55 | 24.55 | 26.54 |
| 68. | PLAG-R-A | 417.41 | 96.39 | 99.14 | -7.63% | -0.90% | 33 | 13,087 | 385.56 | 417.41 | 385.56 | 411.44 |
| 69. | VDKT-R-A | 32.03 | 30.53 | 31.14 | -8.00% | -4.04% | 940 | 29,273 | 30.53 | 32.03 | 29.50 | 32.65 |
| 70. | BPBA-R-A | 0.85 | 0.85 | 0.85 | -8.44% | -8.44% | 450 | 382 | 0.85 | 0.85 | 0.67 | 1.05 |
| 71. | BRIN-R-A | 2.12 | 2.12 | 2.12 | -11.11% | -11.11% | 10 | 21 | 2.12 | 2.12 | 2.12 | 2.50 |
| 72. | ERNT-R-A | 168.69 | 173.87 | 172.51 | -17.50% | -18.37% | 2,582 | 445,429 | 168.69 | 177.25 | 172.81 | 174.53 |
| | | | | | | | | 2,611,156 | | | | |
*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.