 Filter
Country: Croatia Date: 06/30/2014 Volume: 778,968 EUR Show: stocks
|
| # | Ticker | Open | Close | Average | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
| 1. | KBZ-R-A | 17.39 | 17.39 | 17.39 | 23.59% | 23.59% | 245 | 4,260 | 17.39 | 17.39 | 17.39 | 27.87 |
| 2. | PIVK-R-A | 22.70 | 22.70 | 22.70 | 13.25% | 13.25% | 36 | 817 | 22.70 | 22.70 | 16.59 | 22.70 |
| 3. | HMST-R-A | 31.06 | 35.11 | 31.74 | 13.03% | 3.95% | 1,167 | 37,040 | 31.06 | 35.11 | 31.92 | 35.11 |
| 4. | SNBA-R-A | 5.31 | 5.31 | 5.31 | 9.47% | 9.47% | 233 | 1,237 | 5.31 | 5.31 | 4.94 | 5.31 |
| 5. | HZLA-R-A | 7.17 | 7.17 | 7.17 | 7.98% | 8.00% | 3 | 21 | 7.17 | 7.17 | | |
| 6. | ATLN-R-A | 7.02 | 7.02 | 7.02 | 5.25% | 5.25% | 21 | 147 | 7.02 | 7.02 | 6.67 | 7.02 |
| 7. | ARNT-R-A | 48.31 | 50.70 | 49.84 | 4.94% | 2.78% | 1,018 | 50,739 | 48.31 | 51.76 | 50.43 | 50.70 |
| 8. | VLHO-R-A | 25.48 | 25.88 | 25.58 | 4.80% | 2.48% | 716 | 18,313 | 25.02 | 25.88 | 25.12 | 25.88 |
| 9. | JDPL-R-A | 16.72 | 17.46 | 17.24 | 4.40% | 2.89% | 431 | 7,428 | 16.72 | 17.46 | 17.26 | 17.91 |
| 10. | BRIN-R-A | 2.19 | 2.32 | 2.31 | 2.94% | 2.47% | 129 | 298 | 2.19 | 2.32 | 2.19 | 2.32 |
| 11. | ACI-R-A | 756.52 | 756.52 | 756.52 | 2.70% | 4.84% | 4 | 3,026 | 756.52 | 756.52 | 718.03 | 783.06 |
| 12. | VPIK-R-A | 13.74 | 14.08 | 14.07 | 2.48% | 4.07% | 4,353 | 61,247 | 13.74 | 14.30 | 13.88 | 14.08 |
| 13. | JNAF-R-A | 329.15 | 329.15 | 329.15 | 2.27% | 2.27% | 1 | 329 | 329.15 | 329.15 | 329.15 | 345.08 |
| 14. | ATPL-R-A | 43.00 | 44.18 | 43.69 | 1.79% | 1.83% | 478 | 20,882 | 43.00 | 44.18 | 43.59 | 44.43 |
| 15. | SAPN-R-A | 27.13 | 27.61 | 27.37 | 1.76% | 1.57% | 82 | 2,244 | 27.13 | 27.61 | 26.35 | 27.61 |
| 16. | INGR-R-A | 0.35 | 0.36 | 0.36 | 0.76% | 0.76% | 9,947 | 3,539 | 0.35 | 0.36 | 0.35 | 0.36 |
| 17. | HT-R-A | 20.06 | 20.15 | 20.17 | 0.49% | -0.29% | 4,466 | 90,084 | 20.06 | 20.27 | 20.15 | 20.17 |
| 18. | HCVT-R-A | 29.34 | 29.48 | 29.49 | 0.46% | 0.50% | 87 | 2,566 | 29.34 | 30.00 | 29.48 | 30.53 |
| 19. | KORF-R-A | 27.84 | 27.47 | 27.48 | 0.40% | -0.39% | 855 | 23,492 | 27.36 | 27.84 | 27.47 | 27.73 |
| 20. | ADRS-R-A | 39.82 | 39.82 | 39.82 | 0.00% | 0.00% | 1,070 | 42,604 | 39.82 | 39.82 | 39.29 | 39.82 |
| 21. | JDBA-R-A | 124.76 | 124.76 | 124.76 | 0.00% | 0.00% | 1,362 | 169,922 | 124.76 | 124.76 | 111.49 | 126.09 |
| 22. | KOTR-P-A | 172.54 | 172.54 | 172.54 | 0.00% | 0.00% | 2 | 345 | 172.54 | 172.54 | 166.57 | 179.17 |
| 23. | IKBA-R-A | 132.72 | 132.72 | 132.72 | 0.00% | 0.00% | 10 | 1,327 | 132.72 | 132.72 | | 156.35 |
| 24. | TRFM-R-A | 19.91 | 19.91 | 19.91 | 0.00% | 0.00% | 12 | 239 | 19.91 | 19.91 | 19.91 | 20.57 |
| 25. | NEXE-R-A | 11.28 | 11.28 | 11.28 | 0.00% | 0.00% | 110 | 1,241 | 11.28 | 11.28 | 10.62 | 11.28 |
| 26. | JDRA-R-A | 93.11 | 93.11 | 93.11 | 0.00% | 0.00% | 10 | 931 | 93.11 | 93.11 | 93.11 | 99.54 |
| 27. | LEDO-R-A | 1,174.60 | 1,174.60 | 1,174.60 | 0.00% | -0.24% | 3 | 3,524 | 1,174.60 | 1,174.60 | 1,174.60 | 1,185.21 |
| 28. | OPEK-R-A | 16.58 | 16.58 | 16.58 | 0.00% | 0.00% | 500 | 8,288 | 16.58 | 16.58 | 16.58 | |
| 29. | LCDS-R-A | 1.86 | 1.86 | 1.86 | 0.00% | 0.00% | 114 | 212 | 1.86 | 1.86 | 1.66 | 1.90 |
| 30. | RIVP-R-A | 2.25 | 2.19 | 2.21 | 0.00% | 0.42% | 1,850 | 4,086 | 2.19 | 2.25 | 2.19 | 2.25 |
| 31. | CROS-P-A | 995.42 | 995.42 | 995.42 | 0.00% | 0.00% | 1 | 995 | 995.42 | 995.42 | 995.42 | 1,002.06 |
| 32. | MAIS-R-A | 16.85 | 16.85 | 16.85 | -0.03% | -0.03% | 18 | 303 | 16.85 | 16.85 | 15.93 | 17.25 |
| 33. | KSST-R-A | 43.80 | 43.21 | 43.49 | -0.12% | 0.02% | 29 | 1,261 | 43.21 | 43.80 | 43.21 | 46.72 |
| 34. | SNHO-R-A | 25.88 | 25.75 | 25.87 | -0.51% | 0.44% | 110 | 2,846 | 25.75 | 25.88 | 25.75 | 26.54 |
| 35. | ZVZD-R-A | 390.47 | 395.91 | 388.43 | -0.57% | -2.77% | 13 | 5,050 | 384.90 | 395.91 | 377.20 | 395.90 |
| 36. | ULPL-R-A | 22.96 | 22.96 | 22.96 | -0.57% | 1.66% | 27 | 620 | 22.96 | 22.96 | 22.30 | 22.96 |
| 37. | HUPZ-R-A | 212.36 | 217.67 | 216.89 | -0.61% | -0.94% | 46 | 9,977 | 212.36 | 218.99 | 217.67 | 222.97 |
| 38. | CROBEX | | 237.77 | | -0.63% | | | | | | | |
| 39. | LKRI-R-A | 9.87 | 9.79 | 9.56 | -0.75% | -3.09% | 2,742 | 26,223 | 9.56 | 9.87 | 9.56 | 9.79 |
| 40. | PTKM-R-A | 5.57 | 5.56 | 5.54 | -0.78% | -1.30% | 1,088 | 6,024 | 5.45 | 5.57 | 5.45 | 5.56 |
| 41. | KODT-P-A | 132.59 | 131.40 | 132.09 | -1.00% | -0.47% | 12 | 1,585 | 131.40 | 132.59 | 130.74 | 132.72 |
| 42. | ADPL-R-A | 15.64 | 15.63 | 15.64 | -1.01% | -0.84% | 1,047 | 16,371 | 15.63 | 15.64 | 15.64 | 15.79 |
| 43. | ADRS-P-A | 36.76 | 36.76 | 36.76 | -1.07% | -1.07% | 10 | 368 | 36.76 | 36.76 | 36.76 | 37.16 |
| 44. | THNK-R-A | 59.73 | 59.73 | 59.73 | -1.10% | -0.64% | 4 | 239 | 59.73 | 59.73 | 58.00 | 59.73 |
| 45. | ERNT-R-A | 184.41 | 181.32 | 181.88 | -1.28% | -0.84% | 44 | 8,003 | 181.19 | 184.41 | 181.32 | 183.26 |
| 46. | PODR-R-A | 40.42 | 40.42 | 40.42 | -1.44% | 0.12% | 57 | 2,304 | 40.42 | 40.48 | 40.42 | 41.01 |
| 47. | KRAS-R-A | 42.54 | 42.47 | 42.43 | -1.54% | -1.63% | 45 | 1,909 | 41.87 | 42.54 | 41.93 | 43.13 |
| 48. | ATGR-R-A | 118.26 | 29.23 | 29.50 | -1.67% | -1.15% | 150 | 17,699 | 116.93 | 118.26 | 116.93 | 118.12 |
| 49. | PRFC-R-A | 3.11 | 3.05 | 3.08 | -1.88% | -1.11% | 406 | 1,250 | 3.05 | 3.11 | 2.84 | 3.19 |
| 50. | VART-R-1 | 2.13 | 2.03 | 2.12 | -1.92% | 0.57% | 1,230 | 2,602 | 2.03 | 2.13 | 2.03 | 2.13 |
| 51. | PBZ-R-A | 59.86 | 59.86 | 59.93 | -2.17% | -1.88% | 138 | 8,271 | 59.86 | 60.39 | 59.26 | 61.05 |
| 52. | TUHO-R-A | 284.03 | 282.70 | 283.20 | -2.29% | -2.30% | 8 | 2,266 | 282.70 | 284.03 | 255.12 | 285.35 |
| 53. | RIZO-R-A | 7.62 | 7.44 | 7.54 | -2.39% | -1.10% | 120 | 905 | 7.44 | 7.62 | 7.44 | 8.15 |
| 54. | BLJE-R-A | 5.84 | 5.70 | 5.69 | -2.43% | -5.72% | 8,800 | 50,062 | 5.51 | 5.94 | 5.62 | 5.70 |
| 55. | TISK-R-A | 25.87 | 25.22 | 25.84 | -2.51% | -0.11% | 601 | 15,528 | 25.22 | 25.88 | 25.22 | 25.88 |
| 56. | ZABA-R-A | 4.70 | 4.59 | 4.67 | -2.57% | -0.88% | 117 | 546 | 4.59 | 4.70 | 4.39 | 4.59 |
| 57. | VDKT-R-A | 34.24 | 33.32 | 33.64 | -2.71% | -1.76% | 20 | 673 | 33.32 | 34.24 | 32.52 | 34.50 |
| 58. | LKPC-R-A | 68.49 | 68.36 | 68.42 | -2.82% | -2.73% | 10 | 684 | 68.36 | 68.49 | 68.36 | 71.01 |
| 59. | KOEI-R-A | 91.58 | 89.99 | 90.03 | -3.00% | -2.78% | 70 | 6,302 | 89.99 | 91.58 | 89.99 | 92.89 |
| 60. | BPBA-R-A | 0.93 | 0.93 | 0.93 | -3.18% | -3.31% | 1,000 | 929 | 0.93 | 0.93 | 0.93 | 1.06 |
| 61. | DDJH-R-A | 4.98 | 4.85 | 4.89 | -3.67% | -1.21% | 245 | 1,198 | 4.85 | 4.98 | 4.85 | 4.98 |
| 62. | VIRO-R-A | 54.42 | 53.10 | 53.33 | -3.80% | -0.95% | 106 | 5,654 | 53.10 | 55.20 | 53.10 | 55.20 |
| 63. | JDOS-R-A | 400.82 | 398.17 | 399.11 | -3.85% | -3.46% | 39 | 15,565 | 398.17 | 400.82 | 392.06 | 414.10 |
| 64. | VERN-R-A | 5.18 | 5.05 | 5.08 | -4.87% | -4.38% | 531 | 2,695 | 5.05 | 5.18 | 5.05 | 5.44 |
| 65. | LRH-R-A | 318.53 | 318.53 | 318.53 | -5.81% | -1.36% | 4 | 1,274 | 318.53 | 318.53 | 318.53 | 336.98 |
| 66. | IGH-R-A | 16.67 | 16.67 | 16.67 | -7.44% | -2.14% | 1 | 17 | 16.67 | 16.67 | 16.67 | 17.92 |
| 67. | OPTE-R-A | 0.71 | 0.71 | 0.71 | -9.67% | -9.67% | 180 | 127 | 0.71 | 0.71 | 0.71 | 0.81 |
| 68. | BD62-R-A | 2.19 | 2.01 | 2.11 | -10.56% | -6.43% | 32 | 67 | 2.01 | 2.19 | 2.01 | 2.23 |
| 69. | LVCV-R-A | 9.12 | 9.12 | 9.12 | -19.19% | -19.19% | 10 | 91 | 9.12 | 9.12 | 9.12 | 11.41 |
| 70. | TLM-R-A | 1.00 | 1.00 | 1.00 | -31.36% | -31.36% | 55 | 55 | 1.00 | 1.00 | | 2.65 |
| | | | | | | | | 778,968 | | | | |
*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.