Filter
Country: Croatia Date: 08/26/2016 Volume: 581,380 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | ACI-R-A | 774.44 | 774.44 | 774.44 | 0.08% | 0.08% | 2 | 1,549 | 774.44 | 774.44 | 773.79 | 783.06 |
2. | ADPL-R-A | 15.79 | 15.79 | 15.79 | 0.85% | 0.63% | 250 | 3,949 | 15.79 | 15.79 | 15.67 | 15.79 |
3. | ADRS-P-A | 54.26 | 53.63 | 54.01 | -1.41% | -0.69% | 177 | 9,560 | 53.63 | 54.26 | 53.63 | 54.02 |
4. | ADRS-R-A | 76.31 | 73.75 | 74.49 | -0.78% | 0.22% | 166 | 12,365 | 73.75 | 76.31 | 73.75 | 76.97 |
5. | ARNT-R-A | 51.76 | 54.15 | 52.36 | 4.62% | 1.16% | 483 | 25,291 | 51.76 | 54.15 | 52.03 | 54.15 |
6. | ATGR-R-A | 108.83 | 27.08 | 27.18 | -0.48% | -0.10% | 314 | 34,138 | 108.32 | 108.83 | 108.32 | 109.10 |
7. | ATLN-R-A | 15.93 | 15.93 | 15.93 | 0.00% | 0.00% | 84 | 1,338 | 15.93 | 15.93 | 15.93 | 16.68 |
8. | BCIN-R-A | 48.44 | 48.44 | 48.44 | -1.35% | -1.35% | 26 | 1,260 | 48.44 | 48.44 | 48.44 | 49.11 |
9. | BD62-R-A | 4.05 | 4.05 | 4.05 | 1.67% | 1.03% | 120 | 486 | 4.05 | 4.05 | 3.80 | 4.05 |
10. | BETA-R-A | 5.39 | 5.38 | 5.39 | -0.24% | -0.20% | 100 | 539 | 5.38 | 5.39 | | |
11. | BLJE-R-A | 2.81 | 2.92 | 2.89 | 4.76% | 3.67% | 8,674 | 25,069 | 2.81 | 2.93 | 2.87 | 2.97 |
12. | CROBEX | | 240.03 | | 0.21% | | | | | | | |
13. | DDJH-R-A | 6.89 | 7.02 | 7.00 | 5.11% | 3.82% | 3,268 | 22,889 | 6.89 | 7.15 | 6.97 | 7.10 |
14. | DELT-R-A | 2.65 | 2.56 | 2.61 | -0.77% | 1.07% | 594 | 1,553 | 2.56 | 2.65 | | |
15. | DLKV-R-A | 1.73 | 1.73 | 1.73 | -1.51% | -0.23% | 10,445 | 18,115 | 1.71 | 1.75 | 1.73 | 1.75 |
16. | ERNT-R-A | 136.48 | 138.03 | 136.82 | 1.36% | 0.41% | 328 | 44,876 | 136.04 | 138.03 | 138.03 | 139.36 |
17. | GAMA-R-A | 5.68 | 5.97 | 5.83 | 0.00% | 2.07% | 200 | 1,165 | 5.68 | 5.97 | | |
18. | HHLD-R-A | 0.48 | 0.48 | 0.48 | -0.83% | -1.09% | 1,465 | 703 | 0.48 | 0.48 | 0.48 | 0.50 |
19. | HIMR-R-A | 105.37 | 105.51 | 105.40 | 0.63% | 0.52% | 400 | 42,160 | 105.37 | 105.51 | 104.92 | 105.63 |
20. | HMST-R-A | 42.34 | 43.13 | 42.69 | 1.56% | 0.56% | 118 | 5,038 | 42.34 | 43.13 | 41.16 | 43.13 |
21. | HPB-R-A | 75.78 | 75.78 | 75.78 | 0.00% | 0.00% | 91 | 6,896 | 75.78 | 75.78 | 74.99 | 75.78 |
22. | HT-R-A | 19.35 | 19.39 | 19.32 | -0.51% | -0.21% | 1,506 | 29,089 | 19.26 | 19.39 | 19.32 | 19.39 |
23. | IGH-R-A | 10.27 | 10.27 | 10.27 | -0.40% | -0.40% | 52 | 534 | 10.27 | 10.27 | 9.84 | 10.27 |
24. | INGR-R-A | 0.33 | 0.33 | 0.33 | 0.79% | 0.39% | 428 | 142 | 0.33 | 0.33 | 0.32 | 0.33 |
25. | JDGT-R-A | 124.50 | 124.36 | 124.43 | -0.53% | -0.31% | 27 | 3,360 | 124.36 | 124.50 | 122.77 | 124.36 |
26. | JDPL-R-A | 2.99 | 2.99 | 2.99 | 0.00% | 0.00% | 138 | 412 | 2.99 | 2.99 | 2.99 | 3.52 |
27. | KABA-R-A | 1.06 | 1.06 | 1.06 | 6.40% | 6.40% | 100 | 106 | 1.06 | 1.06 | 1.06 | 1.19 |
28. | KOEI-R-A | 88.91 | 88.91 | 88.91 | 1.50% | 1.50% | 20 | 1,778 | 88.91 | 88.91 | 87.34 | 90.25 |
29. | KOES-R-A | 71.01 | 71.01 | 71.01 | 0.94% | 0.94% | 40 | 2,840 | 71.01 | 71.01 | 68.35 | 72.20 |
30. | KOTR-P-A | 165.90 | 165.90 | 165.90 | 0.00% | 0.00% | 5 | 830 | 165.90 | 165.90 | 165.77 | 165.90 |
31. | LEDO-R-A | 1,420.00 | 1,420.10 | 1,420.07 | 0.03% | 0.02% | 5 | 7,100 | 1,420.00 | 1,420.12 | 1,397.64 | 1,420.12 |
32. | LKPC-R-A | 77.30 | 77.15 | 77.26 | -0.13% | 0.02% | 164 | 12,671 | 77.15 | 77.30 | 77.15 | 79.61 |
33. | LKRI-R-A | 6.37 | 6.49 | 6.41 | -0.20% | -1.51% | 31 | 199 | 6.37 | 6.49 | 6.27 | 6.49 |
34. | LPLH-R-A | 28.53 | 27.87 | 28.00 | -2.33% | -1.87% | 81 | 2,268 | 27.87 | 28.53 | 27.61 | 28.53 |
35. | MAIS-R-A | 31.32 | 31.10 | 31.19 | 0.00% | 0.26% | 215 | 6,706 | 31.10 | 31.32 | 31.10 | 31.85 |
36. | MDKA-R-A | 1,891.30 | 1,891.30 | 1,891.30 | -0.70% | -0.70% | 3 | 5,674 | 1,891.30 | 1,891.30 | 1,891.30 | 1,897.94 |
37. | OPTE-R-A | 0.23 | 0.23 | 0.23 | 0.00% | -0.55% | 23,611 | 5,561 | 0.23 | 0.24 | 0.23 | 0.24 |
38. | PBZ-R-A | 86.27 | 86.27 | 86.27 | 0.00% | 0.00% | 59 | 5,090 | 86.27 | 86.27 | 86.27 | 90.25 |
39. | PLAG-R-A | 663.61 | 165.90 | 165.90 | 0.10% | 0.10% | 110 | 72,998 | 663.61 | 663.61 | 630.43 | 740.57 |
40. | PODR-R-A | 48.18 | 48.44 | 48.55 | 1.39% | 1.61% | 536 | 26,022 | 48.18 | 48.64 | 47.91 | 48.71 |
41. | PRFC-R-A | 4.84 | 5.07 | 4.84 | -0.13% | -4.60% | 595 | 2,881 | 4.77 | 5.07 | 4.78 | 5.07 |
42. | PTKM-R-A | 2.64 | 2.65 | 2.65 | 2.83% | 3.74% | 1,195 | 3,165 | 2.64 | 2.65 | 2.52 | 2.65 |
43. | PVCM-R-A | 26.94 | 27.74 | 27.53 | 2.95% | 2.44% | 1,905 | 52,438 | 26.11 | 28.54 | | |
44. | RIVP-R-A | 3.86 | 3.86 | 3.85 | -0.31% | -0.10% | 5,449 | 20,973 | 3.84 | 3.86 | 3.85 | 3.86 |
45. | RIZO-R-A | 11.30 | 11.29 | 11.29 | 0.52% | -0.02% | 117 | 1,321 | 11.29 | 11.30 | 11.29 | 11.81 |
46. | SAPN-R-A | 39.81 | 38.80 | 39.64 | -2.56% | -0.43% | 6 | 238 | 38.80 | 39.81 | 38.80 | 39.81 |
47. | SLPF-R-A | 7.10 | 7.04 | 7.08 | -3.51% | -3.00% | 160 | 1,133 | 7.04 | 7.10 | 7.04 | 7.50 |
48. | SNHA-R-A | 10.22 | 9.90 | 10.21 | 0.52% | 1.92% | 306 | 3,125 | 9.90 | 10.62 | | |
49. | THNK-R-A | 47.78 | 47.12 | 47.41 | -1.40% | -0.79% | 9 | 427 | 47.12 | 47.78 | 45.20 | 49.77 |
50. | TRFM-R-A | 11.95 | 11.95 | 11.95 | 0.01% | 0.01% | 30 | 358 | 11.95 | 11.95 | 7.96 | 11.95 |
51. | ULPL-R-A | 17.25 | 16.80 | 16.82 | 0.07% | 0.17% | 104 | 1,749 | 16.80 | 17.25 | 16.80 | 17.25 |
52. | VART-R-1 | 2.36 | 2.39 | 2.38 | 2.80% | 3.82% | 250 | 596 | 2.36 | 2.39 | 2.26 | 2.39 |
53. | VDKT-R-A | 34.55 | 35.83 | 34.62 | 0.00% | -0.46% | 1,081 | 37,419 | 34.51 | 35.83 | 34.52 | 38.09 |
54. | VPIK-R-A | 4.51 | 4.78 | 4.66 | 13.75% | 9.80% | 1,271 | 5,918 | 4.51 | 4.78 | 4.61 | 4.83 |
55. | ZABA-R-A | 5.60 | 5.57 | 5.59 | -0.47% | -0.28% | 449 | 2,508 | 5.57 | 5.60 | 5.57 | 5.64 |
56. | ZVZD-R-A | 401.12 | 401.12 | 401.12 | -5.17% | -3.51% | 12 | 4,813 | 401.12 | 401.12 | 385.21 | 421.39 |
| | | | | | | | 581,380 | | | | |
*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.