View Daily Prices - MojeDionice

Filter Country: Croatia Date: 09/06/2016 Volume: 1,575,008 EUR Show: stocks

< Previous day: 09/05/2016 Next day: 09/07/2016 >

Optimism*:	68%

#	Ticker	Open	Close	Average	Change (Close)	Change (Avg.)	Shares	Volume	Low	High	Bid	Ask

1.	VDKT-R-A	38.45	38.45	38.45	6.90%	6.73%	22	846	38.45	38.45	35.84	39.41
2.	VPIK-R-A	4.91	5.20	5.15	5.95%	5.44%	579	2,980	4.91	5.20	4.98	5.21
3.	KODT-P-A	164.31	164.31	164.31	5.18%	5.18%	60	9,859	164.31	164.31	156.35	164.31
4.	GBRT-R-A	95.56	95.56	95.56	4.35%	4.35%	3	287	95.56	95.56
5.	DELT-R-A	2.54	2.62	2.61	3.51%	3.04%	700	1,827	2.53	2.72
6.	ARNT-R-A	52.98	53.75	52.88	3.27%	1.60%	118	6,240	52.10	53.75	52.56	53.75
7.	BCIN-R-A	50.43	50.43	50.43	2.70%	2.70%	10	504	50.43	50.43	49.11	52.96
8.	ATLN-R-A	16.19	16.32	16.24	2.47%	1.96%	80	1,299	16.19	16.32	15.93	16.86
9.	SLPF-R-A	7.47	7.47	7.47	2.36%	2.64%	130	971	7.47	7.47	7.05	7.47
10.	HUPZ-R-A	335.52	338.44	337.61	2.00%	1.75%	132	44,564	332.07	338.44	334.46	338.44
11.	GAMA-R-A	6.11	6.11	6.11	1.93%	1.90%	265	1,618	6.11	6.11
12.	JMNC-R-A	15,913.46	16,059.46	16,008.03	1.68%	1.79%	8	128,064	15,913.46	16,059.46	15,926.74	16,457.63
13.	ATGR-R-A	108.83	27.76	27.53	1.64%	0.87%	578	63,649	108.83	111.02	110.43	111.49
14.	RIVP-R-A	3.82	3.85	3.82	1.50%	0.42%	10,946	41,827	3.81	3.85	3.81	3.85
15.	HBRL-R-A	1.44	1.44	1.44	1.40%	1.40%	1,000	1,443	1.44	1.44	1.44	1.51
16.	TPNG-R-A	9.93	9.61	9.82	1.13%	3.37%	380	3,732	9.61	9.93
17.	HT-R-A	20.47	20.55	20.47	1.07%	0.77%	28,203	577,215	20.35	20.56	20.45	20.57
18.	ADPL-R-A	16.54	16.72	16.63	1.00%	0.64%	2,243	37,297	16.54	16.72	16.15	16.94
19.	ERNT-R-A	145.33	145.53	145.42	0.87%	-0.02%	45	6,544	145.33	145.53	145.33	145.99
20.	PODR-R-A	47.78	47.78	47.78	0.84%	0.76%	55	2,628	47.78	47.78	47.78	48.23
21.	JDOS-R-A	371.76	371.76	371.76	0.76%	0.76%	18	6,692	371.76	371.76	370.56	417.94
22.	MDKA-R-A	1,937.75	1,948.37	1,940.79	0.62%	0.57%	7	13,586	1,937.75	1,948.37	1,872.19	1,955.01
23.	DDJH-R-A	6.24	6.22	6.24	0.43%	-1.20%	2,899	18,098	6.22	6.25	6.13	6.49
24.	CROBEX		242.19		0.43%
25.	INGR-R-A	0.32	0.33	0.33	0.39%	-0.79%	41,406	13,451	0.32	0.33	0.32	0.33
26.	ADRS-R-A	74.19	74.59	74.58	0.36%	0.33%	2,052	153,045	74.19	74.59	71.68	75.65
27.	ZABA-R-A	5.47	5.47	5.47	0.29%	0.37%	100	547	5.47	5.47	5.47	5.64
28.	ACI-R-A	788.37	788.37	788.37	0.29%	0.29%	1	788	788.37	788.37	784.52	825.80
29.	LEDO-R-A	1,413.23	1,417.48	1,413.79	0.28%	1.44%	20	28,276	1,413.23	1,417.48	1,400.23	1,417.48
30.	ZVZD-R-A	484.44	485.77	485.03	0.27%	0.12%	9	4,365	484.44	485.77	471.17	488.25
31.	SNHA-R-A	10.11	10.11	10.11	0.18%	-1.89%	27	273	10.11	10.11
32.	HIMR-R-A	104.19	103.93	104.11	0.00%	0.18%	405	42,163	103.93	104.45	103.93	105.51
33.	KOEI-R-A	88.79	87.60	87.88	0.00%	0.18%	121	10,634	87.60	88.79	87.60	89.44
34.	LKRI-R-A	6.27	6.25	6.26	0.00%	0.21%	447	2,800	6.25	6.27	6.25	6.44
35.	TRFM-R-A	11.95	11.95	11.95	0.00%	0.00%	25	299	11.95	11.95	8.36	11.95
36.	PLAG-R-A	663.61	165.90	165.90	0.00%	0.00%	78	51,762	663.61	663.61	663.62	683.52
37.	SUNH-R-A	3.25	3.25	3.25	0.00%	-1.01%	83	270	3.25	3.25	3.21	3.32
38.	PIKR-R-A	11.01	11.01	11.01	-0.01%	-0.01%	20	220	11.01	11.01	10.65	11.02
39.	KOTR-P-A	165.70	165.70	165.70	-0.12%	-0.12%	3	497	165.70	165.70	165.77	165.90
40.	MAIS-R-A	30.80	30.73	30.75	-0.56%	-0.31%	318	9,780	30.73	30.80	30.73	31.19
41.	LKPC-R-A	74.36	73.87	73.79	-0.63%	-0.73%	103	7,601	73.67	74.36	73.93	74.99
42.	BETA-R-A	5.45	5.40	5.44	-0.95%	-0.22%	339	1,845	5.40	5.45
43.	KRAS-R-A	69.02	69.02	69.02	-0.95%	-0.20%	103	7,109	69.02	69.02	68.30	72.47
44.	SAPN-R-A	38.43	38.22	38.33	-1.03%	-0.77%	595	22,805	38.22	38.49	37.32	39.28
45.	ADRS-P-A	54.35	53.82	53.89	-1.09%	-0.65%	297	16,005	53.82	54.35	53.82	54.32
46.	HHLD-R-A	0.47	0.47	0.47	-1.12%	-3.56%	6,480	3,037	0.47	0.47	0.47	0.50
47.	LULG-R-A	2.57	2.57	2.57	-1.23%	-1.23%	3	8	2.57	2.57
48.	DLKV-R-A	1.75	1.70	1.71	-1.54%	-1.30%	4,403	7,546	1.70	1.75	1.70	1.73
49.	ATPL-R-A	23.26	23.12	23.16	-1.58%	-0.11%	212	4,911	23.12	23.26	23.03	23.75
50.	SLRS-R-A	95.06	95.03	95.05	-1.90%	-1.88%	12	1,141	95.03	95.06	95.03	98.21
51.	BLJE-R-A	2.96	3.05	2.98	-2.04%	-2.17%	69	206	2.96	3.05	2.97	3.05
52.	MGMA-R-A	0.06	0.06	0.06	-2.23%	-2.23%	160	9	0.06	0.06	0.05	0.06
53.	HMST-R-A	43.89	43.93	43.97	-2.93%	-1.83%	61	2,682	43.89	45.10	43.90	45.10
54.	VART-R-1	2.17	2.19	2.18	-3.39%	-8.49%	320	696	2.17	2.19	2.19	2.38
55.	JNAF-R-A	580.00	580.00	580.00	-3.53%	-3.53%	3	1,740	580.00	580.00	580.00	580.00
56.	LPLH-R-A	28.14	27.87	27.92	-4.52%	-4.37%	100	2,792	27.87	28.14	27.87	29.04
57.	PVCM-R-A	27.84	26.56	26.92	-4.69%	-3.15%	2,440	65,675	26.15	27.84
58.	OPTE-R-A	0.30	0.28	0.29	-4.89%	-4.85%	98,939	28,404	0.28	0.30	0.28	0.29
59.	BD62-R-A	3.86	3.98	4.02	-5.96%	-7.48%	8,540	34,360	3.45	4.58	3.68	4.15
60.	HDEL-R-A	3.19	3.19	3.19	-10.45%	-10.45%	474	1,510	3.19	3.19	3.19	3.23
61.	IGH-R-A	11.02	11.02	11.02	-11.66%	-11.46%	70	772	11.02	11.02	11.02	12.34
62.	ZB-R-A	2.79	2.27	2.47	-19.18%	-18.48%	29,636	73,218	2.27	3.05
								1,575,008

*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.

MojeDionice.com SPONSOR: