View Daily Prices - MojeDionice

Filter Country: Croatia Date: 12/07/2015 Volume: 1,167,070 EUR Show: stocks

< Previous day: 12/04/2015 Next day: 12/08/2015 >

Optimism*:	73%

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

1.	PTKM-R-A	2.07	2.07	2.07	9.47%	9.47%	120	248	2.07	2.07	1.95	2.07
2.	TPNG-R-A	10.14	10.14	10.14	7.93%	7.77%	2	20	10.14	10.14
3.	THNK-R-A	39.82	39.82	39.82	7.14%	9.39%	1	40	39.82	39.82	35.85	39.82
4.	HIMR-R-A	65.03	65.96	65.70	5.74%	4.00%	320	21,024	65.03	65.96	63.04	67.41
5.	SLRS-R-A	108.57	108.57	108.57	3.58%	3.58%	2	217	108.57	108.57	104.85	108.57
6.	KTJV-R-A	2.39	2.39	2.39	3.57%	3.57%	100	239	2.39	2.39	2.39	2.43
7.	HBRL-R-A	1.45	1.45	1.45	3.32%	3.32%	918	1,328	1.45	1.45	1.41	1.45
8.	DDJH-R-A	3.07	3.15	3.11	2.90%	0.73%	3,920	12,205	3.06	3.16	3.08	3.15
9.	ERNT-R-A	132.59	132.72	132.72	2.40%	2.36%	300	39,816	130.20	136.57	132.72	136.43
10.	OPTE-R-A	0.23	0.23	0.23	1.81%	1.81%	980	221	0.23	0.23	0.22	0.23
11.	HT-R-A	18.94	19.32	19.28	1.79%	1.80%	17,499	337,432	18.94	19.47	19.32	19.47
12.	VART-R-1	2.11	2.10	2.10	1.74%	0.57%	1,704	3,584	2.06	2.11	2.10	2.20
13.	HPB-R-A	86.27	83.62	83.79	1.60%	0.72%	610	51,112	83.62	86.27	82.55	86.27
14.	ZABA-R-A	4.84	4.91	4.89	1.40%	0.88%	11,394	55,662	4.82	4.91	4.85	4.91
15.	PBZ-R-A	80.30	80.30	80.30	1.09%	1.09%	5	401	80.30	80.30	80.30	82.29
16.	BD62-R-A	3.08	3.08	3.08	1.00%	1.00%	53	163	3.08	3.08	2.95	3.08
17.	LKPC-R-A	91.58	92.24	91.80	0.72%	0.23%	3	275	91.58	92.24	91.71	93.17
18.	LULG-R-A	2.41	2.41	2.41	0.61%	0.56%	104	250	2.41	2.41
19.	CROBEX		223.31		0.56%
20.	RIVP-R-A	3.14	3.15	3.15	0.55%	-0.04%	8,951	28,174	3.13	3.17	3.15	3.17
21.	JMNC-R-A	15,130.40	15,130.40	15,130.40	0.53%	0.53%	1	15,130	15,130.40	15,130.40	14,931.32	15,263.12
22.	CKML-R-A	663.61	6.77	6.77	0.50%	0.50%	9	5,973	663.61	663.61	646.36	663.61
23.	ADRS-P-A	49.11	48.99	49.15	0.30%	1.27%	5,063	248,844	48.84	49.25	48.99	49.24
24.	KOEI-R-A	89.52	89.52	89.52	0.26%	0.26%	1	90	89.52	89.52	88.13	89.52
25.	MAIS-R-A	28.03	26.94	27.11	0.20%	-0.22%	47	1,274	26.94	28.03	26.94	28.25
26.	SNBA-R-A	7.44	7.44	7.44	0.04%	-0.60%	38	283	7.44	7.44	7.44	7.83
27.	JNAF-R-A	597.25	593.40	596.90	0.02%	0.61%	209	124,753	593.40	597.25	593.27	597.25
28.	HTCP-R-A	22.57	22.57	22.57	0.01%	0.01%	160	3,610	22.57	22.57	22.57	25.88
29.	KOES-R-A	66.50	66.50	66.50	0.01%	0.01%	5	333	66.50	66.50	66.50	71.67
30.	ATGR-R-A	110.18	27.54	27.54	0.00%	-0.14%	14	1,542	110.18	110.18	110.18	111.16
31.	FMPS-R-A	1.47	1.47	1.47	0.00%	0.00%	93	137	1.47	1.47	1.47	1.73
32.	SLPF-R-A	6.20	6.20	6.20	0.00%	0.00%	76	472	6.20	6.20	6.20	6.54
33.	BRIN-R-A	3.32	3.32	3.32	0.00%	0.00%	94	312	3.32	3.32	2.65	3.32
34.	KRAS-R-A	61.72	61.72	62.34	0.00%	1.00%	768	47,874	61.72	62.38	61.31	63.04
35.	ULPL-R-A	17.52	17.51	16.94	0.00%	-0.59%	109	1,847	16.86	17.52	16.86	17.51
36.	MIVA-R-A	86.27	86.27	86.27	0.00%	0.00%	8	690	86.27	86.27	86.27	90.25
37.	LPLH-R-A	26.01	26.01	26.01	0.00%	0.74%	40	1,041	26.01	26.01	25.27	26.01
38.	TUHO-R-A	345.08	351.72	350.03	0.00%	-0.48%	75	26,253	345.08	351.72	334.88	355.70
39.	BCIN-R-A	61.05	61.05	61.05	0.00%	0.00%	54	3,297	61.05	61.05	60.92	65.03
40.	PRFC-R-A	2.53	2.53	2.53	0.00%	-0.37%	222	561	2.53	2.53	2.46	2.68
41.	AUHR-R-A	57.77	57.76	57.76	-0.01%	-1.43%	146	8,433	57.76	57.77	57.34	59.06
42.	ZVZD-R-A	358.35	371.29	363.53	-0.02%	-2.11%	5	1,818	358.35	371.29	358.35	371.28
43.	SNHO-R-A	27.63	27.61	27.65	-0.05%	0.09%	211	5,834	27.61	27.67	27.61	28.08
44.	ADPL-R-A	12.37	12.36	12.37	-0.12%	-0.08%	77	952	12.36	12.37	12.36	12.70
45.	BLJE-R-A	3.05	3.11	3.11	-0.17%	0.00%	880	2,733	3.05	3.12	3.06	3.11
46.	INGR-R-A	0.37	0.38	0.36	-0.37%	-1.44%	4,720	1,718	0.36	0.38	0.36	0.38
47.	DLKV-R-A	1.94	1.93	1.93	-0.48%	-0.48%	1,775	3,432	1.93	1.94	1.93	1.96
48.	HMST-R-A	36.76	36.76	36.76	-0.54%	-0.66%	97	3,566	36.76	36.77	35.97	39.15
49.	JDGT-R-A	136.97	136.32	136.76	-0.77%	-0.33%	115	15,728	136.32	136.97	132.86	138.70
50.	PODR-R-A	43.53	43.80	43.70	-0.78%	0.35%	446	19,492	43.40	43.80	43.80	43.90
51.	RIZO-R-A	14.93	14.77	14.90	-0.85%	-0.66%	190	2,831	14.77	14.93	14.77	15.26
52.	ATPL-R-A	17.12	17.25	16.87	-1.51%	-2.46%	337	5,685	16.74	17.25	16.74	17.39
53.	SUNH-R-A	2.63	2.63	2.63	-1.98%	-1.93%	840	2,209	2.63	2.63	2.63	2.74
54.	PCTS-R-A	6.77	6.77	6.77	-2.37%	-2.65%	104	704	6.77	6.77
55.	ADRS-R-A	75.65	74.46	74.87	-2.43%	-1.90%	565	42,300	74.46	75.65	74.46	75.25
56.	LRH-R-A	484.44	477.80	480.75	-2.71%	-2.14%	9	4,327	477.80	491.07	432.81	477.80
57.	VERN-R-A	21.24	20.57	20.80	-3.56%	-1.71%	38	790	20.57	21.24	20.57	21.24
58.	VPIK-R-A	6.37	6.37	6.37	-4.00%	-1.23%	200	1,274	6.37	6.37	6.27	6.57
59.	ARNT-R-A	42.23	41.35	41.96	-4.91%	-3.49%	150	6,294	41.35	42.37	41.35	43.13
60.	HHLD-R-A	0.16	0.15	0.15	-5.89%	-5.84%	1,398	209	0.15	0.16	0.15	0.17
61.	JDPL-R-A	2.82	2.82	2.82	-9.96%	-14.35%	5	14	2.82	2.82	2.82	3.32
								1,167,070

*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: