View Daily Prices - MojeDionice

Filter Country: Croatia Date: 09/08/2016 Volume: 2,546,158 EUR Show: stocks

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

Optimism*:	55%

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

1.	FNVC-R-A	3.98	3.98	3.98	19.95%	19.95%	3	12	3.98	3.98	2.66	3.98
2.	ILRA-R-A	171.21	21.40	21.40	17.06%	11.27%	2	342	171.21	171.21	165.90	179.17
3.	DELT-R-A	2.52	2.52	2.52	13.23%	11.24%	35	88	2.52	2.52
4.	AUHR-R-A	83.60	84.94	84.62	9.40%	6.32%	45	3,808	83.60	84.94	76.98	84.94
5.	HDEL-R-A	3.48	3.48	3.48	6.98%	6.98%	20	70	3.48	3.48	3.19	3.48
6.	VIRO-R-A	43.93	45.12	45.07	6.25%	6.12%	70	3,155	43.93	45.12	41.94	45.13
7.	VART-R-1	2.17	2.29	2.18	5.81%	0.30%	400	872	2.17	2.29	2.17	2.29
8.	ZVZD-R-A	477.80	504.35	494.23	5.56%	2.10%	24	11,861	477.80	504.35	485.77	530.76
9.	SUNH-R-A	3.19	3.32	3.31	4.08%	4.00%	1,812	6,005	3.19	3.32	3.19	3.35
10.	ULPL-R-A	17.59	17.78	17.75	3.94%	1.49%	250	4,438	17.59	17.78	17.39	17.78
11.	MDKA-R-A	1,990.84	2,057.20	2,024.02	3.68%	2.92%	16	32,384	1,990.84	2,057.20	1,990.84	2,083.62
12.	JMNC-R-A	16,457.50	16,590.35	16,501.82	3.31%	3.08%	3	49,505	16,457.50	16,590.35	15,940.01	17,253.97
13.	LKRI-R-A	6.42	6.44	6.43	2.97%	2.63%	594	3,819	6.42	6.44	6.44	6.49
14.	BD62-R-A	3.84	3.59	3.75	2.31%	2.35%	1,667	6,257	3.59	3.96	3.59	3.96
15.	JNAF-R-A	597.25	597.25	597.25	2.27%	2.27%	17	10,153	597.25	597.25	597.25	601.23
16.	GAMA-R-A	6.03	6.11	6.04	2.18%	1.07%	184	1,112	6.03	6.11
17.	ATPL-R-A	24.95	25.35	25.19	1.87%	4.62%	994	25,038	24.95	25.88	25.35	25.62
18.	ADRS-P-A	54.28	54.68	54.29	1.15%	-0.16%	14,129	767,049	54.22	54.68	54.30	54.68
19.	ATLN-R-A	17.10	17.10	17.10	1.05%	1.23%	10	171	17.10	17.10	16.32	17.10
20.	RIVP-R-A	3.82	3.85	3.84	0.97%	0.21%	5,486	21,067	3.82	3.85	3.83	3.85
21.	OPTE-R-A	0.29	0.29	0.30	0.89%	2.27%	39,871	11,848	0.29	0.30	0.30	0.31
22.	LKPC-R-A	74.62	75.65	74.67	0.88%	0.01%	21	1,568	74.61	75.65	75.65	78.04
23.	KODT-P-A	166.57	166.57	166.57	0.88%	0.88%	61	10,161	166.57	166.57	166.57	168.56
24.	ATGR-R-A	110.96	27.87	27.80	0.60%	0.34%	2,014	223,964	110.89	111.49	111.12	111.49
25.	DDJH-R-A	6.49	6.27	6.28	0.55%	-0.02%	515	3,235	6.26	6.49	6.27	6.44
26.	ARNT-R-A	54.15	54.42	54.17	0.49%	0.24%	110	5,959	53.49	54.42	53.49	54.42
27.	JDGT-R-A	124.76	124.76	124.76	0.32%	0.32%	10	1,248	124.76	124.76	123.43	124.76
28.	HHLD-R-A	0.48	0.44	0.46	0.29%	4.48%	3,721	1,729	0.43	0.48	0.43	0.48
29.	HBRL-R-A	1.46	1.46	1.46	0.28%	0.28%	300	437	1.46	1.46	1.46	1.52
30.	HIMR-R-A	104.06	104.07	104.06	0.14%	0.13%	158	16,442	104.05	104.07	104.07	105.38
31.	CROBEX		243.98		0.10%
32.	TPNG-R-A	10.21	10.22	10.21	0.09%	2.44%	135	1,378	10.21	10.22
33.	PRFC-R-A	4.86	4.86	4.86	0.08%	0.11%	50	243	4.86	4.86	4.86	5.04
34.	KODT-R-A	172.56	172.56	172.56	0.01%	0.01%	10	1,726	172.56	172.56	172.56	177.85
35.	KOTR-P-A	165.90	165.90	165.90	0.00%	0.00%	44	7,300	165.90	165.90	165.90	196.30
36.	PLAG-R-A	663.62	165.90	165.90	0.00%	0.00%	18	11,945	663.61	663.62	653.00	689.89
37.	PCTS-R-A	5.31	5.31	5.31	0.00%	0.02%	35	186	5.31	5.31
38.	BETA-R-A	5.44	5.44	5.44	0.00%	0.00%	184	1,001	5.44	5.44
39.	LULG-R-A	2.57	2.57	2.57	0.00%	0.00%	35	90	2.57	2.57
40.	HUPZ-R-A	338.31	338.44	338.36	0.00%	0.13%	50	16,918	338.31	338.44	332.60	338.44
41.	ERNT-R-A	147.98	147.98	147.80	0.00%	0.95%	217	32,073	146.66	147.98	146.67	147.98
42.	MAIS-R-A	30.73	30.73	30.73	0.00%	-0.55%	300	9,218	30.73	30.73	30.73	31.19
43.	SNHA-R-A	10.09	10.09	10.09	-0.01%	-0.14%	35	353	10.09	10.09
44.	PDBA-R-A	33.18	33.18	33.18	-0.02%	-0.02%	500	16,590	33.18	33.18	31.85	53.09
45.	ADPL-R-A	17.24	17.25	17.25	-0.03%	0.08%	1,000	17,250	17.24	17.25	16.86	17.25
46.	HT-R-A	20.44	20.44	20.45	-0.04%	-0.45%	6,307	129,003	20.41	20.49	20.44	20.50
47.	LEDO-R-A	1,406.86	1,426.77	1,426.12	-0.14%	0.64%	269	383,626	1,406.86	1,426.77	1,413.50	1,426.77
48.	INGR-R-A	0.33	0.33	0.33	-0.40%	-1.21%	51,986	17,065	0.33	0.33	0.32	0.33
49.	BLJE-R-A	2.95	2.92	2.94	-0.68%	-0.04%	1,353	3,978	2.92	2.95	2.92	3.05
50.	ZABA-R-A	5.60	5.60	5.62	-0.71%	1.24%	5,829	32,758	5.60	5.65	5.60	5.65
51.	VLEN-R-B	0.88	0.90	0.89	-0.74%	3.85%	574	513	0.88	0.90	0.81	0.90
52.	KOEI-R-A	88.26	88.26	88.01	-0.75%	-0.88%	5,543	487,847	87.86	88.26	87.87	89.44
53.	PBZ-R-A	86.40	86.27	86.36	-0.76%	-0.66%	37	3,195	86.27	86.40	86.27	90.24
54.	PIKR-R-A	11.02	11.02	11.02	-0.79%	-0.79%	25	275	11.02	11.02	11.02	13.26
55.	KRAS-R-A	68.35	68.42	68.42	-0.86%	-0.87%	104	7,115	68.35	68.42	68.42	69.68
56.	SAPN-R-A	37.83	37.84	38.81	-1.01%	1.54%	215	8,345	37.83	39.15	37.84	39.15
57.	PODR-R-A	48.05	47.57	47.96	-1.24%	-0.11%	416	19,952	47.54	48.21	47.57	48.03
58.	DLKV-R-A	1.73	1.71	1.72	-1.83%	-0.61%	1,074	1,843	1.71	1.73	1.71	1.74
59.	HMST-R-A	45.36	44.46	45.19	-2.04%	0.39%	275	12,427	44.46	45.39	44.46	45.39
60.	RIZO-R-A	11.94	11.48	11.53	-3.85%	-3.41%	450	5,189	11.48	11.94	11.48	11.93
61.	ZB-R-A	2.64	2.35	2.42	-4.52%	-7.68%	23,703	57,487	2.26	2.64
62.	VPIK-R-A	4.91	4.90	4.91	-5.74%	-4.62%	24	118	4.90	4.91	4.90	5.15
63.	HTPK-R-A	7.84	7.84	7.84	-6.24%	-6.24%	100	784	7.84	7.84	7.84	8.63
64.	PVCM-R-A	25.23	23.48	24.11	-6.90%	-9.53%	1,434	34,568	23.36	25.23
								2,546,158

*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: