View Daily Prices - MojeDionice

Filter Country: Croatia Date: 09/09/2016 Volume: 5,349,767 EUR Show: stocks

< Previous day: 09/08/2016 Next day: 09/12/2016 >

Optimism*:	83%

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

1.	JDPL-R-A	3.58	3.79	3.69	28.09%	23.53%	80	295	3.58	3.79	2.93	3.79
2.	THNK-R-A	50.43	50.43	50.43	10.78%	10.77%	12	605	50.43	50.43	47.12	50.43
3.	VPIK-R-A	5.15	5.39	5.25	9.88%	6.87%	1,577	8,276	5.15	5.39	4.94	5.40
4.	HPB-R-A	74.72	75.65	75.51	6.54%	2.74%	398	30,052	74.72	76.98	74.60	76.30
5.	SLPF-R-A	7.30	7.82	7.21	4.62%	-3.45%	1,078	7,777	7.17	7.82	7.30	7.82
6.	BLJE-R-A	2.93	3.05	3.03	4.50%	3.02%	2,153	6,521	2.92	3.07	2.97	3.09
7.	KODT-R-A	179.18	179.18	179.18	3.84%	3.84%	41	7,346	179.18	179.18	175.19	183.16
8.	OPTE-R-A	0.30	0.30	0.31	3.61%	5.82%	104,245	32,745	0.30	0.32	0.30	0.32
9.	ADRS-R-A	76.32	78.31	76.33	3.51%	0.91%	37,375	2,852,891	76.32	78.31	76.98	78.31
10.	MDKA-R-A	2,083.62	2,123.56	2,100.33	3.23%	3.77%	16	33,605	2,083.62	2,123.56	2,004.12	2,322.65
11.	ERNT-R-A	147.98	152.50	149.59	3.05%	1.21%	326	48,768	147.72	153.96	150.11	152.63
12.	ULPL-R-A	17.78	18.28	17.92	2.80%	0.96%	593	10,629	17.78	18.28	18.05	18.28
13.	PCTS-R-A	5.44	5.44	5.44	2.47%	2.47%	104	566	5.44	5.44
14.	JDGT-R-A	124.76	127.41	127.15	2.13%	1.91%	12	1,526	124.76	127.41	123.44	127.41
15.	ADRS-P-A	54.68	55.61	55.20	1.70%	1.68%	5,628	310,662	54.68	55.68	55.35	55.61
16.	PBZ-R-A	87.60	87.60	87.60	1.54%	1.43%	19	1,664	87.60	87.60	87.60	90.24
17.	ZB-R-A	2.46	2.39	2.45	1.52%	1.20%	27,654	67,859	2.36	2.65
18.	HT-R-A	20.44	20.73	20.73	1.43%	1.35%	16,115	334,066	20.44	20.86	20.67	20.84
19.	ZVZD-R-A	530.36	510.98	516.26	1.32%	4.46%	24	12,390	497.84	554.25	510.98	543.90
20.	ARNT-R-A	54.42	55.08	54.63	1.22%	0.85%	465	25,402	53.75	55.08	54.02	55.34
21.	KOEI-R-A	89.32	89.32	89.32	1.20%	1.49%	1	89	89.32	89.32	88.01	89.32
22.	SAPN-R-A	38.25	38.22	38.23	1.02%	-1.50%	93	3,555	38.22	38.25	38.22	39.28
23.	ATGR-R-A	111.49	28.15	28.01	1.00%	0.75%	481	53,888	110.97	112.60	112.02	112.60
24.	PTKM-R-A	2.55	2.53	2.54	0.95%	0.42%	888	2,252	2.53	2.55	2.53	2.65
25.	KRAS-R-A	69.02	69.02	69.02	0.87%	0.88%	70	4,831	69.02	69.02	67.56	69.68
26.	INA-R-A	404.80	404.80	404.80	0.83%	0.91%	3	1,214	404.80	404.80	401.49	404.80
27.	TPNG-R-A	10.22	10.29	10.27	0.73%	0.58%	113	1,161	10.22	10.29
28.	CROBEX		245.69		0.70%
29.	PVCM-R-A	23.48	23.64	23.61	0.68%	-2.05%	82	1,936	23.48	23.64
30.	PODR-R-A	47.78	47.78	47.83	0.45%	-0.28%	14,399	688,631	47.78	48.18	47.51	48.18
31.	BD62-R-A	3.82	3.60	3.64	0.44%	-3.04%	1,041	3,789	3.60	3.82	3.60	3.85
32.	LRH-R-A	516.42	516.42	516.42	0.26%	0.24%	2	1,033	516.42	516.42	516.42	524.25
33.	VDKT-R-A	36.00	38.49	36.90	0.10%	-4.04%	113	4,170	35.98	38.49	36.11	39.05
34.	DDJH-R-A	6.30	6.28	6.28	0.08%	0.02%	789	4,957	6.28	6.30	6.28	6.37
35.	DLKV-R-A	1.74	1.71	1.73	0.08%	0.54%	2,392	4,127	1.71	1.74	1.71	1.74
36.	BETA-R-A	5.44	5.44	5.44	0.03%	0.03%	104	566	5.44	5.44
37.	JNAF-R-A	597.25	597.25	597.25	0.00%	0.00%	10	5,973	597.25	597.25	597.25	601.23
38.	MAIS-R-A	31.12	30.73	30.84	0.00%	0.36%	32	987	30.73	31.12	30.19	31.05
39.	PIKR-R-A	11.02	11.02	11.02	0.00%	0.00%	14	154	11.02	11.02	10.88	13.26
40.	TUHO-R-A	371.62	371.62	371.62	0.00%	0.00%	16	5,946	371.62	371.62	365.25	378.26
41.	VLEN-R-B	0.81	0.90	0.88	0.00%	-2.08%	41,346	36,200	0.81	0.90	0.88	0.91
42.	KOTR-P-A	165.90	165.90	165.90	0.00%	0.00%	60	9,954	165.90	165.90	165.90	196.30
43.	TRFM-R-A	11.95	11.95	11.95	0.00%	0.00%	25	299	11.95	11.95	8.36	11.95
44.	GAMA-R-A	6.11	6.11	6.11	0.00%	1.08%	104	635	6.11	6.11
45.	HUPZ-R-A	338.44	338.44	338.44	0.00%	0.02%	234	79,196	338.44	338.44	335.32	338.44
46.	LEDO-R-A	1,426.77	1,426.77	1,426.77	0.00%	0.05%	154	219,723	1,426.77	1,426.77	1,413.50	1,426.77
47.	LULG-R-A	2.57	2.57	2.48	0.00%	-3.51%	117	290	2.33	2.57
48.	RIZO-R-A	11.48	11.48	11.48	0.00%	-0.45%	116	1,332	11.48	11.48	11.35	11.94
49.	DELT-R-A	2.52	2.52	2.52	0.00%	0.00%	104	262	2.52	2.52
50.	HIMR-R-A	104.06	104.06	104.06	-0.01%	-0.01%	51	5,307	104.06	104.06	104.06	104.85
51.	PRFC-R-A	4.86	4.84	4.85	-0.22%	-0.19%	1,428	6,920	4.78	4.91	4.84	4.91
52.	ADPL-R-A	16.79	17.16	17.01	-0.51%	-1.38%	1,900	32,321	16.79	17.16	16.80	17.25
53.	ATPL-R-A	25.62	25.22	25.70	-0.52%	2.01%	901	23,151	25.22	26.23	24.58	25.75
54.	RIVP-R-A	3.84	3.82	3.83	-0.65%	-0.28%	10,919	41,809	3.82	3.85	3.82	3.82
55.	SNHA-R-A	9.96	9.96	9.96	-1.28%	-1.28%	208	2,071	9.96	9.97
56.	AUHR-R-A	80.96	83.62	82.29	-1.56%	-2.75%	320	26,332	80.96	83.62	80.30	84.94
57.	ZABA-R-A	5.60	5.51	5.38	-1.66%	-4.18%	28,914	155,670	5.28	5.60	5.44	5.59
58.	LPLH-R-A	27.61	27.34	27.46	-1.90%	-1.60%	169	4,641	27.34	27.61	27.34	27.87
59.	HHLD-R-A	0.43	0.42	0.43	-5.96%	-7.43%	7,530	3,237	0.42	0.43	0.41	0.46
60.	VART-R-1	2.17	2.14	2.14	-6.59%	-2.01%	4,517	9,654	2.12	2.19	2.13	2.24
61.	HMST-R-A	45.38	31.85	34.54	-28.37%	-23.57%	3,123	107,855	30.57	45.39	31.03	31.85
								5,349,767

*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: