View Daily Prices - MojeDionice

Filter Country: Croatia Date: 09/12/2016 Volume: 1,052,290 EUR Show: stocks

< Previous day: 09/09/2016 Next day: 09/13/2016 >

Optimism*:	65%

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

1.	HPB-R-A	76.25	79.23	78.26	4.73%	3.64%	590	46,173	76.25	79.37	77.64	79.24
2.	IKBA-R-A	128.08	128.08	128.08	4.30%	4.30%	10	1,281	128.08	128.08	126.09	132.72
3.	KTJV-R-A	2.77	2.77	2.77	4.25%	4.25%	122	338	2.77	2.77	2.77	2.77
4.	HMST-R-A	31.85	33.18	31.77	4.18%	-8.00%	660	20,970	31.06	33.18	31.99	33.84
5.	ZVZD-R-A	511.93	530.76	524.48	3.87%	1.59%	3	1,573	511.93	530.76	512.31	540.18
6.	ARNT-R-A	55.61	57.07	56.04	3.61%	2.58%	334	18,716	55.08	57.07	55.48	57.73
7.	SNHA-R-A	10.29	10.29	10.29	3.29%	3.29%	104	1,070	10.29	10.29
8.	MDKA-R-A	2,156.61	2,176.65	2,163.92	2.50%	3.03%	12	25,967	2,156.61	2,189.93	2,123.56	2,189.93
9.	TKPR-R-A	39.82	39.82	39.82	1.69%	1.69%	216	8,600	39.82	39.82	33.18	40.88
10.	HHLD-R-A	0.43	0.42	0.43	1.58%	-0.93%	2,620	1,116	0.42	0.43	0.42	0.47
11.	ADRS-P-A	55.74	56.40	56.02	1.42%	1.48%	1,608	90,075	55.48	56.41	55.55	56.39
12.	RIVP-R-A	3.82	3.87	3.86	1.22%	0.86%	24,796	95,761	3.82	3.87	3.84	3.87
13.	BETA-R-A	5.51	5.51	5.51	1.19%	1.19%	140	771	5.51	5.51
14.	HBRL-R-A	1.47	1.47	1.47	1.19%	1.19%	300	442	1.47	1.47	1.46	1.47
15.	PLAG-R-A	663.62	167.75	166.07	1.11%	0.10%	44	29,229	663.62	670.99	664.28	683.52
16.	VDKT-R-A	36.50	38.89	37.18	1.03%	0.76%	140	5,205	36.50	38.89	36.50	38.88
17.	DLKV-R-A	1.72	1.73	1.70	0.93%	-1.54%	7,137	12,121	1.69	1.73	1.69	1.73
18.	PODR-R-A	48.18	48.18	48.20	0.83%	0.78%	1,132	54,561	48.18	48.21	47.78	48.24
19.	JNAF-R-A	601.23	601.23	601.23	0.67%	0.67%	21	12,626	601.23	601.23	597.25	601.23
20.	ADPL-R-A	17.24	17.25	17.24	0.53%	1.37%	1,249	21,539	17.22	17.25	16.99	17.25
21.	DDJH-R-A	6.37	6.30	6.30	0.42%	0.23%	1,002	6,308	6.27	6.37	6.30	6.48
22.	HMAM-R-A	37.16	37.16	37.16	0.36%	0.36%	726	26,980	37.16	37.16	37.16	37.83
23.	LRH-R-A	517.62	517.62	517.62	0.23%	0.23%	30	15,529	517.62	517.62	515.36	524.25
24.	PCTS-R-A	5.45	5.45	5.45	0.12%	0.12%	104	567	5.45	5.45
25.	CROBEX		245.88		0.08%
26.	BD62-R-A	3.60	3.60	3.60	0.07%	-0.99%	501	1,806	3.60	3.60	3.60	3.83
27.	HT-R-A	20.81	20.75	20.76	0.07%	0.14%	13,723	284,885	20.67	20.84	20.74	20.81
28.	DELT-R-A	2.52	2.52	2.52	0.06%	0.06%	154	388	2.52	2.52
29.	HZVG-R-A	2.66	2.66	2.66	0.05%	0.05%	30	80	2.66	2.66	2.66	3.25
30.	TISK-R-A	18.58	18.58	18.58	0.00%	0.00%	55	1,022	18.58	18.58	18.58	19.91
31.	LEDO-R-A	1,426.77	1,426.77	1,426.77	0.00%	0.00%	10	14,268	1,426.77	1,426.77	1,413.50	1,426.77
32.	GAMA-R-A	6.11	6.11	6.11	0.00%	0.02%	104	635	6.11	6.11
33.	ADRS-R-A	78.31	78.31	78.31	0.00%	2.59%	119	9,318	78.31	78.31	76.99	78.97
34.	KRAS-R-A	69.02	69.02	69.02	0.00%	0.00%	10	690	69.02	69.02	68.35	69.68
35.	THNK-R-A	50.43	50.43	50.43	0.00%	0.00%	5	252	50.43	50.43	47.12	50.43
36.	KODT-P-A	166.57	166.57	166.57	0.00%	0.00%	64	10,660	166.57	166.57	159.27	166.57
37.	KOTR-P-A	165.90	165.90	165.90	0.00%	0.00%	17	2,820	165.90	165.90	165.77	165.90
38.	ATGR-R-A	111.76	28.14	27.99	-0.05%	-0.07%	38	4,254	111.76	112.55	111.89	112.64
39.	VPIK-R-A	5.39	5.38	5.39	-0.07%	2.63%	155	835	5.38	5.39	5.06	5.39
40.	SAPN-R-A	38.22	38.09	38.17	-0.35%	-0.15%	128	4,886	38.09	38.22	37.96	38.75
41.	PTKM-R-A	2.52	2.52	2.52	-0.42%	-0.68%	695	1,751	2.52	2.52	2.52	2.65
42.	HIMR-R-A	104.05	103.52	102.43	-0.51%	-1.56%	218	22,330	99.54	104.05	100.89	104.85
43.	ERNT-R-A	152.63	151.30	152.49	-0.78%	1.93%	160	24,398	148.92	154.09	150.91	153.81
44.	INA-R-A	401.49	401.49	401.49	-0.82%	-0.82%	24	9,636	401.49	401.49	401.49	404.80
45.	INGR-R-A	0.32	0.32	0.32	-0.83%	-1.62%	470	152	0.32	0.32	0.32	0.33
46.	ZABA-R-A	5.61	5.45	5.47	-1.04%	1.53%	420	2,296	5.45	5.61	5.45	5.63
47.	PIKR-R-A	10.88	10.88	10.88	-1.20%	-1.20%	55	599	10.88	10.88	10.88	13.26
48.	LKPC-R-A	74.73	74.74	74.73	-1.21%	0.09%	78	5,829	74.73	74.74	74.74	76.85
49.	PRFC-R-A	4.84	4.78	4.80	-1.40%	-0.85%	1,000	4,804	4.78	4.84	4.71	5.04
50.	MAIS-R-A	30.19	30.26	30.26	-1.51%	-1.89%	189	5,718	30.19	30.26	30.26	30.92
51.	HUPZ-R-A	332.87	332.87	332.87	-1.65%	-1.65%	83	27,628	332.87	332.87	332.74	338.43
52.	RIZO-R-A	11.39	11.29	11.36	-1.65%	-1.02%	262	2,977	11.29	11.39	11.29	11.94
53.	OPTE-R-A	0.31	0.30	0.30	-1.74%	-3.40%	6,000	1,821	0.30	0.31	0.30	0.32
54.	JDGT-R-A	123.45	123.45	123.45	-3.11%	-2.91%	6	741	123.45	123.45	123.44	127.41
55.	JDPL-R-A	3.05	3.65	3.18	-3.85%	-13.80%	46	146	3.05	3.65	3.05	3.65
56.	SUNH-R-A	3.19	3.19	3.19	-3.88%	-3.84%	38	121	3.19	3.19	3.19	3.39
57.	ATPL-R-A	25.74	24.08	25.52	-4.52%	-0.67%	365	9,316	24.08	25.74	24.08	25.48
58.	TPNG-R-A	9.95	9.78	9.79	-5.04%	-4.72%	312	3,053	9.78	9.95
59.	VLEN-R-B	0.85	0.85	0.85	-6.03%	-3.18%	128	109	0.85	0.85	0.86	0.91
60.	SLPF-R-A	7.30	7.30	7.30	-6.62%	1.18%	36	263	7.30	7.30	7.30	7.81
61.	PVCM-R-A	23.67	22.03	22.97	-6.80%	-2.73%	1,550	35,599	22.03	23.67
62.	ZB-R-A	2.47	2.20	2.29	-7.78%	-6.60%	21,026	48,206	2.14	2.47
63.	ULPL-R-A	17.78	16.85	17.18	-7.81%	-4.17%	596	10,237	16.46	17.78	16.49	17.25
64.	LULG-R-A	2.35	2.35	2.35	-8.73%	-5.41%	104	244	2.35	2.35
								1,052,290

*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: