View Daily Prices - MojeDionice

Filter Country: Croatia Date: 12/14/2015 Volume: 2,576,746 EUR Show: stocks

< Previous day: 12/11/2015 Next day: 12/15/2015 >

Optimism*:	43%

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

1.	JDTC-R-A	3.85	3.85	3.85	16.09%	16.09%	35	135	3.85	3.85	2.79	3.85
2.	HHLD-R-A	0.15	0.16	0.17	9.73%	13.27%	5,442	928	0.15	0.20	0.16	0.19
3.	AUHR-R-A	59.69	60.39	60.36	4.57%	4.51%	1,046	63,136	59.69	60.39	57.79	61.05
4.	BPBA-R-A	0.69	0.69	0.69	4.01%	4.01%	170	117	0.69	0.69	0.69	0.73
5.	KODT-R-A	163.91	163.91	163.91	2.66%	1.86%	22	3,606	163.91	163.91	162.59	168.56
6.	HIMR-R-A	66.36	66.36	66.36	1.50%	1.50%	14,837	984,591	65.57	66.36	65.58	66.36
7.	HUPZ-R-A	254.83	254.83	254.83	1.05%	1.05%	3	764	254.83	254.83	250.60	254.83
8.	ADPL-R-A	12.90	12.87	12.78	1.04%	1.22%	1,020	13,039	12.74	12.90	12.61	12.87
9.	VERN-R-A	21.49	21.57	21.44	0.93%	0.72%	840	18,008	20.60	21.57	20.57	21.57
10.	ATGR-R-A	106.84	26.87	26.73	0.61%	-0.59%	44	4,705	106.84	107.49	107.11	107.49
11.	RIZO-R-A	14.90	14.90	14.90	0.54%	0.54%	17	253	14.90	14.90	14.90	15.13
12.	INA-R-A	422.06	422.06	422.06	0.47%	-0.03%	1	422	422.06	422.06	420.07	431.35
13.	LEDO-R-A	1,214.41	1,214.41	1,214.41	0.33%	0.07%	1	1,214	1,214.41	1,214.41	1,214.41	1,226.89
14.	SAPN-R-A	41.81	41.81	41.72	0.32%	-0.14%	90	3,755	41.28	41.81	41.41	41.81
15.	ARNT-R-A	42.16	41.68	42.06	0.27%	1.78%	29	1,220	41.68	42.16	41.68	42.16
16.	JNAF-R-A	594.73	594.73	594.73	0.22%	0.22%	15	8,921	594.73	594.73	594.73	597.91
17.	PBZ-R-A	79.63	79.77	79.64	0.17%	0.01%	115	9,159	79.63	79.77	79.63	79.77
18.	VDKT-R-A	33.20	35.57	35.06	0.01%	0.39%	76	2,664	33.20	35.57	33.45	36.32
19.	THNK-R-A	35.45	35.45	35.45	0.01%	-0.16%	16	567	35.45	35.45	35.45	38.49
20.	PODR-R-A	42.47	42.47	42.79	0.00%	0.35%	10,131	433,484	42.47	43.11	42.47	43.13
21.	ZABA-R-A	4.91	4.91	4.91	0.00%	-0.03%	500	2,455	4.91	4.91	4.86	4.91
22.	BLJE-R-A	3.03	3.03	3.05	0.00%	0.31%	3,546	10,823	3.03	3.10	3.03	3.09
23.	BCIN-R-A	61.05	61.05	61.05	0.00%	0.00%	6	366	61.05	61.05	54.17	61.05
24.	BRIN-R-A	3.19	3.19	3.19	0.00%	0.00%	100	319	3.19	3.19	2.92	3.19
25.	INGR-R-A	0.36	0.38	0.36	0.00%	-1.80%	1,402	506	0.36	0.38	0.36	0.38
26.	TPNG-R-A	9.69	9.69	9.69	0.00%	0.61%	2	19	9.69	9.69
27.	LULG-R-A	2.41	2.41	2.41	0.00%	0.00%	104	251	2.41	2.41
28.	LPLH-R-A	25.35	25.35	25.35	0.00%	-0.42%	3	76	25.35	25.35	25.35	25.88
29.	TUHO-R-A	351.72	351.72	351.72	0.00%	0.02%	50	17,586	351.72	351.72	337.83	355.56
30.	HMAM-R-A	30.80	30.80	30.80	-0.01%	-0.01%	224	6,899	30.80	30.80	29.86	30.79
31.	ZVZD-R-A	370.94	370.94	370.94	-0.09%	2.04%	2	742	370.94	370.94	352.39	370.94
32.	IGH-R-A	11.81	11.80	11.80	-0.13%	-0.09%	148	1,747	11.80	11.81	11.61	12.60
33.	PLAG-R-A	579.01	144.34	144.49	-0.28%	-0.18%	5	2,890	577.36	579.01	577.36	579.73
34.	KOTR-P-A	199.75	199.75	199.75	-0.33%	-0.33%	14	2,796	199.75	199.75	191.12	199.75
35.	ERNT-R-A	133.39	132.87	132.99	-0.39%	-0.51%	162	21,544	132.87	134.05	132.87	134.05
36.	HT-R-A	18.98	18.91	18.95	-0.39%	-0.85%	20,107	381,027	18.91	19.05	18.91	18.98
37.	CROBEX		219.40		-0.42%
38.	KOEI-R-A	86.51	86.54	86.92	-0.49%	-0.73%	103	8,953	86.51	86.93	86.54	88.19
39.	SUNH-R-A	2.65	2.65	2.65	-0.49%	-0.20%	340	903	2.65	2.65	2.65	2.76
40.	LKPC-R-A	88.41	88.41	88.41	-0.58%	-0.60%	3	265	88.41	88.41	88.41	89.99
41.	SLPF-R-A	6.14	6.14	6.14	-0.69%	-0.81%	220	1,351	6.14	6.14	6.14	6.50
42.	JDOS-R-A	358.35	358.35	358.35	-0.74%	-0.74%	6	2,150	358.35	358.35	358.35	364.86
43.	ATLN-R-A	14.60	14.60	14.60	-0.90%	-0.89%	185	2,701	14.60	14.60	14.34	15.13
44.	ADRS-P-A	48.85	48.51	48.71	-0.95%	-0.53%	8,125	395,777	48.51	48.85	48.51	48.71
45.	KRAS-R-A	63.71	63.71	63.69	-1.03%	-0.90%	93	5,923	63.32	64.37	63.37	66.09
46.	RIVP-R-A	3.14	3.11	3.12	-1.06%	-0.51%	25,399	79,161	3.11	3.14	3.11	3.13
47.	DLKV-R-A	1.84	1.82	1.82	-1.08%	-2.42%	7,354	13,423	1.77	1.90	1.81	1.82
48.	PCTS-R-A	6.45	6.37	6.39	-1.24%	-1.15%	280	1,789	6.37	6.45
49.	VART-R-1	2.12	2.09	2.12	-1.50%	-0.06%	240	508	2.09	2.12	2.09	2.18
50.	VPIK-R-A	6.33	6.27	6.30	-1.52%	-1.06%	565	3,559	6.27	6.33	6.27	6.50
51.	KODT-P-A	151.97	151.97	151.97	-1.63%	-1.31%	30	4,559	151.97	151.97	152.12	155.95
52.	LKRI-R-A	5.48	5.51	5.49	-1.66%	-1.27%	327	1,797	5.47	5.51	5.47	5.51
53.	PTKM-R-A	2.02	1.96	1.98	-1.99%	-0.99%	262	520	1.96	2.02	1.96	2.02
54.	PRFC-R-A	2.54	2.54	2.54	-2.10%	-2.00%	360	913	2.54	2.54	2.53	2.68
55.	SLRS-R-A	108.30	106.18	107.03	-2.19%	-1.41%	15	1,605	106.18	108.30	105.38	108.17
56.	ATPL-R-A	15.66	15.26	15.34	-2.55%	-2.33%	476	7,301	15.26	15.68	15.00	15.66
57.	ZVCV-R-A	13.53	13.27	13.52	-2.70%	-1.08%	346	4,679	13.27	13.53	11.97	14.49
58.	MAIS-R-A	27.08	27.08	27.08	-2.86%	-2.75%	40	1,083	27.08	27.08	27.08	28.26
59.	OPTE-R-A	0.22	0.22	0.22	-2.93%	-2.93%	2,200	488	0.22	0.22	0.22	0.23
60.	SNBA-R-A	7.44	7.17	7.32	-3.57%	-1.73%	444	3,252	7.17	7.44	7.17	7.43
61.	ADRS-R-A	71.03	70.74	71.13	-3.96%	-3.42%	115	8,180	70.74	72.20	70.74	72.20
62.	DDJH-R-A	3.23	3.15	3.17	-4.43%	-3.44%	6,131	19,420	3.14	3.23	3.13	3.22
63.	ULPL-R-A	16.59	16.59	16.59	-7.41%	-4.71%	115	1,908	16.52	16.99	16.33	17.91
64.	BD62-R-A	2.94	2.72	2.91	-7.65%	-1.35%	1,120	3,259	2.72	2.94	2.74	2.92
65.	IPKK-R-A	7.44	7.34	7.41	-7.88%	-6.90%	46	341	7.34	7.44	7.34	8.49
66.	JDPL-R-A	2.44	2.44	2.44	-13.85%	-12.03%	67	163	2.44	2.44	2.44	3.25
67.	HZVG-R-A	2.65	2.65	2.65	-16.66%	-16.66%	30	80	2.65	2.65	2.65	3.72
								2,576,746

*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: