View Daily Prices - MojeDionice

Filter Country: Croatia Date: 12/18/2015 Volume: 965,721 EUR Show: stocks

< Previous day: 12/17/2015 Next day: 12/21/2015 >

Optimism*:	36%

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

1.	VJSN-R-A	0.65	0.65	0.65	63.31%	63.31%	224	146	0.65	0.65	0.40	0.69
2.	BPBA-R-A	0.73	0.73	0.73	6.18%	6.18%	270	197	0.73	0.73	0.69	0.80
3.	JDGT-R-A	139.36	143.08	139.65	5.69%	3.15%	188	26,253	139.36	143.08	136.70	143.08
4.	DDJH-R-A	3.17	3.31	3.29	5.50%	6.11%	13,631	44,903	3.17	3.32	3.19	3.31
5.	IGH-R-A	12.59	12.60	12.59	4.33%	4.26%	30	378	12.59	12.60	12.08	12.60
6.	LCDS-R-A	2.06	2.06	2.06	3.67%	3.67%	168	347	2.06	2.06	2.06	2.19
7.	THNK-R-A	37.83	37.83	37.83	3.64%	4.48%	6	227	37.83	37.83	37.83	39.68
8.	PTKM-R-A	1.71	1.70	1.70	3.46%	-8.02%	200	341	1.70	1.71	1.70	1.94
9.	VERN-R-A	21.50	21.50	21.53	3.16%	2.58%	624	13,435	21.37	21.57	21.25	21.75
10.	JMNC-R-A	15,130.40	15,130.40	15,130.40	2.70%	2.70%	2	30,261	15,130.40	15,130.40	14,083.22	15,249.05
11.	HMST-R-A	37.20	39.62	39.09	2.22%	0.85%	152	5,941	37.20	39.68	38.49	39.62
12.	HIMR-R-A	66.56	67.69	67.45	1.99%	1.64%	278	18,752	66.49	68.35	67.69	68.35
13.	HUPZ-R-A	254.83	254.83	254.83	1.80%	1.62%	2	510	254.83	254.83	250.32	254.83
14.	JDOS-R-A	358.35	358.35	358.35	1.69%	1.69%	1	358	358.35	358.35	352.38	358.35
15.	LKPC-R-A	89.59	89.34	89.54	1.05%	1.28%	31	2,776	89.33	89.59	89.34	91.82
16.	BLJE-R-A	3.05	3.06	3.05	1.01%	0.70%	730	2,229	3.05	3.06	3.06	3.10
17.	ZABA-R-A	4.78	4.91	4.79	0.82%	-0.47%	4,172	19,971	4.75	4.91	4.75	4.91
18.	PODR-R-A	42.94	43.13	43.00	0.60%	0.03%	76	3,268	42.94	43.13	43.00	43.13
19.	ADPL-R-A	12.97	12.97	12.97	0.41%	0.52%	28	363	12.97	12.97	12.97	13.14
20.	RIZO-R-A	14.67	14.67	14.67	0.40%	-0.79%	34	499	14.67	14.67	14.67	14.99
21.	KOEI-R-A	87.33	88.86	87.43	0.08%	-0.08%	232	20,285	87.33	88.86	87.40	88.86
22.	AUHR-R-A	58.40	57.87	58.30	0.03%	0.78%	246	14,341	57.87	58.40	57.87	59.72
23.	BRNK-R-A	6.64	6.64	6.64	0.02%	0.02%	72	478	6.64	6.64	6.63	12.61
24.	VDKT-R-A	35.84	35.84	35.84	0.02%	3.08%	70	2,508	35.84	35.84	33.98	36.36
25.	LURA-R-A	47.12	47.12	47.12	0.00%	0.00%	10	471	47.12	47.12	44.28	47.12
26.	BCIN-R-A	61.05	61.05	61.05	0.00%	0.00%	3	183	61.05	61.05	54.17	61.05
27.	PRFC-R-A	2.65	2.65	2.65	0.00%	-4.72%	700	1,858	2.65	2.65	2.60	2.78
28.	TNPL-R-A	102.86	102.86	102.86	0.00%	0.00%	5	514	102.86	102.86	100.21	106.17
29.	ERNT-R-A	132.72	132.06	132.19	0.00%	0.09%	44	5,816	132.06	132.72	131.80	132.72
30.	KRAS-R-A	66.36	66.36	66.36	0.00%	1.40%	577	38,291	66.36	66.36	65.70	67.03
31.	LRH-R-A	475.15	484.44	477.72	0.00%	-1.39%	16	7,644	475.15	484.44	475.28	484.44
32.	ILRA-R-A	132.72	16.59	16.59	0.00%	-0.01%	11	1,460	132.72	132.72	128.88	137.90
33.	HTCP-R-A	25.86	25.86	25.86	-0.01%	-0.01%	6	155	25.86	25.86	22.56	25.86
34.	ARNT-R-A	41.68	42.31	41.17	-0.07%	-2.76%	341	14,039	40.88	42.31	41.01	42.31
35.	CROBEX		220.00		-0.08%
36.	RIVP-R-A	3.14	3.13	3.13	-0.08%	-0.30%	21,121	66,067	3.11	3.14	3.13	3.14
37.	FMPS-R-A	1.47	1.47	1.47	-0.09%	-0.09%	600	881	1.47	1.47	1.13	1.47
38.	ATGR-R-A	107.77	26.94	26.99	-0.23%	0.39%	32	3,454	107.77	108.03	107.77	108.03
39.	HT-R-A	18.65	18.56	18.59	-0.26%	-0.35%	11,051	205,404	18.55	18.65	18.56	18.63
40.	ATPL-R-A	15.79	15.91	15.24	-0.37%	-4.36%	1,217	18,545	15.01	15.91	15.21	15.90
41.	ADRS-P-A	48.31	48.18	48.19	-0.51%	-0.50%	5,680	273,688	48.18	48.44	48.18	48.43
42.	LEDO-R-A	1,193.18	1,187.87	1,188.93	-0.56%	-0.47%	5	5,945	1,187.87	1,193.18	1,187.87	1,194.51
43.	INGR-R-A	0.37	0.37	0.36	-0.70%	-1.44%	3,171	1,152	0.36	0.37	0.36	0.37
44.	ATLN-R-A	14.74	14.61	14.71	-0.81%	-0.14%	132	1,942	14.61	14.74	14.61	14.73
45.	VLEN-R-B	0.69	0.69	0.69	-0.95%	-0.95%	2,255	1,556	0.69	0.69	0.69	0.80
46.	LULG-R-A	2.44	2.44	2.44	-1.60%	-1.13%	208	508	2.44	2.44
47.	ADRS-R-A	71.67	71.67	71.67	-1.64%	-1.64%	75	5,375	71.67	71.67	71.55	72.85
48.	SAPN-R-A	40.61	40.61	40.61	-1.92%	-1.92%	4	162	40.61	40.61	40.61	41.81
49.	PCTS-R-A	6.30	6.24	6.28	-2.10%	-1.68%	158	993	6.24	6.30
50.	MAIS-R-A	28.40	27.74	28.39	-2.33%	0.64%	56	1,590	27.74	28.40	27.74	29.19
51.	LKRI-R-A	5.57	5.46	5.53	-2.54%	-1.09%	303	1,675	5.46	5.57	5.46	5.57
52.	DLKV-R-A	1.72	1.72	1.71	-2.56%	-2.06%	3,969	6,775	1.69	1.72	1.69	1.72
53.	ZVZD-R-A	352.38	360.34	353.40	-2.86%	-4.73%	18	6,361	350.12	360.34	346.96	360.34
54.	OPTE-R-A	0.22	0.22	0.22	-3.52%	-4.10%	17,699	3,846	0.22	0.22	0.22	0.22
55.	HHLD-R-A	0.21	0.21	0.21	-3.74%	3.32%	4,306	896	0.21	0.22	0.17	0.21
56.	PVCM-R-A	12.01	12.01	12.01	-4.80%	-4.80%	137	1,646	12.01	12.01
57.	ZVCV-R-A	12.63	12.63	12.63	-4.87%	-6.63%	70	884	12.63	12.63	12.12	12.89
58.	JDBA-R-A	24.55	24.55	24.55	-7.50%	-7.50%	3,000	73,661	24.55	24.55
59.	VPIK-R-A	6.24	5.71	5.86	-13.98%	-3.65%	601	3,519	5.48	6.24	5.71	6.61
								965,721

*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: