View Daily Prices - MojeDionice

Filter Country: Croatia Date: 12/22/2015 Volume: 2,857,309 EUR Show: stocks

< Previous day: 12/21/2015 Next day: 12/23/2015 >

Optimism*:	32%

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

1.	SNBA-R-A	7.83	7.83	7.83	11.32%	9.99%	169	1,323	7.83	7.83	6.84	7.83
2.	PTKM-R-A	1.86	1.86	1.86	9.12%	9.03%	357	663	1.86	1.86	1.73	1.94
3.	VPIK-R-A	5.79	6.13	5.74	7.35%	-1.97%	531	3,048	5.67	6.13	5.67	6.13
4.	LPLH-R-A	25.35	25.35	25.35	6.91%	5.06%	4	101	25.35	25.35	24.02	26.28
5.	VDKT-R-A	36.63	37.16	36.89	2.56%	1.15%	283	10,439	36.63	37.16	34.77	37.69
6.	ACI-R-A	748.42	748.42	748.42	2.53%	2.53%	4	2,994	748.42	748.42	714.58	748.56
7.	JDGT-R-A	136.70	136.70	136.70	1.88%	1.00%	120	16,405	136.70	136.70	134.48	139.36
8.	ATLN-R-A	14.60	14.73	14.71	1.83%	0.75%	400	5,885	14.60	14.73	14.35	15.12
9.	MGMA-R-A	0.08	0.08	0.08	1.72%	1.72%	43	3	0.08	0.08	0.08	0.10
10.	VART-R-1	2.16	2.14	2.16	1.71%	2.98%	527	1,137	2.14	2.19	2.14	2.19
11.	SAPN-R-A	40.48	40.48	40.48	1.67%	1.07%	86	3,481	40.48	40.48	38.89	41.14
12.	ADRS-R-A	72.47	72.72	72.19	1.65%	0.91%	50	3,610	71.63	72.72	71.67	72.72
13.	VERN-R-A	21.75	21.90	21.82	1.54%	1.46%	509	11,106	21.63	21.90	21.63	22.16
14.	BLJE-R-A	3.05	3.10	3.05	1.52%	-0.26%	1,224	3,734	3.04	3.10	3.05	3.10
15.	AUHR-R-A	58.41	59.06	58.83	1.14%	0.74%	28	1,647	58.41	59.06	58.40	59.06
16.	ADPL-R-A	12.54	12.61	12.60	0.89%	-1.84%	223	2,810	12.50	12.61	12.50	12.61
17.	ULPL-R-A	16.59	16.72	16.30	0.81%	0.80%	413	6,733	15.93	16.72	15.53	16.72
18.	KRAS-R-A	65.73	66.36	66.11	0.81%	-0.37%	500	33,055	65.73	66.36	65.73	67.03
19.	INGR-R-A	0.36	0.36	0.36	0.75%	-0.74%	15,680	5,658	0.36	0.37	0.36	0.36
20.	PODR-R-A	42.47	42.87	42.74	0.31%	0.25%	7,186	307,106	42.47	43.00	42.49	43.00
21.	PLAG-R-A	572.04	143.01	142.86	0.23%	-1.00%	50	28,573	570.71	572.04	572.04	577.34
22.	PCTS-R-A	6.24	6.24	6.24	0.02%	-0.70%	20	125	6.24	6.24
23.	KOEI-R-A	86.40	87.33	86.37	0.00%	-1.17%	308	26,601	85.74	87.33	85.77	87.33
24.	CROS-R-A	772.45	772.45	772.45	0.00%	0.00%	4	3,090	772.45	772.45	772.45	929.06
25.	LKRI-R-A	5.46	5.46	5.46	0.00%	0.00%	200	1,092	5.46	5.46	5.46	5.57
26.	VLEN-R-B	0.69	0.69	0.69	0.00%	0.00%	1,945	1,342	0.69	0.69	0.66	0.69
27.	PRFC-R-A	2.78	2.65	2.73	0.00%	2.70%	900	2,454	2.65	2.78	2.65	2.78
28.	HMAM-R-A	31.07	31.07	31.07	0.00%	0.00%	10	311	31.07	31.07	31.07	32.12
29.	JMNC-R-A	15,130.40	15,130.40	15,130.40	0.00%	0.00%	1	15,130	15,130.40	15,130.40	14,599.51	15,249.05
30.	PBZ-R-A	78.31	78.31	78.31	0.00%	0.00%	54	4,229	78.31	78.31	78.31	79.50
31.	ZABA-R-A	4.78	4.91	4.80	0.00%	-2.32%	3,371	16,166	4.75	4.91	4.78	4.91
32.	ADRS-P-A	47.81	47.78	47.78	0.00%	-0.60%	3,087	147,506	47.71	48.15	47.78	48.11
33.	KODT-R-A	167.23	165.51	166.56	0.00%	0.35%	18	2,998	165.51	167.23	163.91	167.23
34.	KODT-P-A	152.91	152.90	152.90	-0.01%	0.04%	23	3,517	152.90	152.91	152.90	158.97
35.	RIZO-R-A	15.26	15.26	15.26	-0.02%	0.53%	17	259	15.26	15.26	14.61	15.26
36.	JDOS-R-A	358.22	358.22	358.22	-0.04%	-0.04%	1	358	358.22	358.22	353.93	358.22
37.	HIMR-R-A	67.16	67.03	67.08	-0.20%	-0.11%	69	4,629	67.03	67.16	66.36	67.69
38.	TPNG-R-A	9.96	9.96	9.96	-0.20%	-0.20%	3	30	9.96	9.96
39.	RIVP-R-A	3.13	3.13	3.11	-0.42%	-0.72%	59,031	183,511	3.09	3.14	3.09	3.13
40.	CROBEX		218.68		-0.55%
41.	TNPL-R-A	102.22	102.22	102.22	-0.63%	-0.63%	5	511	102.22	102.22	100.87	111.34
42.	ATGR-R-A	109.23	26.94	26.96	-0.86%	-0.72%	8,627	930,409	107.77	109.23	107.71	108.83
43.	ATPL-R-A	15.33	15.26	15.28	-0.86%	-0.72%	1,066	16,284	15.24	15.33	15.26	15.86
44.	HT-R-A	18.73	18.60	18.64	-0.95%	-0.32%	2,255	42,023	18.59	18.73	18.60	18.64
45.	LRH-R-A	473.16	472.49	472.89	-1.11%	-2.79%	5	2,364	472.49	473.16	464.66	472.49
46.	DDJH-R-A	3.27	3.25	3.26	-1.21%	-0.41%	5,485	17,874	3.21	3.27	3.22	3.28
47.	INA-R-A	418.08	412.77	415.28	-1.27%	-0.67%	19	7,890	412.77	418.08	412.77	418.06
48.	ERNT-R-A	131.74	130.33	130.21	-1.31%	-1.39%	6,833	889,695	130.07	132.72	130.20	132.72
49.	DLKV-R-A	1.62	1.70	1.63	-1.62%	-2.15%	23,883	38,830	1.61	1.70	1.64	1.70
50.	TUHO-R-A	345.08	345.08	345.08	-1.89%	-1.89%	20	6,902	345.08	345.08	345.08	351.58
51.	ARNT-R-A	41.79	40.61	40.59	-2.72%	-2.81%	309	12,542	40.20	41.79	40.48	41.41
52.	LKPC-R-A	88.66	87.07	87.53	-3.24%	-1.40%	155	13,567	87.07	88.66	86.96	88.79
53.	HMST-R-A	37.97	37.83	37.84	-4.52%	-3.19%	61	2,308	37.83	37.97	37.83	39.62
54.	MAIS-R-A	27.61	27.53	27.58	-5.41%	0.13%	221	6,096	27.53	27.61	27.53	28.53
55.	HHLD-R-A	0.20	0.20	0.20	-7.40%	-1.97%	621	124	0.20	0.20	0.20	0.22
56.	IGH-R-A	12.08	11.36	11.58	-9.84%	-8.04%	130	1,505	11.36	12.08	11.36	12.60
57.	AGMM-R-A	23.90	23.90	23.90	-27.96%	-27.96%	6	143	23.90	23.90	23.90	47.78
58.	SNHA-R-A	9.29	9.29	9.29			550	5,110	9.29	9.29
59.	GAMA-R-A	5.31	5.31	5.31			51	271	5.31	5.31
								2,857,309

*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: