View Daily Prices - MojeDionice

Filter Country: Croatia Date: 12/23/2015 Volume: 707,812 EUR Show: stocks

< Previous day: 12/22/2015 Next day: 12/25/2015 >

Optimism*:	58%

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

1.	BRNK-R-A	8.49	8.49	8.49	28.00%	28.00%	15	127	8.49	8.49		12.61
2.	SNHA-R-A	10.22	10.22	10.22	10.00%	10.00%	966	9,872	10.22	10.22
3.	IPKK-R-A	7.94	7.94	7.94	6.77%	6.77%	65	516	7.94	7.94	7.43	7.94
4.	HHLD-R-A	0.22	0.21	0.22	6.68%	7.99%	7,189	1,543	0.20	0.22	0.18	0.22
5.	SUNH-R-A	2.77	2.80	2.80	5.65%	4.51%	780	2,180	2.77	2.80	2.66	2.80
6.	THNK-R-A	39.55	39.55	39.55	4.56%	4.56%	35	1,384	39.55	39.55	38.09	39.68
7.	SPNV-R-A	111.49	111.49	111.49	4.35%	4.35%	31	3,456	111.49	111.49	106.84	111.49
8.	ATPL-R-A	15.29	15.91	15.77	4.26%	3.25%	510	8,044	15.29	15.91	15.53	16.32
9.	MAIS-R-A	27.87	28.53	28.39	3.63%	2.92%	55	1,561	27.87	28.53	28.01	28.53
10.	MGMA-R-A	0.08	0.08	0.08	3.38%	3.38%	50	4	0.08	0.08	0.08	0.10
11.	DDJH-R-A	3.28	3.35	3.31	3.02%	1.51%	5,780	19,117	3.23	3.35	3.32	3.35
12.	ATLN-R-A	14.60	15.13	14.69	2.69%	-0.13%	450	6,612	14.60	15.13	14.36	15.13
13.	VART-R-1	2.14	2.19	2.16	2.55%	-0.06%	494	1,065	2.14	2.19	2.15	2.23
14.	ARNT-R-A	41.54	41.54	41.54	2.29%	2.35%	3	125	41.54	41.54	40.76	41.54
15.	ADRS-P-A	47.78	48.71	47.85	1.94%	0.14%	3,371	161,300	47.78	48.71	48.44	48.71
16.	HMST-R-A	38.49	38.49	38.49	1.74%	1.71%	17	654	38.49	38.49	37.83	39.62
17.	ERNT-R-A	131.93	132.59	131.81	1.73%	1.24%	177	23,331	131.40	133.61	132.06	133.39
18.	DLKV-R-A	1.69	1.73	1.73	1.72%	6.37%	6,199	10,719	1.69	1.75	1.73	1.75
19.	KOEI-R-A	87.33	88.79	87.19	1.67%	0.96%	278	24,240	86.27	88.79	86.54	88.79
20.	ADPL-R-A	12.61	12.81	12.66	1.58%	0.44%	384	4,860	12.50	12.81	12.52	12.81
21.	VERN-R-A	21.90	22.16	22.13	1.21%	1.41%	184	4,071	21.90	22.16	21.50	22.56
22.	INGR-R-A	0.36	0.37	0.36	1.07%	-0.36%	8,132	2,930	0.36	0.37	0.36	0.37
23.	HUPZ-R-A	252.04	251.91	251.94	0.64%	0.65%	20	5,039	251.91	252.04	250.32	254.83
24.	CROBEX		219.76		0.49%
25.	ATGR-R-A	108.70	27.06	27.00	0.43%	0.14%	123	13,283	107.90	108.70	107.92	108.30
26.	LKPC-R-A	87.04	87.33	86.33	0.30%	-1.37%	169	14,589	85.21	87.33	85.23	88.79
27.	GAMA-R-A	5.32	5.32	5.32	0.23%	0.23%	1,190	6,333	5.32	5.32
28.	TPNG-R-A	9.97	9.98	9.97	0.19%	0.12%	94	938	9.97	9.98
29.	HT-R-A	18.60	18.63	18.65	0.17%	0.06%	4,658	86,852	18.60	18.73	18.63	18.77
30.	PLAG-R-A	572.04	143.01	143.01	0.00%	0.10%	12	6,864	572.04	572.04	572.04	577.34
31.	ZABA-R-A	4.91	4.91	4.82	0.00%	0.50%	1,260	6,073	4.78	4.91	4.78	4.91
32.	PBZ-R-A	79.50	78.31	78.46	0.00%	0.19%	149	11,690	78.31	79.50	78.31	79.50
33.	ULPL-R-A	16.72	16.72	16.72	0.00%	2.57%	99	1,655	16.72	16.72	16.09	16.72
34.	SAPN-R-A	40.48	40.48	40.48	0.00%	0.00%	50	2,024	40.48	40.48	38.96	41.80
35.	VLEN-R-B	0.69	0.69	0.69	0.00%	0.00%	1,481	1,022	0.69	0.69	0.66	0.80
36.	KODT-P-A	152.88	152.88	152.88	-0.01%	-0.01%	14	2,140	152.88	152.88	150.37	158.97
37.	ADRS-R-A	72.71	72.71	72.71	-0.01%	0.71%	21	1,527	72.71	72.71	71.67	72.71
38.	LEDO-R-A	1,181.76	1,181.23	1,182.96	-0.11%	0.03%	4	4,732	1,181.23	1,187.07	1,175.92	1,181.23
39.	JNAF-R-A	590.62	593.93	592.83	-0.56%	-0.74%	6	3,557	590.62	593.93	584.25	597.92
40.	PVCM-R-A	11.95	11.95	11.95	-0.56%	-0.56%	60	717	11.95	11.95
41.	ACI-R-A	743.24	743.24	743.24	-0.69%	-0.69%	7	5,203	743.24	743.24	714.45	743.23
42.	RIVP-R-A	3.11	3.10	3.08	-0.81%	-1.07%	61,444	188,928	3.06	3.12	3.10	3.11
43.	PODR-R-A	42.87	42.52	42.83	-0.81%	0.23%	344	14,735	42.52	42.87	42.52	42.87
44.	BLJE-R-A	3.05	3.08	3.06	-0.81%	0.39%	550	1,685	3.05	3.08	3.05	3.08
45.	KRAS-R-A	65.73	65.73	65.73	-0.95%	-0.57%	25	1,643	65.73	65.73	65.73	67.03
46.	HIMR-R-A	66.36	66.36	66.36	-0.99%	-1.08%	75	4,977	66.36	66.36	65.70	67.69
47.	AUHR-R-A	58.40	58.40	58.40	-1.12%	-0.73%	4	234	58.40	58.40	58.40	59.67
48.	HBRL-R-A	1.46	1.47	1.47	-1.33%	-1.51%	2,000	2,942	1.46	1.49	1.42	1.49
49.	LRH-R-A	472.49	465.86	469.84	-1.40%	-0.65%	5	2,349	465.86	472.49	465.86	472.49
50.	LURA-R-A	46.45	46.45	46.45	-1.41%	-1.41%	33	1,533	46.45	46.45	45.13	46.45
51.	VPIK-R-A	6.04	6.04	6.04	-1.45%	5.20%	800	4,831	6.04	6.04	5.71	6.13
52.	KOTR-P-A	196.43	196.43	196.43	-1.66%	-1.66%	2	393	196.43	196.43	196.43	199.08
53.	JDOS-R-A	352.25	352.25	352.25	-1.67%	-1.67%	12	4,227	352.25	352.25	351.98	358.22
54.	HPB-R-A	84.68	82.29	82.95	-3.13%	-2.35%	59	4,894	82.29	84.68	80.96	82.29
55.	ILRA-R-A	128.87	15.94	16.03	-3.90%	-3.39%	40	5,129	127.55	128.87	127.42	132.59
56.	LPLH-R-A	24.16	24.02	24.11	-5.24%	-4.89%	35	844	24.02	24.16	23.76	25.35
57.	PTKM-R-A	1.75	1.66	1.74	-10.93%	-6.57%	1,879	3,262	1.66	1.77	1.66	1.75
58.	HDEL-R-A	2.26	2.26	2.26	-22.73%	-22.73%	20	45	2.26	2.26	1.99	2.92
59.	TOZ-R-A	2.03	2.03	2.03	-56.28%	-56.28%	74	150	2.03	2.03	2.03	4.38
60.	BETA-R-A	6.62	6.62	6.62			300	1,987	6.62	6.62
61.	DELT-R-A	2.67	2.67	2.67			403	1,075	2.67	2.67
								707,812

*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: