View Daily Prices - MojeDionice

Filter Country: Croatia Date: 12/28/2015 Volume: 1,522,868 EUR Show: stocks

< Previous day: 12/25/2015 Next day: 12/29/2015 >

Optimism*:	87%

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

1.	HHLD-R-A	0.21	0.25	0.21	16.85%	-1.21%	3,507	744	0.21	0.25	0.21	0.25
2.	JDPL-R-A	3.05	3.09	3.07	15.96%	9.67%	669	2,054	3.04	3.09	2.96	3.09
3.	OPTE-R-A	0.22	0.25	0.24	14.52%	9.68%	50,521	12,145	0.22	0.26	0.24	0.25
4.	IGH-R-A	11.95	12.87	12.63	13.32%	9.07%	104	1,314	11.95	12.87	11.95	13.10
5.	GAMA-R-A	5.97	5.97	5.97	12.22%	12.22%	200	1,195	5.97	5.97
6.	HTPK-R-A	7.96	7.96	7.96	8.99%	8.97%	1	8	7.96	7.96	7.96	8.54
7.	ATPL-R-A	16.41	17.25	17.08	8.42%	8.26%	2,097	35,809	15.79	18.14	16.87	17.25
8.	ULPL-R-A	16.72	17.92	17.37	7.14%	3.87%	581	10,091	16.46	17.92	16.33	17.92
9.	KOES-R-A	70.79	70.79	70.79	6.45%	6.45%	4	283	70.79	70.79	66.36	71.67
10.	IPKK-R-A	7.94	8.43	7.97	6.19%	0.38%	395	3,147	7.43	8.43	7.57	8.43
11.	LPLH-R-A	25.35	25.48	25.40	6.08%	5.33%	38	965	25.35	25.48	24.22	25.48
12.	SAPN-R-A	41.80	42.87	42.15	5.90%	4.13%	408	17,199	41.80	42.87	41.15	42.87
13.	INGR-R-A	0.37	0.39	0.38	5.79%	5.53%	20,732	7,874	0.37	0.39	0.38	0.39
14.	PRFC-R-A	2.78	2.78	2.78	4.85%	2.09%	143	398	2.78	2.78	2.60	2.78
15.	DELT-R-A	2.79	2.79	2.79	4.63%	4.63%	613	1,711	2.79	2.79
16.	SNHA-R-A	10.66	10.66	10.66	4.35%	4.35%	243	2,591	10.66	10.66
17.	PTKM-R-A	1.73	1.73	1.73	4.25%	-0.61%	643	1,109	1.73	1.73	1.71	1.77
18.	ILRA-R-A	132.06	16.59	16.56	4.06%	3.32%	44	5,829	132.06	132.72	128.74	132.72
19.	LKPC-R-A	87.60	90.25	89.42	3.34%	3.58%	220	19,672	87.60	90.25	87.70	91.91
20.	LKRI-R-A	5.46	5.64	5.64	3.28%	3.26%	2,329	13,135	5.46	5.83	5.64	5.77
21.	VART-R-1	2.19	2.26	2.26	3.27%	4.56%	2,044	4,609	2.19	2.27	2.20	2.26
22.	DDJH-R-A	3.35	3.45	3.40	2.93%	2.81%	17,688	60,157	3.32	3.45	3.41	3.45
23.	KODT-P-A	151.30	157.28	153.76	2.87%	0.58%	17	2,614	151.30	157.28	151.44	157.81
24.	ARNT-R-A	40.89	42.73	41.83	2.87%	0.69%	476	19,911	40.76	42.74	41.41	42.73
25.	TISK-R-A	21.28	21.28	21.28	2.79%	2.79%	60	1,277	21.28	21.28	21.28	22.56
26.	BD62-R-A	2.80	2.80	2.80	2.68%	-3.88%	10	28	2.80	2.80	2.80	3.05
27.	HT-R-A	18.66	19.10	18.93	2.49%	1.51%	15,519	293,728	18.66	19.10	18.92	19.11
28.	HPB-R-A	86.27	84.28	84.93	2.42%	2.38%	164	13,928	84.28	86.27	82.96	84.94
29.	DLKV-R-A	1.76	1.77	1.78	2.31%	2.99%	11,635	20,719	1.74	1.84	1.77	1.80
30.	PODR-R-A	42.87	43.47	43.08	2.23%	0.59%	3,017	129,987	42.61	43.47	43.15	43.47
31.	PDBA-R-A	30.53	30.53	30.53	2.22%	2.22%	105	3,205	30.53	30.53		30.53
32.	HPDG-R-A	3.19	3.19	3.19	2.21%	2.21%	100	319	3.19	3.19	3.19	3.85
33.	SLRS-R-A	105.51	105.78	105.58	2.18%	1.19%	20	2,112	105.51	105.78	103.52	105.78
34.	ADPL-R-A	12.81	13.09	12.97	2.18%	2.50%	749	9,715	12.76	13.09	13.01	13.09
35.	ERNT-R-A	132.72	135.38	134.22	2.10%	1.83%	230	30,871	132.72	136.04	133.94	135.38
36.	JDGT-R-A	139.36	139.36	139.36	1.94%	1.94%	46	6,411	139.36	139.36	137.37	139.36
37.	VDKT-R-A	34.78	37.81	37.57	1.75%	1.85%	672	25,248	34.78	37.81	35.50	38.03
38.	JDOS-R-A	358.35	358.35	358.35	1.73%	1.73%	5	1,792	358.35	358.35	353.84	358.35
39.	ATGR-R-A	108.35	27.48	27.36	1.56%	1.34%	700	76,606	108.30	109.92	109.50	110.56
40.	PLAG-R-A	577.34	145.00	144.73	1.39%	1.20%	19	10,999	577.34	580.00	572.17	580.00
41.	SUNH-R-A	2.80	2.84	2.84	1.33%	1.52%	500	1,419	2.80	2.84	2.73	2.91
42.	CROBEX		222.43		1.21%
43.	SPNV-R-A	112.81	112.81	112.81	1.19%	1.19%	2	226	112.81	112.81	111.49	112.81
44.	HIMR-R-A	67.02	67.03	66.60	1.00%	0.36%	208	13,853	65.83	67.03	66.36	67.03
45.	THNK-R-A	39.68	39.82	39.71	0.67%	0.40%	79	3,137	39.68	39.82	37.30	41.01
46.	JNAF-R-A	597.92	597.92	597.92	0.67%	0.86%	1	598	597.92	597.92	584.25	598.18
47.	KODT-R-A	166.57	166.57	166.57	0.64%	0.00%	1	167	166.57	166.57	156.63	168.43
48.	RIVP-R-A	3.11	3.12	3.11	0.60%	1.12%	56,281	174,992	3.08	3.13	3.12	3.13
49.	BETA-R-A	6.64	6.64	6.64	0.20%	0.20%	751	4,984	6.64	6.64
50.	KOEI-R-A	86.54	88.92	86.95	0.15%	-0.27%	760	66,086	86.27	88.92	86.95	90.10
51.	HUPZ-R-A	252.17	252.17	252.17	0.11%	0.09%	10	2,522	252.17	252.17	250.85	254.83
52.	PCTS-R-A	6.63	6.24	6.40	0.08%	2.64%	154	986	6.24	6.63
53.	ZABA-R-A	4.91	4.91	4.91	0.03%	1.90%	1,395	6,850	4.91	4.91	4.81	4.91
54.	ACI-R-A	743.38	743.38	743.38	0.02%	0.02%	5	3,717	743.38	743.38	743.51	748.56
55.	MAIS-R-A	27.87	28.54	28.44	0.00%	0.17%	35	995	27.87	28.54	28.14	29.07
56.	HMST-R-A	39.62	38.49	38.62	0.00%	0.33%	205	7,916	38.49	39.62	37.30	39.61
57.	ADRS-P-A	48.44	48.71	48.54	0.00%	1.43%	1,314	63,775	48.19	48.71	48.45	48.71
58.	INA-R-A	414.10	412.77	413.01	0.00%	-0.55%	7	2,891	412.77	414.10	412.77	417.94
59.	AUHR-R-A	58.40	58.40	58.40	0.00%	0.00%	6	350	58.40	58.40	58.40	59.67
60.	HMAM-R-A	31.07	31.07	31.07	0.00%	0.00%	10	311	31.07	31.07	31.07	32.12
61.	LURA-R-A	46.45	46.45	46.45	0.00%	0.00%	11	511	46.45	46.45	42.74	46.45
62.	PBZ-R-A	78.31	78.31	78.31	0.00%	-0.19%	30	2,349	78.31	78.31	78.31	79.50
63.	BRIN-R-A	3.32	3.32	3.32	0.00%	0.00%	50	166	3.32	3.32	2.65	3.32
64.	GRNL-R-A	16.46	19.24	19.02	0.00%	-1.19%	8,725	165,920	16.46	19.24
65.	LEDO-R-A	1,181.23	1,181.23	1,180.77	0.00%	-0.19%	14	16,531	1,174.73	1,181.23	1,177.38	1,186.54
66.	TPNG-R-A	9.98	9.98	10.03	0.00%	0.56%	1,400	14,043	9.98	10.22
67.	VERN-R-A	21.90	22.16	22.11	0.00%	-0.07%	188	4,157	21.90	22.16	21.97	22.56
68.	MDKA-R-A	1,645.76	1,649.74	1,647.75	0.00%	-0.12%	2	3,296	1,645.76	1,649.74	1,612.58	1,649.74
69.	KOTR-P-A	196.43	196.43	196.43	0.00%	0.00%	7	1,375	196.43	196.43	191.12	199.08
70.	KTKA-R-A	66.36	66.36	66.36	0.00%	0.00%	16	1,062	66.36	66.36	33.18	66.36
71.	KABA-R-A	1.32	1.32	1.32	-0.10%	-0.10%	753	995	1.32	1.32	1.19	1.32
72.	LRH-R-A	472.49	464.53	465.29	-0.29%	-0.97%	45	20,938	464.53	472.49	457.89	464.53
73.	ZVZD-R-A	368.96	368.96	368.96	-0.49%	2.98%	1	369	368.96	368.96	345.08	368.96
74.	BLJE-R-A	3.08	3.06	3.12	-0.60%	1.95%	7,354	22,962	3.05	3.19	3.06	3.17
75.	KRAS-R-A	65.73	65.03	65.38	-1.06%	-0.54%	189	12,356	65.03	65.74	65.03	66.36
76.	LULG-R-A	2.44	2.40	2.41	-1.63%	-1.41%	104	250	2.40	2.44
77.	ATLN-R-A	15.13	14.87	14.97	-1.75%	1.88%	61	913	14.87	15.13	14.87	15.13
78.	ADRS-R-A	72.33	71.14	71.68	-2.16%	-1.41%	221	15,842	71.14	72.33	71.01	72.20
79.	TNPL-R-A	100.87	99.54	99.98	-2.62%	-2.19%	25	2,499	99.54	100.87	95.69	112.28
80.	VPIK-R-A	6.13	5.84	6.05	-3.30%	0.15%	366	2,214	5.84	6.53	5.84	6.50
81.	RIZO-R-A	15.25	14.65	14.89	-3.98%	-2.40%	1,688	25,140	14.65	15.26	14.65	14.92
82.	KTJV-R-A	2.32	2.32	2.32	-4.31%	-4.31%	122	284	2.32	2.32	2.32	2.45
83.	THMT-R-A	19.91	19.91	19.91	-6.83%	-6.83%	71	1,413	19.91	19.91	18.71	22.43
								1,522,868

*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: