View Daily Prices - MojeDionice

Filter Country: Croatia Date: 12/29/2015 Volume: 1,606,715 EUR Show: stocks

< Previous day: 12/28/2015 Next day: 12/30/2015 >

Optimism*:	82%

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

1.	MGMA-R-A	0.10	0.12	0.11	56.78%	38.44%	11,404	1,263	0.10	0.12	0.09	0.12
2.	HDEL-R-A	2.92	2.92	2.92	29.41%	29.41%	791	2,310	2.92	2.92		2.92
3.	HZLA-R-A	10.61	10.61	10.61	22.91%	22.91%	2	21	10.61	10.61
4.	VPIK-R-A	6.11	6.66	6.51	14.09%	7.59%	1,047	6,813	6.11	6.66	6.34	6.90
5.	HHLD-R-A	0.22	0.28	0.25	12.29%	18.74%	7,582	1,909	0.22	0.28	0.24	0.32
6.	TISK-R-A	23.89	23.89	23.89	12.25%	12.25%	124	2,962	23.89	23.89	23.89	25.07
7.	GAMA-R-A	6.64	6.64	6.64	11.22%	11.22%	404	2,684	6.64	6.64
8.	AGMM-R-A	26.55	26.55	26.55	11.07%	11.07%	6	159	26.55	26.55	23.90	47.78
9.	ATPL-R-A	17.25	19.11	18.45	10.77%	8.07%	849	15,667	17.25	19.11	18.32	19.11
10.	PCTS-R-A	6.64	6.90	6.71	10.52%	4.85%	147	987	6.64	6.90
11.	PTKM-R-A	1.73	1.90	1.76	10.30%	2.16%	2,319	4,087	1.73	1.91	1.81	1.90
12.	PIKR-R-A	16.59	16.59	16.59	8.70%	8.70%	20	332	16.59	16.59	15.93	17.39
13.	LULG-R-A	2.52	2.58	2.55	7.35%	5.90%	204	520	2.52	2.58
14.	PIVK-R-A	23.89	23.89	23.89	6.89%	6.89%	13	311	23.89	23.89	23.89	26.54
15.	SNHA-R-A	11.29	11.29	11.29	5.85%	5.85%	1,002	11,311	11.29	11.29
16.	KTJV-R-A	2.46	2.46	2.46	5.65%	5.65%	450	1,105	2.46	2.46	2.34	2.45
17.	VDKT-R-A	37.83	39.82	38.65	5.30%	2.88%	1,247	48,202	37.43	39.82	37.84	40.08
18.	ZVCV-R-A	13.27	13.27	13.27	5.27%	5.27%	170	2,256	13.27	13.27	13.27	14.27
19.	BD62-R-A	2.92	2.92	2.92	4.36%	4.36%	53	155	2.92	2.92	2.85	3.04
20.	IGH-R-A	13.07	13.41	13.73	4.12%	8.68%	216	2,965	13.07	14.13	13.41	14.31
21.	BLJE-R-A	3.06	3.18	3.14	3.82%	0.47%	1,720	5,397	3.06	3.18	3.10	3.18
22.	BDSS-R-A	39.82	39.82	39.82	3.36%	3.36%	78	3,106	39.82	39.82	39.15	41.67
23.	JDPL-R-A	3.09	3.19	3.10	3.22%	0.95%	2,451	7,595	3.09	3.25	3.02	3.25
24.	VIRO-R-A	43.67	45.12	44.15	3.18%	3.70%	256	11,302	43.67	45.12	40.71	45.12
25.	DDJH-R-A	3.45	3.55	3.56	3.00%	4.76%	14,404	51,308	3.45	3.64	3.55	3.62
26.	ULPL-R-A	17.92	18.45	18.02	2.96%	3.74%	221	3,982	17.92	18.45	17.79	18.45
27.	HTCP-R-A	26.55	26.55	26.55	2.68%	2.68%	16	425	26.55	26.55	26.55	29.20
28.	INGR-R-A	0.38	0.40	0.40	2.39%	4.53%	20,923	8,296	0.38	0.40	0.39	0.40
29.	DELT-R-A	2.85	2.85	2.85	2.28%	2.28%	851	2,429	2.85	2.85
30.	ADRS-R-A	71.67	72.60	72.32	2.05%	0.89%	1,227	88,735	71.67	72.60	72.07	72.71
31.	RIVP-R-A	3.13	3.18	3.15	1.91%	1.45%	58,437	184,386	3.13	3.18	3.16	3.18
32.	ARNT-R-A	42.60	43.53	43.06	1.87%	2.94%	448	19,289	42.60	43.53	43.00	43.53
33.	PODR-R-A	43.40	44.25	43.78	1.80%	1.61%	1,206	52,795	43.40	44.33	43.80	44.25
34.	DLKV-R-A	1.80	1.79	1.81	1.65%	1.86%	14,449	26,212	1.77	1.84	1.79	1.84
35.	CKML-R-A	663.61	6.77	6.77	1.61%	1.61%	70	46,453	663.61	663.61	656.98	670.25
36.	OPTE-R-A	0.25	0.25	0.26	1.59%	8.28%	110,760	28,832	0.25	0.27	0.25	0.26
37.	PBZ-R-A	79.50	79.50	79.50	1.53%	1.53%	50	3,975	79.50	79.50	78.31	79.50
38.	RIZO-R-A	14.65	14.87	14.71	1.45%	-1.24%	2,930	43,100	14.20	15.01	14.73	15.13
39.	ATLN-R-A	15.13	15.06	14.91	1.34%	-0.40%	741	11,048	14.35	15.13	14.83	15.13
40.	ACI-R-A	753.20	753.20	753.20	1.32%	1.32%	34	25,609	753.20	753.20	753.20	756.52
41.	ATGR-R-A	110.42	27.81	27.67	1.18%	1.15%	294	32,545	109.91	111.22	110.17	111.22
42.	THNK-R-A	41.01	40.21	38.49	0.99%	-3.06%	189	7,276	37.96	41.01	37.30	40.21
43.	VART-R-1	2.27	2.28	2.28	0.94%	1.00%	1,448	3,298	2.27	2.28	2.28	2.34
44.	ADPL-R-A	13.09	13.20	13.21	0.90%	1.82%	1,794	23,693	13.03	13.27	13.06	13.20
45.	CROBEX		224.29		0.84%
46.	HT-R-A	18.98	19.24	19.16	0.76%	1.21%	13,192	252,707	18.92	19.37	19.18	19.37
47.	LKPC-R-A	90.25	90.92	90.30	0.74%	0.99%	163	14,720	90.25	90.92	88.95	91.91
48.	TPNG-R-A	10.05	10.05	10.04	0.72%	0.09%	168	1,687	10.03	10.05
49.	SAPN-R-A	41.15	43.12	42.09	0.57%	-0.16%	202	8,502	41.14	43.13	41.81	43.12
50.	MAIS-R-A	29.07	28.67	29.21	0.47%	2.73%	232	6,778	28.67	29.73	28.67	30.26
51.	LRH-R-A	464.53	466.02	468.42	0.32%	0.67%	26	12,179	464.53	504.35	466.02	530.89
52.	ADRS-P-A	48.45	48.84	48.61	0.27%	0.16%	2,724	132,425	48.40	48.84	48.65	48.84
53.	LEDO-R-A	1,177.93	1,183.89	1,182.88	0.22%	0.18%	19	22,475	1,177.93	1,183.89	1,183.89	1,193.58
54.	BETA-R-A	6.65	6.65	6.65	0.14%	0.14%	882	5,861	6.65	6.65
55.	ERNT-R-A	135.78	135.42	135.94	0.03%	1.28%	233	31,674	135.38	136.17	135.42	136.17
56.	AUHR-R-A	58.40	58.40	58.40	0.00%	0.00%	5	292	58.40	58.40	58.40	59.67
57.	ILRA-R-A	132.72	16.59	16.59	0.00%	0.18%	10	1,327	132.72	132.72	128.74	132.72
58.	JDGT-R-A	139.36	139.36	139.36	0.00%	0.00%	50	6,968	139.36	139.36	138.16	139.36
59.	HUPZ-R-A	252.84	252.17	252.12	0.00%	-0.02%	131	33,028	250.85	252.84	251.51	252.17
60.	INA-R-A	412.77	412.77	413.28	0.00%	0.06%	47	19,424	412.77	414.10	412.77	418.06
61.	MDKA-R-A	1,649.74	1,649.74	1,649.74	0.00%	0.12%	1	1,650	1,649.74	1,649.74	1,612.59	1,659.04
62.	ZABA-R-A	4.85	4.91	4.85	0.00%	-1.32%	8,474	41,062	4.74	4.91	4.91	4.97
63.	HMAM-R-A	31.07	31.07	31.07	0.00%	0.00%	5	155	31.07	31.07	31.07	32.12
64.	HIMR-R-A	65.83	67.03	66.43	0.00%	-0.25%	230	15,280	65.83	67.03	66.36	67.69
65.	LPLH-R-A	25.48	25.48	25.44	0.00%	0.18%	205	5,215	25.35	25.48	25.22	25.62
66.	KTKA-R-A	66.36	66.36	66.36	0.00%	0.00%	14	929	66.36	66.36	39.82	66.36
67.	FRNK-R-A	79.63	79.63	79.63	0.00%	0.00%	20	1,593	79.63	79.63	68.09	79.63
68.	HTPK-R-A	7.96	7.96	7.96	-0.02%	-0.02%	74	589	7.96	7.96	7.57	8.54
69.	ZVZD-R-A	368.66	368.66	368.66	-0.08%	-0.08%	1	369	368.66	368.66	348.55	368.66
70.	IPKK-R-A	7.96	8.41	8.21	-0.24%	3.05%	666	5,467	7.96	8.41	7.96	8.41
71.	LKRI-R-A	5.77	5.62	5.70	-0.33%	1.08%	8,406	47,916	5.46	5.83	5.62	5.71
72.	SLRS-R-A	107.11	104.99	106.92	-0.74%	1.27%	55	5,881	104.99	107.37	104.99	108.17
73.	KOEI-R-A	90.10	88.13	87.27	-0.90%	0.36%	577	50,356	86.93	90.10	86.93	88.26
74.	PLAG-R-A	580.00	142.88	145.38	-1.46%	0.45%	12	6,978	571.51	585.31	571.50	588.99
75.	HPB-R-A	84.94	82.95	82.39	-1.58%	-2.99%	503	41,440	81.10	84.94	81.76	82.95
76.	SUNH-R-A	3.02	2.79	2.88	-1.91%	1.59%	4,910	14,154	2.79	3.02	2.72	2.79
77.	JNAF-R-A	584.25	584.25	584.25	-2.29%	-2.29%	4	2,337	584.25	584.25	584.25	597.92
78.	HMST-R-A	37.43	37.43	37.43	-2.76%	-3.08%	120	4,491	37.43	37.43	37.30	39.61
79.	TUHO-R-A	341.10	333.93	337.08	-3.23%	-2.32%	8	2,697	333.93	341.10	333.93	345.08
80.	SNBA-R-A	7.56	7.57	7.56	-3.39%	-3.41%	14	106	7.56	7.57	6.98	7.57
81.	HBRL-R-A	1.43	1.42	1.43	-3.51%	-3.07%	1,200	1,711	1.42	1.43	1.42	1.47
82.	KODT-R-A	159.27	159.27	159.29	-4.38%	-4.37%	54	8,602	159.27	159.40	159.27	168.43
83.	PRFC-R-A	2.60	2.65	2.63	-4.62%	-5.34%	218	574	2.55	2.65	2.60	2.77
84.	KABA-R-A	1.22	1.22	1.22	-7.63%	-7.63%	12	15	1.22	1.22	1.22	1.32
								1,606,715

*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: