View Daily Prices - MojeDionice

Filter Country: Croatia Date: 12/30/2015 Volume: 2,789,759 EUR Show: stocks

< Previous day: 12/29/2015 Next day: 12/31/2015 >

Optimism*:	59%

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

1.	JDBA-R-A	39.82	39.82	39.82	62.16%	62.16%	20	796	39.82	39.82	4.67	39.82
2.	BLKL-R-A	26.54	26.54	26.54	25.74%	25.74%	5	133	26.54	26.54		26.54
3.	HHLD-R-A	0.27	0.32	0.27	13.81%	8.41%	2,864	782	0.24	0.32	0.25	0.32
4.	JDTC-R-A	4.65	4.65	4.65	12.90%	12.90%	203	943	4.65	4.65	4.65	4.98
5.	LRH-R-A	473.82	524.26	513.34	12.50%	9.59%	75	38,501	471.30	530.89	467.18	524.26
6.	PVCM-R-A	13.27	13.27	13.27	11.11%	11.11%	6	80	13.27	13.27
7.	DELT-R-A	3.12	3.12	3.12	9.25%	9.25%	183	571	3.12	3.12
8.	ZVCV-R-A	13.27	14.26	13.88	7.47%	4.61%	73	1,014	13.27	14.26	13.27	14.26
9.	GAMA-R-A	7.10	7.10	7.10	6.89%	6.89%	72	511	7.10	7.10
10.	MAIS-R-A	30.38	30.51	30.41	6.43%	4.08%	148	4,500	30.26	30.51	29.01	30.51
11.	SNHA-R-A	11.95	11.95	11.95	5.82%	5.82%	30	358	11.95	11.95
12.	HMST-R-A	39.15	39.60	39.54	5.82%	5.65%	73	2,887	39.15	39.60	35.45	39.60
13.	OPTE-R-A	0.25	0.27	0.27	5.73%	2.04%	117,312	31,091	0.25	0.27	0.26	0.27
14.	PIVK-R-A	25.22	25.22	25.22	5.56%	5.56%	2	50	25.22	25.22	20.17	26.40
15.	BD62-R-A	3.00	3.08	3.04	5.54%	4.04%	1,024	3,110	3.00	3.08	2.95	3.08
16.	KABA-R-A	1.29	1.29	1.29	5.44%	5.44%	100	129	1.29	1.29	1.22	1.29
17.	IKBA-R-A	132.72	132.72	132.72	5.25%	5.25%	37	4,911	132.72	132.72	132.72	139.36
18.	LKRI-R-A	5.71	5.91	5.72	5.05%	0.35%	9,808	56,108	5.48	5.91	5.64	5.90
19.	TOZ-R-A	2.12	2.12	2.12	4.64%	4.64%	169	359	2.12	2.12	2.00	4.38
20.	MGMA-R-A	0.11	0.13	0.13	4.25%	15.61%	6,324	808	0.11	0.13	0.11	0.13
21.	KODT-R-A	165.90	165.90	166.00	4.17%	4.22%	50	8,300	165.90	168.43	165.90	168.56
22.	ARNT-R-A	43.00	45.12	43.64	3.66%	1.37%	267	11,653	43.00	45.12	43.40	45.12
23.	VPIK-R-A	6.90	6.90	6.90	3.57%	6.04%	180	1,242	6.90	6.90	6.39	6.90
24.	IGH-R-A	14.30	13.87	13.99	3.47%	1.89%	75	1,049	13.87	14.30	13.54	14.06
25.	JDPL-R-A	3.07	3.29	3.12	3.38%	0.55%	653	2,035	2.97	3.29	3.10	3.29
26.	TUHO-R-A	333.93	345.08	344.69	3.34%	2.26%	91	31,367	331.81	345.08	345.08	351.58
27.	JDGT-R-A	139.36	144.00	143.47	3.33%	2.95%	153	21,951	139.36	144.00	141.08	144.67
28.	LPLH-R-A	25.62	26.28	25.94	3.12%	1.98%	106	2,750	25.62	26.28	24.35	26.28
29.	PLAG-R-A	585.31	147.25	146.75	3.06%	0.94%	11	6,457	585.31	588.99	585.31	597.12
30.	BLJE-R-A	3.17	3.27	3.23	3.01%	2.96%	6,148	19,865	3.12	3.29	3.19	3.27
31.	ACI-R-A	772.45	772.45	772.45	2.56%	2.56%	11	8,497	772.45	772.45	712.72	795.01
32.	ERNT-R-A	136.17	138.70	137.47	2.42%	1.13%	386	53,064	135.78	139.36	136.85	138.70
33.	HPB-R-A	80.98	84.94	80.79	2.40%	-1.94%	843	68,105	79.63	84.94	73.33	82.29
34.	AUHR-R-A	58.40	59.73	58.76	2.27%	0.63%	137	8,051	58.40	59.73	59.73	61.05
35.	JNAF-R-A	597.25	597.25	597.25	2.23%	2.23%	29	17,320	597.25	597.25	597.25	598.18
36.	LKPC-R-A	91.97	92.91	92.12	2.19%	2.01%	319	29,387	91.97	92.91	90.99	94.23
37.	ULPL-R-A	17.92	18.85	18.66	2.15%	3.55%	352	6,568	17.92	18.85	18.34	18.85
38.	VDKT-R-A	40.08	40.48	39.55	1.65%	2.31%	761	30,095	38.89	40.48	38.63	40.48
39.	VART-R-1	2.32	2.32	2.30	1.63%	1.17%	1,279	2,947	2.27	2.32	2.22	2.32
40.	ATPL-R-A	18.58	19.38	18.29	1.39%	-0.87%	1,636	29,927	17.41	19.38	18.41	19.38
41.	LEDO-R-A	1,194.50	1,199.02	1,196.76	1.28%	1.17%	4	4,787	1,194.50	1,199.02	1,193.18	1,205.12
42.	HUPZ-R-A	252.17	254.83	252.64	1.05%	0.20%	23	5,811	252.17	254.83	250.85	254.83
43.	KRAS-R-A	65.03	65.70	65.34	1.02%	-0.06%	465	30,383	65.03	65.70	65.03	65.70
44.	BETA-R-A	6.70	6.70	6.70	0.86%	0.86%	22	147	6.70	6.70
45.	JMNC-R-A	14,599.51	15,249.19	15,089.31	0.79%	-0.27%	7	105,625	14,599.51	15,249.19	14,599.51	15,249.19
46.	BPBA-R-A	0.74	0.74	0.74	0.73%	0.73%	330	243	0.74	0.74	0.66	0.80
47.	KOEI-R-A	86.93	88.66	86.92	0.60%	-0.40%	539	46,851	86.29	88.77	86.93	88.47
48.	ADRS-R-A	72.71	73.00	72.56	0.55%	0.34%	338	24,526	71.67	73.00	71.70	73.00
49.	RIVP-R-A	3.17	3.19	3.17	0.50%	0.63%	140,015	444,458	3.16	3.20	3.18	3.19
50.	DDJH-R-A	3.63	3.57	3.51	0.48%	-1.42%	11,026	38,724	3.45	3.63	3.52	3.58
51.	DLKV-R-A	1.84	1.80	1.82	0.30%	0.07%	15,868	28,818	1.79	1.84	1.81	1.82
52.	PODR-R-A	44.46	44.33	44.70	0.18%	2.10%	1,595	71,293	44.20	44.99	44.33	44.83
53.	SPNV-R-A	112.82	112.82	112.82	0.00%	0.00%	6	677	112.82	112.82	112.82	132.06
54.	CKML-R-A	642.38	6.77	6.74	0.00%	-0.45%	71	46,904	642.38	663.61	663.61	670.25
55.	HPDG-R-A	3.19	3.19	3.19	0.00%	0.00%	100	319	3.19	3.19	3.19	3.85
56.	HDEL-R-A	2.92	2.92	2.92	0.00%	0.00%	86	251	2.92	2.92	2.26	3.19
57.	ILRA-R-A	132.72	16.59	16.59	0.00%	0.00%	17	2,256	132.72	132.72	128.74	132.72
58.	HMAM-R-A	31.07	31.07	31.07	0.00%	0.00%	5	155	31.07	31.07	31.07	32.12
59.	IPKK-R-A	8.41	8.41	8.41	0.00%	2.41%	135	1,135	8.41	8.41	7.71	8.41
60.	MDKA-R-A	1,649.74	1,649.74	1,649.74	0.00%	0.00%	5	8,249	1,649.74	1,649.74	1,612.58	1,659.04
61.	PBZ-R-A	79.50	79.50	79.50	0.00%	0.00%	32	2,544	79.50	79.50	78.31	79.50
62.	TISK-R-A	23.89	23.89	23.89	0.00%	0.00%	4	96	23.89	23.89	23.89	25.07
63.	BDSS-R-A	39.82	39.82	39.82	0.00%	0.00%	25	995	39.82	39.82	38.49	41.67
64.	KTKA-R-A	66.36	66.36	66.36	0.00%	0.00%	2	133	66.36	66.36	66.36	73.00
65.	PUNT-R-A	0.08	0.08	0.08	0.00%	0.00%	5,285	421	0.08	0.08	0.08	0.11
66.	JDOS-R-A	358.35	358.35	358.35	0.00%	0.00%	7	2,508	358.35	358.35	354.13	358.35
67.	CROBEX		224.25		-0.02%
68.	GRNL-R-A	19.24	19.24	19.24	-0.03%	1.17%	7,753	149,154	19.24	19.24
69.	HTCP-R-A	26.54	26.54	26.54	-0.04%	-0.04%	100	2,654	26.54	26.54	22.56	29.19
70.	ZABA-R-A	4.91	4.91	4.82	-0.05%	-0.47%	7,097	34,228	4.71	4.91	4.78	4.91
71.	ATLN-R-A	15.12	15.05	15.10	-0.09%	1.25%	208	3,140	15.05	15.12	14.93	15.06
72.	KTJV-R-A	2.45	2.45	2.45	-0.16%	-0.16%	200	490	2.45	2.45	2.34	2.45
73.	INGR-R-A	0.39	0.40	0.39	-0.35%	-2.32%	14,145	5,485	0.38	0.40	0.38	0.40
74.	HT-R-A	19.18	19.17	19.07	-0.41%	-0.45%	9,716	185,286	18.98	19.18	19.06	19.17
75.	ATGR-R-A	110.61	27.64	27.47	-0.61%	-0.72%	4,341	477,066	109.50	110.62	109.50	110.56
76.	ADRS-P-A	48.62	48.44	48.41	-0.82%	-0.42%	7,861	380,535	47.78	48.62	47.98	48.44
77.	TPNG-R-A	10.06	9.95	10.00	-0.98%	-0.44%	67	670	9.95	10.06
78.	HIMR-R-A	66.36	66.36	66.36	-0.99%	-0.11%	213	14,135	66.36	66.36	65.83	67.69
79.	ZVZD-R-A	351.72	364.86	364.03	-1.03%	-1.26%	15	5,460	351.72	367.63	346.41	367.64
80.	ADPL-R-A	13.20	13.07	12.99	-1.04%	-1.68%	1,286	16,700	12.83	13.20	12.83	13.07
81.	SAPN-R-A	42.47	42.47	42.47	-1.49%	0.91%	115	4,884	42.47	42.47	40.03	42.47
82.	RIZO-R-A	15.26	14.60	15.02	-1.78%	2.11%	857	12,872	14.60	15.39	14.61	15.26
83.	VIRO-R-A	41.14	43.66	41.44	-3.24%	-6.13%	543	22,502	39.82	43.67	40.75	43.67
84.	PIKR-R-A	15.93	15.93	15.93	-4.00%	-4.00%	100	1,593	15.93	15.93	14.61	15.93
85.	MIVA-R-A	86.27	86.27	86.27	-4.41%	-4.41%	1	86	86.27	86.27	86.27	92.91
86.	INA-R-A	391.71	391.71	391.71	-5.10%	-5.22%	1	392	391.71	391.71	391.72	411.44
87.	SUNH-R-A	2.82	2.63	2.65	-5.72%	-8.10%	28,828	76,384	2.59	2.89	2.59	2.63
88.	THNK-R-A	37.31	37.83	37.29	-5.93%	-3.13%	262	9,770	37.16	39.61	36.51	39.60
89.	LULG-R-A	2.41	2.41	2.41	-6.69%	-5.62%	40	96	2.41	2.41
90.	SNBA-R-A	7.03	7.03	7.03	-7.02%	-7.00%	158	1,111	7.03	7.04	7.01	7.56
91.	PCTS-R-A	6.37	6.37	6.37	-7.65%	-5.08%	40	255	6.37	6.37
92.	PTKM-R-A	1.75	1.75	1.74	-7.95%	-1.06%	4,682	8,164	1.72	1.75	1.75	1.80
93.	ELPR-R-A	0.72	0.72	0.72	-29.99%	-29.99%	91	66	0.72	0.72	0.72	2.64
								2,789,759

*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: