View Daily Prices - MojeDionice

Filter Country: Croatia Date: 02/28/2017 Volume: 5,519,122 EUR Show: stocks

< Previous day: 02/27/2017 Next day: 03/01/2017 >

Optimism*:	54%

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

1.	BPBA-R-A	0.80	0.80	0.80	-24.40%	-24.40%	35	28	0.80	0.80	0.66	1.00
2.	HHLD-R-A	0.53	0.50	0.51	-10.27%	-4.26%	1,321	671	0.50	0.53	0.50	0.53
3.	SAPN-R-A	55.75	53.09	54.40	-6.98%	-4.67%	288	15,666	53.09	55.75	51.77	55.06
4.	TPNG-R-A	10.92	10.52	10.70	-6.50%	-3.66%	818	8,753	10.52	10.92
5.	IGH-R-A	35.83	33.18	33.15	-6.50%	-10.33%	1,102	36,531	31.42	35.83	33.18	35.04
6.	SNBA-R-A	8.23	8.23	8.23	-5.65%	-5.65%	550	4,526	8.23	8.23	8.23	9.29
7.	ATGR-R-A	130.07	30.99	31.66	-4.98%	-3.05%	2,085	264,074	123.43	130.07	122.90	123.96
8.	INGR-R-A	0.57	0.54	0.56	-4.89%	-3.45%	21,343	11,863	0.54	0.58	0.54	0.58
9.	MAIS-R-A	42.61	41.54	42.39	-4.86%	-1.44%	553	23,442	41.54	44.20	40.61	43.40
10.	VPIK-R-A	5.25	5.04	5.04	-4.11%	-5.66%	2,389	12,053	4.91	5.26	4.90	5.64
11.	ZVZD-R-A	501.29	497.71	492.10	-3.87%	-5.55%	68	33,463	484.44	504.35	491.34	522.93
12.	ULPL-R-A	21.77	21.50	21.62	-2.99%	-1.25%	241	5,212	21.50	21.90	21.50	21.77
13.	BLJE-R-A	2.86	2.78	2.81	-2.88%	-3.34%	6,293	17,672	2.77	2.91	2.75	2.78
14.	LKPC-R-A	75.02	73.13	74.65	-2.65%	-0.61%	108	8,062	73.13	75.02	73.13	74.99
15.	MGMA-R-A	0.05	0.05	0.05	-2.58%	-2.58%	12,669	622	0.05	0.05	0.05	0.05
16.	ATPL-R-A	41.81	40.85	41.04	-2.27%	-1.16%	325	13,336	40.85	41.81	40.85	41.81
17.	PBZ-R-A	119.45	119.45	119.52	-2.17%	-2.12%	37	4,422	119.45	120.11	119.45	124.10
18.	PTKM-R-A	2.14	2.10	2.13	-2.11%	-0.37%	388	827	2.10	2.14	2.10	2.24
19.	SLRS-R-A	153.96	154.62	154.57	-2.10%	-2.14%	12	1,855	153.96	154.62	153.96	161.13
20.	ARNT-R-A	70.19	68.84	69.52	-1.95%	0.66%	146	10,150	68.84	70.57	67.69	70.41
21.	ADRS-P-A	67.44	66.89	66.90	-1.56%	-1.14%	6,525	436,518	66.23	67.44	66.36	67.03
22.	ADRS-R-A	78.51	78.38	78.43	-1.41%	-1.08%	55	4,313	78.31	78.97	78.38	78.97
23.	HUPZ-R-A	371.62	371.62	371.62	-1.41%	-1.30%	36	13,378	371.62	371.62	368.31	376.93
24.	DDJH-R-A	6.24	6.15	6.22	-1.30%	0.58%	1,995	12,405	6.13	6.33	6.16	6.32
25.	JMNC-R-A	21,899.00	21,633.82	21,665.28	-1.21%	-1.07%	38	823,281	21,633.82	21,899.13	21,235.65	21,898.73
26.	ERNT-R-A	189.59	189.57	189.31	-0.80%	-0.05%	647	122,481	187.40	189.59	187.94	189.53
27.	SLPF-R-A	9.22	9.22	9.22	-0.71%	0.97%	125	1,153	9.22	9.22	8.92	9.22
28.	BD62-R-A	2.78	2.77	2.77	-0.62%	-0.47%	422	1,170	2.77	2.78	2.52	2.77
29.	PLAG-R-A	861.10	214.02	214.97	-0.59%	0.62%	61	52,452	856.06	861.10	846.77	862.70
30.	JDGT-R-A	136.04	136.04	136.04	-0.58%	0.14%	1	136	136.04	136.04	134.06	136.04
31.	ZABA-R-A	8.67	8.56	8.59	-0.46%	-1.42%	11,164	95,875	8.37	8.67	8.51	8.56
32.	CROBEX		294.78		-0.38%
33.	ADPL-R-A	20.91	20.96	20.86	-0.35%	-0.81%	1,477	30,811	20.74	20.96	20.77	20.96
34.	PIKR-R-A	10.91	10.91	10.91	-0.30%	-0.30%	152	1,659	10.91	10.91	10.91	11.27
35.	OPTE-R-A	0.52	0.52	0.52	-0.27%	-0.50%	4,724	2,457	0.52	0.53	0.52	0.53
36.	VLEN-R-B	1.36	1.33	1.38	-0.20%	3.49%	8,026	11,046	1.33	1.42	1.29	1.39
37.	KOTR-P-A	212.22	212.22	212.22	-0.06%	0.12%	1	212	212.22	212.22	202.42	212.22
38.	CHAG-R-A	29.86	29.86	29.86	-0.02%	-0.02%	20	597	29.86	29.86	29.86	30.53
39.	CROS-P-A	796.34	796.34	796.34	0.00%	0.00%	1	796	796.34	796.34	704.76	861.37
40.	ILRA-R-A	183.82	22.98	22.98	0.00%	0.00%	16	2,941	183.82	183.82	173.87	183.82
41.	BETA-R-A	5.91	5.91	5.91	0.00%	0.00%	182	1,075	5.91	5.91
42.	IKBA-R-A	172.52	172.52	172.52	0.00%	0.00%	3	518	172.52	172.52	159.27	225.50
43.	BCIN-R-A	53.09	53.09	53.09	0.00%	0.00%	112	5,946	53.09	53.09	49.84	53.09
44.	MDKA-R-A	2,468.64	2,468.64	2,468.64	0.03%	0.03%	5	12,343	2,468.64	2,468.64	2,428.83	2,601.37
45.	LKRI-R-A	6.56	6.28	6.31	0.11%	0.59%	761	4,805	6.28	6.56	6.27	6.56
46.	PRFC-R-A	4.06	4.06	4.06	0.16%	-0.42%	241	978	4.06	4.06	4.06	4.38
47.	JDPL-R-A	5.51	5.83	5.70	0.25%	0.30%	379	2,159	5.51	5.90	5.51	5.83
48.	HT-R-A	25.02	25.21	25.16	0.25%	0.02%	52,405	1,318,698	25.02	25.21	25.08	25.21
49.	INA-R-A	396.98	398.17	397.32	0.30%	0.09%	7	2,781	396.98	398.17	397.11	415.42
50.	JNAF-R-A	866.02	866.02	866.02	0.31%	0.26%	310	268,465	866.02	866.02
51.	RIVP-R-A	5.63	5.60	5.61	0.48%	0.43%	36,380	203,934	5.57	5.63	5.60	5.63
52.	LEDO-R-A	1,267.50	1,267.50	1,268.54	0.52%	0.61%	224	284,153	1,263.52	1,274.14	1,262.19	1,267.50
53.	PODR-R-A	54.78	55.40	55.43	0.81%	0.29%	2,167	120,121	54.78	55.86	55.09	55.35
54.	LPLH-R-A	25.88	25.88	25.88	1.04%	1.04%	15	388	25.88	25.88	25.62	27.14
55.	PVCM-R-A	36.10	36.50	36.71	1.10%	-0.51%	4,280	157,128	35.30	37.16
56.	THNK-R-A	112.81	112.81	112.91	1.19%	1.16%	40	4,517	112.81	114.14	112.81	117.99
57.	KRAS-R-A	74.32	75.65	75.41	1.24%	0.72%	286	21,569	74.32	75.65	74.47	76.25
58.	HBRL-R-A	1.99	1.99	1.99	1.35%	1.08%	66	131	1.99	1.99	1.99	2.04
59.	TISK-R-A	19.91	19.91	19.91	2.04%	2.04%	99	1,971	19.91	19.91	19.51	20.04
60.	AUHR-R-A	115.60	118.12	115.47	2.18%	-0.11%	206	23,787	112.81	118.12	113.61	119.44
61.	VDKT-R-A	53.16	53.09	52.89	2.30%	3.22%	1,188	62,829	52.16	53.16	51.77	53.89
62.	CKML-R-A	849.43	8.87	8.74	2.31%	0.87%	8	6,854	849.43	869.02	856.06	926.41
63.	ULJN-R-A	4.91	4.91	4.91	2.44%	2.44%	17	83	4.91	4.91	3.99	5.85
64.	HTCP-R-A	38.16	38.16	38.16	2.68%	2.68%	40	1,526	38.16	38.16	38.49	46.45
65.	ATLN-R-A	20.44	20.57	20.56	3.24%	2.69%	21	432	20.44	20.57	20.05	20.57
66.	KOEI-R-A	110.49	112.80	110.51	3.27%	0.04%	6,055	669,124	110.49	113.33	109.59	112.81
67.	HPB-R-A	103.52	103.52	103.34	3.31%	2.78%	310	32,035	102.20	104.85	101.13	104.19
68.	HDEL-R-A	7.76	7.96	7.86	3.45%	6.04%	61	479	7.76	7.96	7.17	7.96
69.	DELT-R-A	298.63	311.90	305.17	3.52%	1.81%	22	6,714	298.63	311.90
70.	IPKK-R-A	22.03	23.36	22.98	3.53%	5.80%	1,681	38,631	22.03	24.39	22.30	23.36
71.	ZB-R-A	2.28	2.37	2.29	3.96%	0.64%	871	1,999	2.28	2.37
72.	DLKV-R-A	2.74	2.87	2.79	4.03%	1.74%	25,844	72,125	2.74	2.87	2.85	2.87
73.	JDOS-R-A	580.93	580.93	580.93	4.21%	4.21%	1	581	580.93	580.93	532.22	583.85
74.	VIRO-R-A	64.17	65.02	64.48	4.23%	3.19%	1,305	84,142	61.85	65.02	64.37	65.02
75.	CROS-R-A	783.06	796.07	792.82	5.23%	5.73%	12	9,514	783.06	796.07	730.04	796.07
76.	IMZV-R-A	9.16	9.16	9.16	6.15%	6.15%	124	1,136	9.16	9.16	9.16	9.82
77.	PLJK-R-A	1.66	1.70	1.66	6.40%	3.31%	878	1,456	1.51	1.70	1.54	1.70
78.	KODT-P-A	224.30	224.30	224.30	7.64%	7.64%	17	3,813	224.30	224.30	197.76	241.56
79.	LURA-R-A	59.59	59.59	59.59	12.24%	12.24%	55	3,278	59.59	59.59	54.42	59.59
								5,519,122

*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: