View Daily Prices - MojeDionice

Filter Country: Croatia Date: 08/25/2016 Volume: 6,103,631 EUR Show: stocks

< Previous day: 08/24/2016 Next day: 08/26/2016 >

Optimism*:	81%

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

1.	CROBEX		239.54		0.27%
2.	OPTE-R-A	0.23	0.23	0.24	0.00%	0.55%	31,371	7,409	0.23	0.24	0.23	0.24
3.	INGR-R-A	0.33	0.33	0.33	2.90%	2.90%	7,596	2,510	0.33	0.33	0.32	0.33
4.	HHLD-R-A	0.51	0.48	0.49	-4.97%	-1.08%	865	420	0.48	0.51	0.48	0.51
5.	VLEN-R-B	0.63	0.61	0.62	-2.52%	-2.09%	4,000	2,468	0.61	0.63	0.61	0.66
6.	DLKV-R-A	1.73	1.75	1.74	0.15%	0.61%	7,894	13,722	1.73	1.75	1.73	1.75
7.	VART-R-1	2.26	2.32	2.29	2.46%	-3.78%	1,088	2,496	2.26	2.32	2.26	2.32
8.	PTKM-R-A	2.63	2.58	2.55	2.31%	1.16%	569	1,452	2.52	2.63	2.54	2.58
9.	DELT-R-A	2.58	2.58	2.59	0.47%	0.10%	312	807	2.57	2.59
10.	LULG-R-A	2.59	2.59	2.59	0.47%	-2.45%	312	808	2.59	2.59
11.	BLJE-R-A	2.76	2.79	2.79	2.89%	2.94%	2,849	7,945	2.76	2.81	2.74	2.81
12.	JDPL-R-A	2.99	2.99	2.99	1.76%	1.76%	47	140	2.99	2.99	2.99	3.57
13.	SUNH-R-A	3.19	3.19	3.19	0.00%	0.00%	555	1,768	3.19	3.19	3.19	3.21
14.	BRIN-R-A	3.32	3.32	3.32	0.00%	0.00%	50	166	3.32	3.32		3.32
15.	HDEL-R-A	3.38	3.38	3.38	0.00%	0.00%	43	146	3.38	3.38	2.94	3.38
16.	RIVP-R-A	3.89	3.87	3.85	0.48%	-0.28%	31,830	122,627	3.84	3.89	3.85	3.87
17.	BD62-R-A	4.00	3.98	4.01	-0.50%	-2.14%	524	2,099	3.98	4.14	3.98	4.18
18.	VPIK-R-A	4.25	4.20	4.24	-1.19%	-0.22%	364	1,544	4.20	4.25	4.20	4.59
19.	PCTS-R-A	5.22	5.22	5.29	-0.48%	0.94%	312	1,651	5.22	5.44
20.	BETA-R-A	5.39	5.39	5.40	0.00%	0.15%	662	3,572	5.39	5.40
21.	ZABA-R-A	5.60	5.60	5.60	0.72%	0.72%	3,381	18,937	5.60	5.60	5.58	5.64
22.	GAMA-R-A	5.46	5.97	5.71	11.36%	6.43%	653	3,728	5.46	5.97
23.	LKRI-R-A	6.50	6.50	6.50	-0.79%	-0.79%	100	650	6.50	6.50	6.37	6.50
24.	DDJH-R-A	6.70	6.68	6.75	0.96%	1.74%	776	5,235	6.66	6.89	6.68	6.86
25.	TPNG-R-A	9.44	9.29	9.31	-2.21%	-2.26%	487	4,534	9.29	9.44
26.	SNHA-R-A	10.15	9.85	10.02	-3.62%	-1.49%	312	3,126	9.85	10.15
27.	PIKR-R-A	11.03	11.03	11.03	-12.23%	-12.23%	109	1,202	11.03	11.03	11.03	11.81
28.	RIZO-R-A	11.67	11.23	11.30	-3.80%	-3.17%	46	520	11.23	11.67	11.23	11.81
29.	ADPL-R-A	15.79	15.66	15.70	-0.84%	-0.62%	58	910	15.66	15.79	15.66	15.79
30.	ATLN-R-A	15.93	15.93	15.93	1.93%	1.93%	138	2,198	15.93	15.93	15.62	16.68
31.	ULPL-R-A	16.79	16.79	16.79	-2.68%	-2.68%	15	252	16.79	16.79	16.80	17.25
32.	HT-R-A	19.11	19.49	19.36	1.35%	1.32%	10,574	204,672	19.11	19.50	19.35	19.49
33.	ATPL-R-A	24.02	24.12	24.20	3.80%	4.18%	75	1,815	24.02	24.36	24.10	24.36
34.	PVCM-R-A	26.54	26.94	26.87	1.50%	1.95%	610	16,391	26.54	27.21
35.	ATGR-R-A	108.83	27.21	27.21	-0.49%	-0.46%	5	544	108.83	108.83	108.83	109.76
36.	LPLH-R-A	28.54	28.54	28.54	3.86%	3.86%	19	542	28.54	28.54	27.47	29.05
37.	VDKT-R-A	35.84	35.83	34.77	0.00%	-0.55%	751	26,116	34.51	35.84	34.53	35.83
38.	SAPN-R-A	39.81	39.81	39.81	0.70%	0.72%	9	358	39.81	39.81	38.80	39.81
39.	VIRO-R-A	39.82	39.82	39.82	0.00%	0.00%	2	80	39.82	39.82	38.49	42.34
40.	HMST-R-A	42.47	42.47	42.46	0.00%	0.75%	46	1,953	42.34	42.47	41.14	42.47
41.	PODR-R-A	47.78	47.78	47.78	0.00%	0.00%	16	764	47.78	47.78	47.78	48.69
42.	ARNT-R-A	51.76	51.76	51.76	2.36%	0.77%	34	1,760	51.76	51.76	51.76	52.09
43.	ADRS-P-A	54.41	54.40	54.39	0.72%	0.72%	1,574	85,604	54.15	54.41	54.15	54.40
44.	KRAS-R-A	67.31	68.35	67.84	1.58%	0.82%	240	16,282	67.31	68.35	67.31	68.88
45.	HPB-R-A	75.78	75.78	75.78	0.00%	0.17%	35	2,652	75.78	75.78	75.25	75.78
46.	LKPC-R-A	77.21	77.24	77.24	0.05%	0.06%	111	8,574	77.21	77.25	77.24	79.62
47.	PBZ-R-A	86.27	86.27	86.27	3.99%	3.99%	5	431	86.27	86.27	86.27	90.89
48.	KOEI-R-A	87.60	87.60	87.60	-0.75%	-0.75%	15	1,314	87.60	87.60	87.60	88.91
49.	HIMR-R-A	104.85	104.86	104.85	0.10%	0.10%	186	19,503	104.85	104.86	104.86	105.37
50.	JDGT-R-A	124.50	125.02	124.82	0.52%	0.35%	206	25,713	124.50	125.02	124.50	127.28
51.	ERNT-R-A	135.51	136.17	136.26	0.49%	0.10%	195	26,570	135.51	136.48	136.17	136.48
52.	PLAG-R-A	662.95	165.74	165.74	4.17%	4.17%	1	663	662.95	662.95	630.43	663.61
53.	KOTR-P-A	165.90	165.90	165.90	0.08%	0.08%	5	830	165.90	165.90	165.77	165.90
54.	HUPZ-R-A	333.13	333.13	333.13	-1.57%	-1.57%	2	666	333.13	333.13	319.86	333.13
55.	JDOS-R-A	368.97	368.97	368.97	2.92%	2.92%	118	43,538	368.97	368.97	368.97	411.44
56.	INA-R-A	392.20	392.20	392.20	0.00%	0.00%	19	7,452	392.20	392.20	392.20	398.83
57.	ZVZD-R-A	408.49	422.99	415.72	6.23%	7.08%	12	4,989	408.49	422.99	398.30	422.99
58.	LEDO-R-A	1,419.74	1,419.74	1,419.74	-0.01%	-0.01%	1	1,420	1,419.74	1,419.74	1,400.23	1,419.87
59.	JMNC-R-A	14,841.30	14,841.30	14,841.30	-3.60%	-3.23%	363	5,387,392	14,841.30	14,841.30
								6,103,631

*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: