View Daily Prices - MojeDionice

Filter Country: Croatia Date: 11/29/2016 Volume: 630,667 EUR Show: stocks

< Previous day: 11/28/2016 Next day: 11/30/2016 >

Optimism*:	68%

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

1.	CROBEX		264.45		0.29%
2.	OPTE-R-A	0.34	0.35	0.35	2.72%	0.00%	14,331	4,939	0.34	0.35	0.34	0.35
3.	INGR-R-A	0.38	0.39	0.39	5.73%	3.54%	3,940	1,523	0.38	0.39	0.37	0.39
4.	HHLD-R-A	0.44	0.44	0.42	5.46%	-0.95%	304	127	0.41	0.44	0.42	0.44
5.	QUNE-R-A	0.93	0.93	0.93	-12.84%	-12.84%	400	371	0.93	0.93	0.93	0.93
6.	KABA-R-A	1.00	1.00	1.00	1.21%	1.21%	2,050	2,041	1.00	1.00	0.98	1.00
7.	PLJK-R-A	1.27	1.27	1.27	-4.50%	-4.50%	53	67	1.27	1.27	1.13	1.46
8.	HBRL-R-A	1.90	1.84	1.85	-6.72%	-4.26%	883	1,632	1.84	1.90	1.84	1.99
9.	DLKV-R-A	1.92	1.92	1.92	2.55%	1.41%	339	651	1.92	1.92	1.87	1.92
10.	VART-R-1	2.16	2.14	2.16	-4.67%	-3.68%	960	2,069	2.14	2.16	2.14	2.23
11.	ZB-R-A	2.14	2.21	2.16	3.16%	-0.61%	1,746	3,764	2.14	2.21
12.	PTKM-R-A	2.36	2.39	2.38	1.18%	0.79%	360	857	2.36	2.43	2.36	2.43
13.	HPDG-R-A	2.44	2.44	2.44	18.47%	18.47%	62	151	2.44	2.44	2.44	2.57
14.	LULG-R-A	2.82	2.82	2.82	0.00%	0.00%	30	85	2.82	2.82
15.	SUNH-R-A	3.19	3.19	3.19	0.00%	0.00%	222	707	3.19	3.19	3.19	3.23
16.	BLJE-R-A	3.32	3.34	3.34	1.04%	-0.44%	1,484	4,950	3.32	3.34	3.34	3.38
17.	BD62-R-A	4.17	4.15	4.17	-2.19%	-1.94%	500	2,084	4.15	4.17	4.15	4.17
18.	RIVP-R-A	4.61	4.64	4.63	0.95%	0.78%	23,507	108,926	4.61	4.64	4.61	4.64
19.	JDPL-R-A	4.69	5.04	4.74	13.77%	3.21%	1,538	7,286	4.46	5.04	4.72	5.04
20.	HDEL-R-A	4.90	4.95	4.90	20.29%	8.08%	85	416	4.90	4.95	4.65	4.95
21.	PRFC-R-A	5.35	5.35	5.35	-1.66%	-1.73%	82	439	5.35	5.35	5.35	5.77
22.	LKRI-R-A	6.11	5.91	5.98	-3.26%	-2.21%	4,757	28,442	5.84	6.30	5.91	6.15
23.	DDJH-R-A	6.33	6.48	6.33	2.41%	0.21%	1,977	12,520	6.29	6.48	6.29	6.48
24.	ZABA-R-A	6.77	6.82	6.78	0.74%	-0.10%	1,172	7,942	6.74	6.82	6.74	6.89
25.	VPIK-R-A	6.90	7.09	6.89	2.75%	1.41%	599	4,126	6.53	7.09	6.90	7.10
26.	HMDN-R-A	8.89	8.89	8.89	-17.30%	-17.30%	63	560	8.89	8.89	6.64	8.89
27.	HTPK-R-A	9.02	9.03	9.03	-1.45%	-0.37%	114	1,029	9.02	9.03	8.71	9.03
28.	SLPF-R-A	9.22	9.22	9.22	0.72%	-0.22%	17	157	9.22	9.22	8.90	9.22
29.	RIZO-R-A	11.28	10.76	10.95	-1.70%	-0.37%	241	2,640	10.76	11.28	10.77	11.28
30.	IPKK-R-A	13.80	13.80	13.80	13.61%	12.79%	5	69	13.80	13.80	12.61	13.80
31.	HZLA-R-A	17.92	17.92	17.92	0.04%	0.04%	150	2,688	17.92	17.92
32.	ADPL-R-A	18.56	18.41	18.43	0.38%	0.19%	572	10,540	18.41	18.56	18.41	18.56
33.	IGH-R-A	21.24	21.24	21.24	9.49%	-4.10%	19	403	21.24	21.24	19.52	21.24
34.	ULPL-R-A	21.24	21.77	21.42	3.14%	4.76%	624	13,364	20.98	21.77	21.50	22.16
35.	HT-R-A	21.63	21.70	21.66	0.00%	-0.13%	1,198	25,948	21.63	21.70	21.70	21.75
36.	PVCM-R-A	22.85	23.36	23.15	2.25%	1.55%	2,938	68,011	22.85	23.49
37.	HMST-R-A	35.17	34.80	34.90	-1.05%	-0.45%	325	11,343	34.77	35.17	34.80	35.57
38.	ATPL-R-A	44.20	44.46	43.04	-2.59%	-1.75%	1,621	69,766	41.81	45.65	44.46	44.46
39.	SAPN-R-A	48.18	48.43	48.38	0.52%	1.15%	47	2,274	48.18	48.43	47.18	48.43
40.	PODR-R-A	51.10	51.63	51.29	0.78%	0.39%	112	5,745	51.10	51.63	51.23	51.76
41.	VIRO-R-A	50.04	52.82	52.53	6.12%	6.28%	325	17,072	50.04	53.09	47.78	52.81
42.	ADRS-P-A	60.92	61.05	60.98	0.65%	0.30%	492	30,001	60.72	61.05	60.79	61.05
43.	THNK-R-A	64.46	62.51	63.58	-3.87%	0.72%	11	699	62.51	64.46	62.51	64.76
44.	KRAS-R-A	71.67	71.27	71.32	0.84%	0.85%	30	2,140	71.01	71.67	71.01	72.93
45.	LKPC-R-A	74.46	74.32	74.36	0.36%	0.12%	40	2,974	74.32	74.46	74.32	76.18
46.	ADRS-R-A	78.17	78.96	78.26	1.17%	0.28%	75	5,869	78.17	78.96	78.18	78.96
47.	HPB-R-A	105.78	105.78	105.78	0.89%	-0.03%	1	106	105.78	105.78	100.87	105.78
48.	JDGT-R-A	131.39	135.51	135.36	7.22%	7.10%	136	18,408	131.39	135.51	127.15	135.51
49.	ERNT-R-A	150.64	150.64	150.79	0.18%	-0.04%	55	8,294	150.64	151.17	150.64	151.17
50.	HUPZ-R-A	338.44	338.44	338.44	-2.49%	-2.49%	17	5,754	338.44	338.44	338.44	345.08
51.	TUHO-R-A	378.26	378.26	378.26	0.18%	0.18%	146	55,226	378.26	378.26	377.59	378.26
52.	INA-R-A	431.35	431.35	431.35	0.00%	0.00%	11	4,745	431.35	431.35	431.35	437.99
53.	JDOS-R-A	490.94	460.55	468.15	-0.83%	0.96%	8	3,745	460.55	490.94	460.55	490.94
54.	LRH-R-A	471.83	471.17	471.30	-0.25%	-0.46%	31	14,610	471.17	471.83	464.53	477.67
55.	ZVZD-R-A	597.25	623.80	616.44	4.44%	3.55%	21	12,945	597.25	623.80	602.04	630.43
56.	JNAF-R-A	676.49	676.49	676.49	-0.06%	-0.02%	10	6,765	676.49	676.49	658.47	676.89
57.	MDKA-R-A	2,203.20	2,174.66	2,190.26	-0.70%	0.02%	14	30,664	2,174.66	2,203.20	2,163.38	2,196.56
								630,667

*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: