View Daily Prices - MojeDionice

Filter Country: Croatia Date: 09/09/2014 Volume: 2,563,042 EUR Show: stocks

< Previous day: 09/08/2014 Next day: 09/10/2014 >

Optimism*:	76%

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

1.	LEDO-R-A	1,152.04	1,152.04	1,152.04	-0.46%	-0.46%	1	1,152	1,152.04	1,152.04	1,152.03	1,157.34
2.	ACI-R-A	750.28	750.28	750.28	0.05%	0.05%	3	2,251	750.28	750.28	750.28	796.32
3.	INA-R-A	524.26	524.26	524.26	-1.25%	-1.03%	24	12,582	524.26	524.26	524.26	530.89
4.	PLAG-R-A	477.80	119.45	119.45	0.28%	0.28%	15	7,167	477.80	477.80	464.66	484.29
5.	LRH-R-A	451.24	477.80	460.35	8.01%	4.07%	106	48,797	451.24	477.80	460.42	477.80
6.	JNAF-R-A	459.99	459.99	459.99	4.08%	4.08%	2	920	459.99	459.99	411.57	460.25
7.	JDOS-R-A	398.17	398.17	398.17	2.74%	2.74%	2	796	398.17	398.17	385.10	401.93
8.	ZVZD-R-A	384.89	378.26	379.31	-1.72%	-1.45%	89	33,759	378.26	384.89	375.08	391.40
9.	TUHO-R-A	291.99	291.99	291.99	0.00%	0.00%	18	5,256	291.99	291.99	290.00	296.63
10.	HUPZ-R-A	227.75	232.26	232.10	1.86%	1.86%	862	200,066	227.62	232.26	225.63	235.98
11.	ERNT-R-A	185.15	184.48	184.78	-0.36%	-0.18%	312	57,652	183.97	185.28	184.48	185.15
12.	KODT-P-A	139.23	139.23	139.23	2.84%	2.84%	1	139	139.23	139.23	133.39	139.36
13.	ATGR-R-A	130.07	32.85	32.69	1.54%	1.04%	1,844	241,100	129.41	131.40	130.77	132.34
14.	KOEI-R-A	98.41	97.89	98.32	-0.47%	-0.02%	351	34,511	97.89	98.41	95.97	97.88
15.	ILRA-R-A	98.21	12.28	12.28	2.07%	2.07%	25	2,455	98.21	98.21	95.83	104.85
16.	SLRS-R-A	93.04	94.50	92.84	0.56%	-1.00%	163	15,133	91.59	94.50	93.04	94.50
17.	HIMR-R-A	71.67	71.81	72.06	-0.18%	-0.23%	308	22,196	70.92	73.66	71.80	73.39
18.	LKPC-R-A	69.81	70.81	69.41	1.42%	-0.61%	31	2,152	68.76	70.81	69.02	70.81
19.	PBZ-R-A	67.31	66.63	66.66	0.19%	0.22%	420	27,997	66.63	67.31	66.63	68.47
20.	AUHR-R-A	66.36	65.70	65.91	6.23%	-3.50%	37	2,439	65.70	66.36	65.70	72.86
21.	SPNV-R-A	54.42	54.42	54.42	2.50%	2.50%	80	4,353	54.42	54.42	54.42
22.	THNK-R-A	54.48	54.48	54.13	2.33%	1.18%	28	1,516	53.49	54.48	53.49	55.61
23.	HMST-R-A	52.17	54.28	53.66	4.04%	1.49%	296	15,883	52.17	54.28	53.09	54.68
24.	ATPL-R-A	48.31	48.31	48.31	0.00%	-0.40%	60	2,899	48.31	48.31	48.31	48.84
25.	ARNT-R-A	46.32	46.72	46.85	0.57%	0.39%	902	42,258	46.32	48.38	46.72	48.30
26.	KRAS-R-A	45.13	44.20	44.76	-2.05%	-0.71%	125	5,594	44.20	45.13	44.20	46.17
27.	ADRS-R-A	45.13	45.13	45.13	0.30%	0.30%	100	4,513	45.13	45.13	43.93	46.45
28.	LURA-R-A	43.80	43.80	43.80	3.12%	3.12%	50	2,190	43.80	43.80	43.18	44.46
29.	PODR-R-A	42.87	43.15	43.16	0.81%	0.43%	7,690	331,921	42.87	43.27	43.15	43.40
30.	KSST-R-A	41.55	41.41	41.43	-8.06%	-6.17%	32	1,326	41.41	41.55	41.41	44.93
31.	BDSS-R-A	43.00	41.29	41.37	-2.78%	-2.60%	55	2,275	41.29	43.00	41.29	44.82
32.	ADRS-P-A	40.02	40.35	40.33	0.00%	0.54%	417	16,816	40.02	40.35	40.04	40.35
33.	SNHO-R-A	31.85	32.78	33.08	6.01%	5.38%	5,925	196,020	31.85	33.69	32.78	33.11
34.	VDKT-R-A	30.92	31.22	31.12	1.34%	-2.62%	75	2,334	30.92	31.22	31.22	32.25
35.	SAPN-R-A	30.13	31.85	30.41	0.00%	-2.73%	87	2,646	30.13	31.85	30.54	31.85
36.	KORF-R-A	29.44	30.39	29.64	3.25%	1.25%	15,526	460,231	29.33	30.39	29.79	30.26
37.	VLHO-R-A	27.73	28.93	28.09	5.28%	2.18%	1,153	32,392	27.73	28.93	27.89	28.93
38.	LPLH-R-A	26.08	26.94	26.86	0.00%	-0.14%	66	1,773	26.08	26.94	26.28	27.01
39.	ULPL-R-A	23.89	23.76	23.56	1.13%	0.06%	55	1,296	23.52	23.89	23.52	23.76
40.	HMAM-R-A	23.23	23.23	23.23	2.94%	2.94%	397	9,221	23.23	23.23	23.23	23.89
41.	HT-R-A	20.31	20.66	20.51	1.10%	1.35%	18,817	385,901	20.28	20.70	20.58	20.68
42.	MAIS-R-A	18.71	21.23	19.53	8.47%	6.28%	242	4,727	18.71	21.23	20.04	21.24
43.	JDPL-R-A	18.33	18.58	18.23	-1.88%	-2.12%	510	9,295	17.80	18.58	17.80	18.45
44.	IGH-R-A	18.14	18.18	18.56	1.11%	5.96%	503	9,334	17.52	19.24	17.79	18.71
45.	ADPL-R-A	16.99	17.19	17.15	1.55%	0.77%	7,013	120,257	16.99	17.39	17.19	17.25
46.	ZVCV-R-A	16.06	16.06	16.06	-6.93%	-6.93%	264	4,240	16.06	16.06	16.06	17.92
47.	IPKK-R-A	15.94	15.45	15.74	-3.98%	-2.28%	125	1,967	15.45	15.94	15.45	16.19
48.	TRFM-R-A	21.10	21.10	21.10	2.58%	2.58%	10	211	21.10	21.10	13.27	21.10
49.	LVCV-R-A	13.27	13.27	13.27	9.88%	9.88%	100	1,327	13.27	13.27	11.68	13.27
50.	VPIK-R-A	11.29	11.35	11.34	-0.58%	0.40%	303	3,435	11.28	11.37	11.35	11.55
51.	ATLN-R-A	10.55	10.62	10.63	5.25%	4.48%	428	4,548	10.55	11.15	10.62	11.13
52.	LKRI-R-A	9.63	9.88	9.84	0.09%	1.73%	198	1,948	9.63	9.88	9.65	9.88
53.	RIZO-R-A	8.30	8.26	8.27	1.68%	0.99%	329	2,722	8.26	8.35	8.26	8.75
54.	HTPK-R-A	7.30	7.30	7.30	-3.49%	-3.49%	36	263	7.30	7.30	7.30	7.56
55.	VERN-R-A	6.37	6.37	6.37	-7.62%	-7.62%	14	89	6.37	6.37	6.37	6.90
56.	BLJE-R-A	5.53	5.46	5.47	-0.89%	-1.53%	4,150	22,703	5.44	5.57	5.46	5.57
57.	DDJH-R-A	5.65	5.44	5.46	-1.96%	-1.46%	3,026	16,510	5.44	5.70	5.44	5.64
58.	ZABA-R-A	4.98	4.88	4.94	-1.92%	-1.25%	6,480	32,009	4.84	5.06	4.86	5.03
59.	PTKM-R-A	4.08	4.11	4.06	0.75%	-1.07%	782	3,175	4.03	4.11	4.03	4.17
60.	HZVG-R-A	3.98	3.98	3.98	19.95%	19.95%	50	199	3.98	3.98	3.32	4.65
61.	PRFC-R-A	2.93	2.93	2.93	0.04%	0.13%	314	921	2.93	2.93	2.93	2.99
62.	VART-R-1	2.65	2.72	2.67	3.43%	1.21%	129	344	2.65	2.72	2.66	2.72
63.	RIVP-R-A	2.49	2.59	2.55	4.00%	2.29%	18,096	46,094	2.49	2.62	2.54	2.62
64.	DLKV-R-A	2.18	2.26	2.20	-2.75%	-5.03%	3,161	6,963	2.16	2.28	2.20	2.26
65.	HDEL-R-A	2.25	2.26	2.26	-5.45%	13.86%	1,036	2,337	2.25	2.26	2.13	2.26
66.	KTJV-R-A	2.12	2.12	2.12	-0.06%	0.00%	677	1,438	2.12	2.12	1.99	2.19
67.	BD62-R-A	1.66	1.69	1.60	1.28%	-4.29%	2,700	4,316	1.56	1.69	1.61	1.69
68.	SUNH-R-A	1.35	1.35	1.35	0.20%	0.20%	800	1,080	1.35	1.35	1.35	1.97
69.	HBRL-R-A	1.24	1.17	1.21	-5.57%	2.35%	10,199	12,372	1.17	1.28	1.18	1.24
70.	OPTE-R-A	0.80	0.80	0.80	10.72%	10.72%	150	119	0.80	0.80	0.73	0.80
71.	INGR-R-A	0.29	0.29	0.29	-1.37%	-0.92%	12,650	3,666	0.29	0.29	0.29	0.30
72.	MGMA-R-A	0.28	0.27	0.27	-6.52%	-2.88%	850	229	0.27	0.28	0.27	0.29
73.	CROBEX		245.70		0.08%
74.	IMZV-R-A	8.49	8.49	8.49	-8.57%	-8.57%	200	1,699	8.49	8.49		9.29
75.	JDBA-R-A	124.76	124.76	124.76	0.00%	0.00%	5	624	124.76	124.76		124.76
76.	RZVI-R-A	4.48	4.48	4.48	-5.88%	-5.88%	1	4	4.48	4.48		4.48
								2,563,042

*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: