View Daily Prices - MojeDionice

Filter Country: Croatia Date: 09/24/2014 Volume: 1,975,433 EUR Show: stocks

< Previous day: 09/23/2014 Next day: 09/25/2014 >

Optimism*:	70%

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

1.	CROBEX		256.20		0.41%
2.	MGMA-R-A	0.25	0.25	0.25	-0.51%	-0.55%	839	213	0.25	0.27	0.25	0.27
3.	INGR-R-A	0.30	0.33	0.33	9.82%	11.87%	379,111	123,121	0.30	0.36	0.32	0.33
4.	OPTE-R-A	0.78	0.78	0.78	16.90%	17.12%	170	133	0.78	0.78	0.67	0.78
5.	BPBA-R-A	0.70	0.70	0.70	1.35%	-0.39%	133	93	0.70	0.70	0.69	0.85
6.	HBRL-R-A	1.26	1.31	1.31	10.00%	8.69%	1,663	2,181	1.26	1.31	1.23	1.31
7.	KABA-R-A	1.33	1.33	1.33	-4.76%	-4.76%	996	1,322	1.33	1.33	1.21	1.39
8.	BD62-R-A	1.62	1.53	1.55	2.40%	-4.26%	1,220	1,890	1.53	1.62	1.49	1.61
9.	SUNH-R-A	1.92	1.92	1.92	6.88%	6.88%	330	633	1.92	1.92	1.92	1.98
10.	LCDS-R-A	2.01	2.01	2.01	0.33%	0.33%	168	337	2.01	2.01	2.01	2.06
11.	DLKV-R-A	2.26	2.31	2.30	2.35%	0.99%	2,564	5,906	2.26	2.32	2.26	2.31
12.	HDEL-R-A	2.25	2.24	2.24	-3.43%	-3.37%	575	1,291	2.24	2.25	2.24	2.52
13.	BRIN-R-A	2.54	2.54	2.54	0.00%	0.00%	138	350	2.54	2.54	2.54	2.92
14.	RIVP-R-A	2.92	2.96	2.96	1.64%	5.23%	10,503	31,108	2.82	3.00	2.87	2.96
15.	VART-R-1	4.11	3.89	3.81	-5.51%	-4.40%	4,271	16,263	3.72	4.11	3.72	3.89
16.	PTKM-R-A	3.86	3.79	3.84	-3.15%	-2.49%	1,985	7,627	3.79	3.86	3.79	3.90
17.	ZABA-R-A	5.06	5.11	5.06	1.31%	1.49%	2,397	12,128	5.04	5.11	5.04	5.11
18.	BLJE-R-A	5.28	5.31	5.30	0.60%	0.99%	1,256	6,651	5.28	5.31	5.31	5.38
19.	DDJH-R-A	5.48	5.45	5.45	-1.65%	-1.06%	1,950	10,637	5.44	5.48	5.41	5.56
20.	SNBA-R-A	5.90	5.90	5.90	0.86%	0.86%	871	5,143	5.90	5.90	5.90	5.97
21.	VERN-R-A	6.14	6.53	6.16	-5.37%	-10.71%	1,455	8,965	6.13	6.63	6.13	6.53
22.	HTPK-R-A	7.96	7.96	7.96	3.01%	3.01%	239	1,903	7.96	7.96	7.70	7.96
23.	RIZO-R-A	9.10	8.89	8.97	1.51%	1.43%	348	3,121	8.79	9.12	8.79	9.09
24.	LKRI-R-A	9.99	10.09	10.13	1.00%	1.69%	1,070	10,835	9.99	10.22	10.09	10.35
25.	ATLN-R-A	10.13	9.97	10.09	-2.47%	0.07%	250	2,523	9.97	10.13	9.97	10.47
26.	VPIK-R-A	10.95	11.20	10.98	2.34%	-0.05%	1,243	13,649	10.95	11.20	10.96	11.20
27.	HRDH-R-A	10.75	10.75	10.75	-0.22%	-0.22%	7	75	10.75	10.75	9.56	11.95
28.	IPKK-R-A	15.00	15.00	15.00	10.46%	7.65%	1	15	15.00	15.00	13.76	15.00
29.	ZVCV-R-A	15.13	15.13	15.13	2.24%	2.24%	26	393	15.13	15.13	14.60	15.13
30.	JDPL-R-A	16.69	16.33	16.43	-5.27%	-0.57%	393	6,456	16.32	16.69	16.39	16.99
31.	PIKR-R-A	17.22	17.22	17.22	-0.18%	-0.18%	196	3,376	17.22	17.22	16.60	17.22
32.	ADPL-R-A	17.65	17.49	17.52	-0.20%	-0.28%	724	12,681	17.49	17.65	17.49	17.59
33.	IGH-R-A	18.09	18.85	18.53	-1.29%	-3.45%	99	1,834	18.09	18.98	18.33	18.98
34.	TRFM-R-A	20.57	20.57	20.57	0.00%	0.00%	6	123	20.57	20.57	13.27	20.57
35.	MAIS-R-A	21.24	21.23	21.10	-0.01%	-2.38%	195	4,115	20.70	21.24	20.97	21.23
36.	HT-R-A	21.66	22.07	21.88	1.96%	0.40%	19,760	432,445	21.66	22.07	21.92	22.11
37.	ULPL-R-A	23.86	23.86	23.84	0.00%	1.21%	55	1,311	23.83	23.86	23.51	23.86
38.	HMAM-R-A	23.23	23.23	23.23	-2.77%	-2.77%	144	3,345	23.23	23.23	23.23	23.89
39.	LPLH-R-A	30.26	33.17	31.32	9.61%	5.23%	866	27,121	30.26	33.84	31.60	33.17
40.	VLHO-R-A	32.78	33.44	33.22	2.85%	1.76%	1,118	37,141	32.78	34.24	33.31	33.44
41.	SAPN-R-A	32.66	32.72	32.68	-0.82%	-2.35%	43	1,405	32.66	32.72	32.72	33.58
42.	SNHO-R-A	33.85	34.51	34.02	0.00%	-2.13%	353	12,009	33.84	34.97	33.85	34.51
43.	KORF-R-A	35.17	35.57	35.41	1.52%	1.98%	7,352	260,330	35.17	35.83	35.57	35.70
44.	PIVK-R-A	34.65	34.65	34.65	2.19%	2.19%	45	1,559	34.65	34.65	34.65	37.16
45.	HMST-R-A	38.32	37.23	36.85	-1.23%	-1.82%	1,364	50,260	35.57	38.32	36.10	37.41
46.	VDKT-R-A	37.58	38.36	37.74	-4.30%	-5.54%	562	21,212	35.33	38.89	35.85	38.49
47.	KSST-R-A	37.56	37.96	40.55	-7.44%	3.50%	476	19,302	37.56	42.34	38.09	41.41
48.	PODR-R-A	44.73	45.26	45.34	1.75%	1.46%	2,134	96,755	44.73	45.66	45.19	45.52
49.	ARNT-R-A	46.45	47.12	46.94	0.28%	0.75%	303	14,223	46.45	47.12	46.78	47.12
50.	TNPL-R-A	47.12	45.79	46.15	-4.16%	-3.41%	110	5,077	45.79	47.12	45.79	47.78
51.	KRAS-R-A	44.64	48.71	46.32	7.63%	2.80%	549	25,431	44.62	48.84	47.38	48.71
52.	ADRS-P-A	49.55	48.84	49.37	1.09%	1.27%	1,638	80,869	48.84	49.64	48.84	49.48
53.	ATPL-R-A	50.43	50.43	50.32	0.00%	-0.20%	558	28,078	49.78	51.19	50.18	51.09
54.	ADRS-R-A	51.10	51.10	51.69	0.00%	1.50%	661	34,167	51.10	51.75	51.10	51.73
55.	THNK-R-A	51.90	51.76	51.79	-0.01%	-1.51%	116	6,007	51.76	51.90	51.76	52.96
56.	AUHR-R-A	67.03	67.03	67.03	0.80%	0.89%	363	24,331	67.03	67.03	67.03	71.01
57.	HIMR-R-A	70.34	70.34	70.30	0.95%	0.61%	421	29,598	69.68	70.74	69.89	71.26
58.	BCIN-R-A	70.34	70.34	70.34	0.00%	0.00%	21	1,477	70.34	70.34	70.34	71.67
59.	LKPC-R-A	73.65	72.40	73.65	-0.82%	1.71%	664	48,905	72.40	73.66	72.33	74.19
60.	PBZ-R-A	73.66	76.12	73.36	0.63%	1.50%	244	17,899	73.00	76.12	71.68	76.12
61.	KOEI-R-A	99.96	100.07	99.97	-1.44%	-1.11%	26	2,599	99.96	100.07	100.21	101.24
62.	SLRS-R-A	99.54	102.14	101.44	2.61%	1.91%	67	6,796	99.54	102.16	96.38	102.06
63.	ATGR-R-A	130.21	32.75	32.81	-0.19%	0.74%	392	51,453	130.21	131.93	130.76	132.72
64.	KODT-P-A	149.31	149.31	149.31	-0.88%	-0.88%	1	149	149.31	149.31	147.32	149.31
65.	KOSN-R-A	159.34	159.34	159.34	0.04%	0.04%	8	1,275	159.34	159.34	159.40	165.90
66.	KODT-R-A	165.90	169.09	166.34	-0.08%	-1.55%	14	2,329	165.77	169.09	159.27	169.49
67.	ERNT-R-A	184.48	185.67	183.97	0.64%	0.25%	410	75,429	183.56	185.68	185.41	185.67
68.	HUPZ-R-A	236.25	236.25	236.25	1.31%	1.31%	100	23,625	236.25	236.25	233.73	238.77
69.	ZVZD-R-A	370.96	379.58	371.82	2.14%	0.05%	121	44,991	370.04	379.58	371.63	379.59
70.	JNAF-R-A	497.58	504.21	498.57	1.36%	1.33%	15	7,479	497.58	504.21	497.71	504.35
71.	INA-R-A	524.26	524.26	524.26	-1.25%	-0.45%	31	16,252	524.26	524.26	524.26	530.89
72.	CKML-R-A	530.89	5.42	5.42	0.00%	0.00%	200	106,178	530.89	530.89	510.98	590.62
73.	ACI-R-A	785.06	784.66	784.74	-6.90%	-5.09%	5	3,924	784.66	785.06	784.66	829.38
74.	CROS-R-A	983.77	983.77	983.77	0.17%	0.17%	34	33,448	983.77	983.77	982.15	995.42
75.	LEDO-R-A	1,152.03	1,150.71	1,151.44	-0.23%	-0.57%	9	10,363	1,150.71	1,152.03	1,150.71	1,158.67
76.	JMNC-R-A	11,796.40	11,796.40	11,796.40	3.35%	3.65%	1	11,796	11,796.40	11,796.40	11,427.43	11,991.51
								1,975,433

*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: