View Daily Prices - MojeDionice

Filter Country: Croatia Date: 09/10/2014 Volume: 1,967,147 EUR Show: stocks

< Previous day: 09/09/2014 Next day: 09/11/2014 >

Optimism*:	61%

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

1.	CROBEX		246.26		0.23%
2.	HJDR-R-A	9.13	9.13	9.13	-11.63%	-11.63%	180	1,643	9.13	9.13	9.13	21.17
3.	BPBA-R-A	0.75	0.74	0.74	-7.50%	-7.16%	997	739	0.74	0.75	0.74	0.86
4.	HPB-R-A	113.08	113.08	113.08	-5.33%	-5.33%	10	1,131	113.08	113.08	113.08	119.45
5.	HUPZ-R-A	225.63	219.94	220.07	-5.31%	-5.18%	211	46,435	218.99	225.63	219.94	225.63
6.	IGH-R-A	17.80	17.94	17.83	-1.35%	-3.94%	97	1,729	17.53	17.94	17.94	18.58
7.	HBRL-R-A	1.17	1.19	1.17	1.82%	-3.50%	1,323	1,549	1.15	1.19	1.13	1.19
8.	JNAF-R-A	451.26	443.29	443.91	-3.63%	-3.50%	13	5,771	443.29	451.26	430.02	456.57
9.	IPKK-R-A	15.29	15.28	15.29	-1.06%	-2.87%	70	1,070	15.28	15.29	14.63	16.19
10.	HMST-R-A	53.22	53.09	52.41	-2.21%	-2.32%	721	37,790	50.97	53.35	50.87	53.09
11.	LKRI-R-A	9.65	9.58	9.61	-3.08%	-2.25%	295	2,836	9.58	9.65	9.58	9.89
12.	VERN-R-A	6.37	6.62	6.24	3.96%	-2.06%	330	2,059	6.18	6.62	6.20	6.62
13.	KOEI-R-A	96.03	96.83	96.32	-1.09%	-2.03%	47	4,527	95.99	96.83	96.23	98.16
14.	ZABA-R-A	4.85	4.85	4.85	-0.60%	-1.74%	360	1,747	4.85	4.85	4.87	5.02
15.	DLKV-R-A	2.20	2.13	2.17	-5.59%	-1.69%	2,015	4,366	2.13	2.20	2.12	2.26
16.	BCIN-R-A	66.92	67.05	66.99	0.02%	-0.97%	22	1,474	66.92	67.05	67.05	69.02
17.	ZVZD-R-A	372.31	371.89	375.81	-1.68%	-0.92%	31	11,650	371.89	384.83	371.76	380.91
18.	INGR-R-A	0.29	0.29	0.29	-0.45%	-0.90%	4,105	1,177	0.29	0.29	0.29	0.29
19.	ZVCV-R-A	15.93	15.93	15.93	-0.83%	-0.83%	119	1,895	15.93	15.93	15.26	15.93
20.	HIMR-R-A	72.39	70.61	71.52	-1.67%	-0.76%	1,289	92,185	70.22	72.39	70.61	71.27
21.	VDKT-R-A	30.99	31.19	30.89	-0.08%	-0.74%	23	710	30.82	31.19	31.19	32.12
22.	ERNT-R-A	183.97	183.16	183.52	-0.72%	-0.68%	386	70,840	183.16	184.88	183.16	183.82
23.	LKPC-R-A	69.02	69.02	69.02	-2.52%	-0.56%	10	690	69.02	69.02	69.02	71.34
24.	AUHR-R-A	65.70	65.70	65.70	0.00%	-0.33%	50	3,285	65.70	65.70	64.52	72.86
25.	LEDO-R-A	1,150.71	1,148.05	1,148.81	-0.35%	-0.28%	14	16,083	1,148.05	1,150.71	1,146.73	1,157.34
26.	AMDN-R-A	13.94	13.94	13.94	-0.27%	-0.27%	210	2,927	13.94	13.94	12.08	14.47
27.	VPIK-R-A	11.35	11.17	11.31	-1.58%	-0.20%	489	5,532	11.17	11.54	11.17	11.51
28.	BLJE-R-A	5.46	5.52	5.46	1.07%	-0.17%	2,547	13,911	5.44	5.53	5.44	5.51
29.	OPTE-R-A	0.79	0.79	0.79	-0.16%	-0.16%	36	29	0.79	0.79	0.72	0.79
30.	KSST-R-A	41.81	41.14	41.38	-0.65%	-0.12%	67	2,773	41.14	41.81	41.14	43.13
31.	KODT-P-A	139.09	139.09	139.09	-0.10%	-0.10%	2	278	139.09	139.09	134.72	139.36
32.	SNHO-R-A	33.44	33.18	33.08	1.21%	-0.02%	909	30,068	32.80	33.68	32.80	33.31
33.	PLAG-R-A	477.80	119.45	119.45	0.00%	0.00%	40	19,112	477.80	477.80	471.17	486.94
34.	INA-R-A	524.26	524.26	524.26	0.00%	0.00%	1	524	524.26	524.26	524.26	530.89
35.	PODR-R-A	42.94	42.94	43.17	-0.49%	0.02%	2,164	93,420	42.94	43.47	42.94	43.27
36.	SNBA-R-A	5.72	5.72	5.72	0.09%	0.09%	100	572	5.72	5.72	5.71	5.97
37.	ULPL-R-A	23.76	23.61	23.60	-0.61%	0.16%	32	755	23.49	23.76	23.36	23.61
38.	SLRS-R-A	94.50	93.57	93.06	-0.98%	0.23%	97	9,026	92.91	94.50	92.11	93.57
39.	ATGR-R-A	130.86	32.75	32.81	-0.29%	0.39%	32	4,200	130.86	131.40	131.01	132.06
40.	ARNT-R-A	46.72	46.72	47.05	0.00%	0.43%	573	26,961	46.72	47.51	46.72	47.50
41.	LRH-R-A	477.54	455.24	462.35	-4.72%	0.43%	33	15,258	455.24	477.54	445.42	477.67
42.	LPLH-R-A	26.28	26.68	26.99	-0.99%	0.48%	1,400	37,791	26.28	27.08	26.68	27.08
43.	JDPL-R-A	18.21	18.32	18.31	-1.43%	0.48%	265	4,853	18.21	18.45	18.05	18.58
44.	ADRS-P-A	40.39	41.74	40.57	3.45%	0.62%	3,703	150,250	40.39	41.74	40.75	41.74
45.	THNK-R-A	54.42	54.48	54.48	0.00%	0.65%	30	1,634	54.42	54.48	53.89	54.48
46.	PTKM-R-A	4.03	4.14	4.09	0.65%	0.69%	290	1,185	4.03	4.14	4.05	4.14
47.	ATPL-R-A	48.31	48.97	48.82	1.37%	1.05%	280	13,669	48.31	49.11	48.65	49.37
48.	JMNC-R-A	10,750.55	10,750.55	10,750.55	2.40%	1.19%	1	10,751	10,750.55	10,750.55	10,617.82	11,015.97
49.	HDEL-R-A	2.13	2.65	2.28	17.47%	1.24%	1,706	3,897	1.99	2.72	2.39	2.65
50.	ADPL-R-A	17.25	17.52	17.40	1.93%	1.49%	16,288	283,444	17.25	17.52	17.43	17.65
51.	HT-R-A	20.64	20.85	20.83	0.88%	1.55%	22,526	469,148	20.64	20.90	20.84	20.87
52.	TUHO-R-A	294.91	296.64	296.53	1.59%	1.55%	80	23,722	294.91	296.64	294.91	296.64
53.	RIZO-R-A	8.26	8.64	8.43	4.71%	1.94%	525	4,428	8.17	8.68	8.64	8.86
54.	SAPN-R-A	30.93	31.06	31.00	-2.50%	1.95%	159	4,930	30.92	31.06	30.93	31.85
55.	PRFC-R-A	2.98	2.93	3.00	0.09%	2.40%	453	1,360	2.93	3.02	2.93	3.02
56.	KRAS-R-A	46.17	45.01	45.87	1.82%	2.49%	268	12,292	45.01	46.45	44.80	45.79
57.	MGMA-R-A	0.27	0.28	0.28	5.96%	2.49%	3,584	989	0.27	0.28	0.28	0.28
58.	PBZ-R-A	68.47	68.48	68.48	2.79%	2.73%	18	1,233	68.47	68.48	66.64	68.49
59.	HMAM-R-A	23.89	23.89	23.89	2.85%	2.85%	6	143	23.89	23.89	22.57	23.89
60.	DDJH-R-A	5.64	5.64	5.64	3.63%	3.36%	4	23	5.64	5.64	5.44	5.64
61.	KORF-R-A	30.26	30.99	30.75	1.97%	3.73%	8,740	268,729	30.26	31.03	30.66	30.99
62.	VLHO-R-A	28.93	29.33	29.19	1.38%	3.90%	1,438	41,973	28.87	29.39	28.93	29.38
63.	RIVP-R-A	2.68	2.64	2.66	2.00%	4.27%	8,250	21,912	2.62	2.73	2.56	2.64
64.	VART-R-1	2.72	2.92	2.79	7.37%	4.63%	3,763	10,502	2.66	2.92	2.73	2.92
65.	TISK-R-A	25.88	27.87	26.84	10.53%	5.74%	316	8,480	25.88	27.87	26.55	29.07
66.	MAIS-R-A	22.46	19.91	20.91	-6.24%	7.07%	336	7,027	19.91	22.46	19.25	20.57
67.	ILRA-R-A	96.22	13.27	13.20	8.11%	7.55%	366	38,659	96.22	106.18	106.18
68.	BD62-R-A	1.72	1.76	1.74	4.49%	8.55%	1,193	2,071	1.67	1.76	1.67	1.76
69.	CKML-R-A	489.08	4.99	4.99	10.56%	10.50%	2	978	489.08	489.08	441.97	491.07
70.	JDTC-R-A	4.69	4.69	4.69	16.91%	16.91%	500	2,345	4.69	4.69	4.12	4.69
								1,967,147

*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: