View Daily Prices - MojeDionice

Filter Country: Croatia Date: 09/25/2014 Volume: 2,252,166 EUR Show: stocks

< Previous day: 09/24/2014 Next day: 09/26/2014 >

Optimism*:	53%

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

1.	CROBEX		255.28		-0.36%
2.	ULJN-R-A	5.57	5.71	5.59	-16.52%	-18.17%	71	397	5.57	5.71	5.31	6.55
3.	IPKK-R-A	13.94	13.94	13.94	-7.08%	-7.08%	70	976	13.94	13.94	13.94	15.00
4.	JDTC-R-A	4.38	4.38	4.38	-5.85%	-5.85%	70	307	4.38	4.38	3.99	4.38
5.	LVCV-R-A	11.02	11.02	11.02	-5.84%	-5.84%	91	1,002	11.02	11.02	10.92	13.27
6.	INGR-R-A	0.32	0.31	0.31	-6.49%	-5.72%	133,259	40,847	0.29	0.32	0.30	0.31
7.	RIVP-R-A	2.89	2.85	2.80	-3.59%	-5.65%	25,508	71,314	2.76	2.96	2.82	2.85
8.	VART-R-1	3.72	3.68	3.62	-5.43%	-4.88%	6,153	22,285	3.45	3.83	3.59	3.68
9.	VIRO-R-A	45.93	49.39	47.66	-0.42%	-3.91%	4	191	45.93	49.39	45.93	49.39
10.	PIKR-R-A	16.60	16.60	16.60	-3.61%	-3.61%	30	498	16.60	16.60	16.60	17.22
11.	PLAG-R-A	501.03	125.42	125.37	-2.58%	-3.55%	3	1,504	501.03	501.69	501.69	524.24
12.	ACI-R-A	784.79	743.25	760.61	-5.28%	-3.07%	24	18,255	709.93	784.79	743.25	795.01
13.	KSST-R-A	39.42	39.42	39.43	3.84%	-2.76%	56	2,208	39.42	39.82	39.42	40.55
14.	ADRS-P-A	48.74	46.75	48.24	-4.30%	-2.28%	2,165	104,447	46.74	48.84	46.60	46.75
15.	PDBA-R-A	26.55	26.55	26.55	-2.01%	-2.01%	11	292	26.55	26.55	26.54	33.18
16.	SNHO-R-A	33.84	33.84	33.40	-1.92%	-1.83%	1,527	51,000	33.18	33.84	33.18	33.97
17.	JDPL-R-A	16.39	15.79	16.17	-3.29%	-1.59%	1,109	17,929	15.79	16.62	15.79	16.31
18.	HMST-R-A	36.50	35.84	36.26	-3.74%	-1.59%	717	26,000	35.01	36.50	35.84	36.50
19.	MGMA-R-A	0.25	0.25	0.25	-1.07%	-1.57%	11,600	2,906	0.25	0.25	0.25	0.27
20.	KOKA-R-A	35.84	35.84	35.84	-1.42%	-1.42%	107	3,834	35.84	35.84	33.85	39.82
21.	ULPL-R-A	23.86	23.69	23.50	-0.72%	-1.42%	341	8,013	23.37	23.86	23.39	23.69
22.	ATLN-R-A	9.95	10.16	9.96	1.93%	-1.30%	981	9,769	9.82	10.16	9.96	10.16
23.	ARNT-R-A	47.12	46.07	46.35	-2.22%	-1.26%	214	9,919	46.07	47.25	46.07	46.98
24.	ADRS-R-A	51.10	50.43	51.04	-1.30%	-1.25%	454	23,174	50.43	51.23	49.18	50.43
25.	MAIS-R-A	20.97	20.57	20.87	-3.12%	-1.09%	599	12,501	20.44	20.99	20.57	20.84
26.	TNPL-R-A	45.80	45.79	45.79	0.00%	-0.78%	30	1,374	45.79	45.80	45.79	47.70
27.	VLHO-R-A	32.85	33.18	32.96	-0.79%	-0.78%	1,985	65,429	32.58	33.44	32.78	33.18
28.	HIMR-R-A	70.34	69.68	69.79	-0.94%	-0.73%	60	4,187	69.68	70.34	68.35	71.00
29.	DLKV-R-A	2.29	2.28	2.29	-1.03%	-0.46%	8,105	18,591	2.26	2.33	2.28	2.32
30.	PRFC-R-A	2.82	2.92	2.88	0.00%	-0.41%	488	1,404	2.81	2.92	2.92	3.01
31.	VDKT-R-A	36.77	38.86	37.61	1.30%	-0.36%	115	4,325	36.50	38.86	36.65	38.86
32.	ZABA-R-A	5.05	5.10	5.04	-0.10%	-0.29%	1,985	10,014	5.04	5.10	5.02	5.10
33.	ATPL-R-A	50.18	49.91	50.18	-1.04%	-0.28%	1,089	54,644	49.91	50.69	49.80	50.30
34.	KOEI-R-A	100.21	99.95	99.78	-0.12%	-0.19%	155	15,466	98.48	100.21	98.48	100.21
35.	LEDO-R-A	1,149.38	1,149.38	1,149.38	-0.12%	-0.18%	6	6,896	1,149.38	1,149.38	1,149.38	1,154.69
36.	PTKM-R-A	3.80	3.90	3.84	2.73%	-0.17%	530	2,033	3.80	3.90	3.82	3.90
37.	ZVZD-R-A	371.64	371.62	371.62	-2.10%	-0.05%	79	29,358	371.49	371.64	370.30	371.62
38.	JDOS-R-A	398.17	398.17	398.17	0.00%	-0.05%	15	5,973	398.17	398.17	394.98	404.58
39.	TISK-R-A	26.55	26.54	26.54	0.00%	0.00%	51	1,354	26.54	26.55	26.54	27.87
40.	JDBA-R-A	124.76	124.76	124.76	0.00%	0.00%	5	624	124.76	124.76	124.76	143.87
41.	CHAG-R-A	30.79	30.79	30.79	0.00%	0.00%	25	770	30.79	30.79	30.79	39.02
42.	HMAM-R-A	23.26	23.26	23.26	0.14%	0.14%	260	6,048	23.26	23.26	23.26	23.89
43.	MLNR-R-A	73.00	73.00	73.00	0.18%	0.18%	14	1,022	73.00	73.00	66.36	84.28
44.	KODT-P-A	149.71	149.71	149.71	0.27%	0.27%	18	2,695	149.71	149.71	146.13	150.64
45.	HT-R-A	21.92	21.57	21.96	-2.25%	0.33%	17,898	392,985	21.57	22.16	21.57	21.77
46.	PIVK-R-A	34.77	34.77	34.77	0.35%	0.35%	121	4,208	34.77	34.77	34.77	37.16
47.	HUPZ-R-A	237.57	237.57	237.57	0.56%	0.56%	6	1,425	237.57	237.57	237.57	238.77
48.	ADPL-R-A	17.65	17.52	17.62	0.19%	0.59%	1,445	25,460	17.52	17.65	17.52	17.64
49.	PODR-R-A	45.26	45.60	45.64	0.75%	0.67%	2,188	99,870	45.26	45.88	45.60	46.38
50.	INA-R-A	524.26	530.89	528.13	1.27%	0.74%	24	12,675	524.26	530.89	524.26	530.89
51.	KRAS-R-A	48.69	46.59	46.69	-4.35%	0.79%	160	7,470	46.59	48.69	46.59	47.78
52.	SUNH-R-A	1.94	1.94	1.94	1.11%	1.11%	309	599	1.94	1.94	1.94	1.98
53.	ATGR-R-A	132.72	33.22	33.19	1.43%	1.13%	2,263	300,407	132.34	134.71	132.87	134.71
54.	BPBA-R-A	0.71	0.71	0.71	1.15%	1.15%	38	27	0.71	0.71	0.71	0.84
55.	KORF-R-A	35.74	35.73	35.82	0.44%	1.15%	9,500	340,273	35.57	36.03	35.74	36.09
56.	ERNT-R-A	184.49	187.67	186.19	1.08%	1.20%	269	50,085	184.49	187.67	185.16	187.74
57.	SAPN-R-A	33.18	33.18	33.18	1.42%	1.52%	8	265	33.18	33.18	32.39	33.18
58.	BLJE-R-A	5.42	5.44	5.39	2.40%	1.81%	2,675	14,421	5.29	5.44	5.35	5.44
59.	LKPC-R-A	74.19	74.32	75.00	2.65%	1.84%	690	51,753	74.19	75.78	73.80	75.39
60.	RIZO-R-A	9.09	9.29	9.14	4.43%	1.86%	1,017	9,290	9.09	9.29	8.96	9.22
61.	IGH-R-A	18.98	18.85	18.88	0.00%	1.89%	71	1,340	18.71	18.98	18.58	19.51
62.	VPIK-R-A	11.19	11.11	11.20	-0.81%	2.02%	1,826	20,454	11.02	11.50	11.11	11.40
63.	JNAF-R-A	507.00	524.11	508.91	3.95%	2.07%	76	38,677	504.35	524.11	507.00	523.58
64.	DDJH-R-A	5.57	5.57	5.57	2.14%	2.14%	149	830	5.57	5.57	5.42	5.57
65.	LPLH-R-A	33.16	33.18	32.18	0.04%	2.75%	309	9,944	31.62	33.18	30.81	33.45
66.	PBZ-R-A	71.68	75.65	75.55	-0.61%	2.99%	41	3,098	71.68	75.65	71.68	75.65
67.	HTPK-R-A	8.23	8.23	8.23	3.37%	3.37%	298	2,452	8.23	8.23	8.09	8.23
68.	BD62-R-A	1.58	1.61	1.60	5.31%	3.43%	490	785	1.58	1.61	1.54	1.61
69.	TUHO-R-A	316.94	318.53	318.02	3.45%	3.80%	41	13,039	316.94	318.53	311.90	325.04
70.	ILRA-R-A	106.18	13.75	13.67	6.28%	4.28%	190	20,778	106.18	110.03	103.66	110.82
71.	CKML-R-A	557.44	5.69	5.69	5.00%	5.00%	10	5,574	557.44	557.44	511.38	570.71
72.	MDKA-R-A	1,526.31	1,592.67	1,569.82	4.35%	5.14%	9	14,128	1,519.68	1,592.67	1,539.58	1,751.94
73.	AMDN-R-A	13.27	13.27	13.27	5.22%	5.22%	69	916	13.27	13.27	12.74	13.27
74.	LKRI-R-A	10.22	11.14	10.66	10.32%	5.30%	5,263	56,112	10.22	11.28	11.14	11.21
75.	OPTE-R-A	0.82	0.82	0.82	5.61%	5.61%	31	26	0.82	0.82	0.67	0.82
76.	AUHR-R-A	71.01	71.67	71.90	6.93%	7.27%	927	66,655	71.01	72.07	68.23	71.94
77.	KTJV-R-A	2.26	2.23	2.22	9.24%	7.81%	802	1,779	2.10	2.26	2.14	2.23
78.	KABA-R-A	1.46	1.46	1.46	9.90%	9.90%	409	597	1.46	1.46	1.21	1.46
79.	ZVCV-R-A	16.72	16.72	16.72	10.53%	10.53%	110	1,840	16.72	16.72	16.72	17.25
80.	HBRL-R-A	1.32	1.66	1.45	26.26%	10.83%	13,873	20,154	1.32	1.72	1.53	1.66
								2,252,166

*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: