View Daily Prices - MojeDionice

Filter Country: Croatia Date: 09/26/2014 Volume: 1,848,781 EUR Show: stocks

< Previous day: 09/25/2014 Next day: 09/29/2014 >

Optimism*:	57%

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

1.	HDEL-R-A	2.52	2.92	2.78	30.18%	23.66%	4,443	12,330	2.52	2.99	2.66	2.92
2.	BPBA-R-A	0.80	0.86	0.84	22.18%	19.36%	1,426	1,202	0.80	0.86	0.80	0.86
3.	HZVG-R-A	4.65	4.65	4.65	16.67%	16.67%	25	116	4.65	4.65	2.52	4.65
4.	IGH-R-A	19.46	21.23	19.73	12.67%	4.54%	777	15,332	19.24	21.23	21.03	22.43
5.	FMPS-R-A	1.77	1.77	1.77	10.83%	10.83%	350	618	1.77	1.77	1.77	1.81
6.	KABA-R-A	1.59	1.59	1.59	9.19%	9.19%	2,100	3,345	1.59	1.59	1.21	1.59
7.	BRBA-P-A	426.04	426.04	426.04	6.57%	6.57%	6	2,556	426.04	426.04	426.04	597.25
8.	HTPK-R-A	8.63	8.63	8.63	4.84%	4.84%	655	5,651	8.63	8.63	8.10	8.63
9.	ZVCV-R-A	17.52	17.52	17.52	4.76%	4.76%	355	6,219	17.52	17.52	17.52	17.92
10.	PTKM-R-A	3.89	4.05	4.07	3.92%	6.12%	14,909	60,690	3.83	4.38	4.05	4.19
11.	KTJV-R-A	2.14	2.31	2.18	3.87%	-1.92%	752	1,636	2.12	2.31	2.10	2.31
12.	ZEP-R-A	4.25	4.25	4.25	3.23%	3.23%	60	255	4.25	4.25	4.25	6.04
13.	DDJH-R-A	5.57	5.73	5.85	2.83%	5.00%	19,204	112,343	5.57	6.11	5.73	5.87
14.	HMST-R-A	35.44	36.76	36.22	2.59%	-0.13%	283	10,249	35.44	36.76	35.45	36.76
15.	KRAS-R-A	47.77	47.78	47.76	2.56%	2.30%	671	32,049	46.72	47.78	46.85	48.69
16.	ARNT-R-A	46.07	47.09	46.31	2.21%	-0.09%	527	24,403	46.05	47.09	46.07	47.09
17.	JDPL-R-A	16.32	16.13	16.18	2.10%	0.07%	89	1,440	15.80	16.32	15.79	16.13
18.	BRIN-R-A	2.59	2.59	2.59	2.09%	2.09%	100	259	2.59	2.59	2.39	2.59
19.	DLKV-R-A	2.31	2.33	2.32	1.97%	1.04%	2,499	5,790	2.31	2.33	2.33	2.35
20.	ATGR-R-A	133.39	33.84	33.67	1.89%	1.45%	2,235	301,004	133.39	135.38	134.71	135.38
21.	RIVP-R-A	2.91	2.90	2.91	1.63%	4.04%	378	1,099	2.90	2.91	2.83	2.89
22.	IMZV-R-A	9.29	9.29	9.29	1.45%	1.45%	60	557	9.29	9.29	9.16	15.53
23.	THNK-R-A	52.43	52.43	52.43	1.28%	1.23%	10	524	52.43	52.43	52.03	52.96
24.	VLHO-R-A	33.18	33.58	33.22	1.20%	0.79%	574	19,068	32.94	33.71	33.18	33.71
25.	SLPF-R-A	5.14	5.14	5.14	1.12%	1.12%	80	411	5.14	5.14	5.14	5.27
26.	VART-R-1	3.58	3.72	3.58	1.08%	-1.06%	3,496	12,526	3.45	3.82	3.62	3.72
27.	KORF-R-A	36.10	36.10	36.13	1.04%	0.86%	10,582	382,301	35.84	36.28	36.10	36.27
28.	SNBA-R-A	5.97	5.97	5.97	1.03%	1.03%	22	131	5.97	5.97	5.71	5.97
29.	ATPL-R-A	49.80	50.41	49.97	0.99%	-0.42%	401	20,037	49.51	50.42	49.78	50.41
30.	PLAG-R-A	505.01	126.25	126.25	0.66%	0.71%	9	4,545	505.01	505.01	505.01	517.60
31.	KOEI-R-A	100.07	100.60	100.29	0.65%	0.51%	124	12,436	100.07	100.60	98.49	100.60
32.	KODT-P-A	150.64	150.64	150.64	0.62%	0.62%	7	1,054	150.64	150.64	146.13	151.04
33.	BD62-R-A	1.61	1.62	1.61	0.58%	0.41%	426	686	1.61	1.62	1.62	1.62
34.	VPIK-R-A	11.06	11.15	11.09	0.37%	-1.03%	363	4,024	11.04	11.15	11.15	11.41
35.	AMDN-R-A	13.31	13.31	13.31	0.27%	0.27%	165	2,196	13.31	13.31	13.31	13.94
36.	HT-R-A	21.70	21.62	21.56	0.20%	-1.79%	5,907	127,375	21.44	21.70	21.51	21.62
37.	KSST-R-A	39.42	39.42	39.99	0.00%	1.42%	107	4,279	39.42	41.13	39.42	41.00
38.	TUHO-R-A	315.88	318.53	318.36	0.00%	0.11%	15	4,775	315.88	318.53	307.92	318.53
39.	HTCP-R-A	19.91	19.91	19.91	0.00%	0.00%	100	1,991	19.91	19.91	19.91	28.93
40.	MDKA-R-A	1,632.49	1,592.67	1,622.54	0.00%	3.36%	4	6,490	1,592.67	1,632.49	1,592.67	1,632.49
41.	TRFM-R-A	20.57	20.57	20.57	0.00%	0.00%	6	123	20.57	20.57	13.27	20.57
42.	BCIN-R-A	70.34	70.34	70.34	0.00%	0.00%	7	492	70.34	70.34	69.28	71.67
43.	PRFC-R-A	2.92	2.92	2.92	0.00%	1.52%	200	584	2.92	2.92	2.92	3.01
44.	ZVZD-R-A	371.62	371.62	367.58	0.00%	-1.09%	23	8,454	364.99	371.62	363.83	371.62
45.	HPB-R-A	112.81	112.81	112.81	0.00%	0.00%	7	790	112.81	112.81	108.57	112.81
46.	KODT-R-A	159.27	169.09	163.40	0.00%	-1.77%	19	3,105	146.54	169.09	156.61	169.09
47.	LURA-R-A	43.27	43.27	43.27	-0.01%	-0.01%	44	1,904	43.27	43.27	38.62	43.27
48.	CROBEX		255.12		-0.06%
49.	HMAM-R-A	23.23	23.23	23.23	-0.14%	-0.14%	116	2,694	23.23	23.23	23.23	23.89
50.	BLJE-R-A	5.36	5.43	5.45	-0.15%	1.18%	3,462	18,884	5.36	5.55	5.43	5.50
51.	SLRS-R-A	101.93	101.93	101.93	-0.21%	0.48%	3	306	101.93	101.93	96.89	102.02
52.	ADPL-R-A	17.53	17.48	17.52	-0.23%	-0.57%	16,069	281,499	17.48	17.53	17.48	17.52
53.	LRH-R-A	484.44	496.38	494.55	-0.24%	2.02%	20	9,891	484.44	496.38	477.80	496.38
54.	ADRS-R-A	49.21	50.30	49.24	-0.26%	-3.54%	38	1,871	49.17	50.30	49.17	50.30
55.	ULPL-R-A	23.62	23.62	23.62	-0.28%	0.54%	11	260	23.62	23.62	23.36	23.62
56.	ERNT-R-A	187.80	187.14	187.81	-0.28%	0.87%	188	35,308	185.95	188.44	185.96	187.78
57.	PODR-R-A	45.53	45.47	45.48	-0.29%	-0.37%	630	28,650	45.13	45.79	45.47	45.66
58.	ZTNJ-R-A	28.54	28.54	28.54	-0.32%	-0.32%	11	314	28.54	28.54	26.54	28.63
59.	VDKT-R-A	38.72	38.72	38.72	-0.34%	2.97%	25	968	38.72	38.72	36.66	38.72
60.	JNAF-R-A	523.45	522.26	521.21	-0.35%	2.42%	11	5,733	512.31	523.59	507.27	522.26
61.	SUNH-R-A	1.93	1.93	1.93	-0.41%	-0.41%	582	1,124	1.93	1.93	1.70	1.98
62.	VIRO-R-A	45.14	49.10	47.56	-0.60%	-0.21%	89	4,233	45.14	49.37	45.14	49.10
63.	LEDO-R-A	1,145.40	1,141.42	1,145.04	-0.69%	-0.38%	11	12,595	1,141.42	1,145.40	1,134.78	1,154.56
64.	ACI-R-A	738.22	737.94	738.08	-0.71%	-2.96%	2	1,476	737.94	738.22	737.94	795.01
65.	SNHO-R-A	33.84	33.58	33.64	-0.78%	0.72%	208	6,997	33.45	33.84	33.58	33.98
66.	SAPN-R-A	32.12	32.92	32.43	-0.80%	-2.26%	28	908	32.12	32.92	31.99	32.92
67.	INGR-R-A	0.30	0.30	0.30	-0.88%	-3.46%	44,448	13,141	0.29	0.30	0.30	0.30
68.	LKRI-R-A	11.12	11.02	10.92	-1.07%	2.38%	412	4,497	10.78	11.12	10.63	11.02
69.	HUPZ-R-A	236.25	234.92	235.41	-1.12%	-0.91%	45	10,593	234.92	236.25	224.57	237.44
70.	ZABA-R-A	5.10	5.04	5.08	-1.20%	0.63%	823	4,178	5.04	5.10	5.02	5.08
71.	INA-R-A	524.26	524.26	524.26	-1.25%	-0.73%	19	9,961	524.26	524.26	524.26	530.76
72.	MAIS-R-A	20.57	20.31	20.40	-1.29%	-2.24%	454	9,263	20.31	20.57	19.51	20.44
73.	LKPC-R-A	73.79	73.28	73.43	-1.40%	-2.10%	95	6,976	73.01	73.79	73.28	74.19
74.	HIMR-R-A	69.02	68.35	67.76	-1.90%	-2.91%	375	25,409	65.03	69.02	65.70	68.35
75.	IPKK-R-A	13.76	13.67	13.74	-1.91%	-1.40%	64	879	13.67	13.76	13.67	14.60
76.	ADRS-P-A	46.69	45.79	45.93	-2.04%	-4.80%	1,894	86,988	45.32	46.92	45.79	46.44
77.	RIZO-R-A	9.22	9.03	9.25	-2.72%	1.29%	1,654	15,305	9.03	9.53	9.03	9.21
78.	ILRA-R-A	106.31	13.29	13.29	-3.38%	-2.79%	45	4,784	106.31	106.31	106.31	109.50
79.	ATLN-R-A	9.97	9.70	9.87	-4.53%	-0.87%	140	1,382	9.70	9.97	9.70	10.35
80.	HBRL-R-A	1.71	1.57	1.66	-5.36%	13.98%	4,053	6,714	1.57	1.72	1.46	1.59
81.	AUHR-R-A	67.69	67.69	67.69	-5.56%	-5.86%	6	406	67.69	67.69	67.56	71.93
82.	LPLH-R-A	32.18	31.06	30.97	-6.40%	-3.75%	460	14,248	30.53	32.18	31.06	31.85
83.	VIS-R-A	0.80	0.80	0.80	-60.00%	-60.00%	1,130	900	0.80	0.80	0.80	1.99
								1,848,781

*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: