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.	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
2.	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
3.	ACI-R-A	738.22	737.94	738.08	-0.71%	-2.96%	2	1,476	737.94	738.22	737.94	795.01
4.	INA-R-A	524.26	524.26	524.26	-1.25%	-0.73%	19	9,961	524.26	524.26	524.26	530.76
5.	JNAF-R-A	523.45	522.26	521.21	-0.35%	2.42%	11	5,733	512.31	523.59	507.27	522.26
6.	LRH-R-A	484.44	496.38	494.55	-0.24%	2.02%	20	9,891	484.44	496.38	477.80	496.38
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.	ZVZD-R-A	371.62	371.62	367.58	0.00%	-1.09%	23	8,454	364.99	371.62	363.83	371.62
9.	TUHO-R-A	315.88	318.53	318.36	0.00%	0.11%	15	4,775	315.88	318.53	307.92	318.53
10.	CROBEX		255.12		-0.06%
11.	HUPZ-R-A	236.25	234.92	235.41	-1.12%	-0.91%	45	10,593	234.92	236.25	224.57	237.44
12.	ERNT-R-A	187.80	187.14	187.81	-0.28%	0.87%	188	35,308	185.95	188.44	185.96	187.78
13.	KODT-R-A	159.27	169.09	163.40	0.00%	-1.77%	19	3,105	146.54	169.09	156.61	169.09
14.	KODT-P-A	150.64	150.64	150.64	0.62%	0.62%	7	1,054	150.64	150.64	146.13	151.04
15.	PLAG-R-A	505.01	126.25	126.25	0.66%	0.71%	9	4,545	505.01	505.01	505.01	517.60
16.	HPB-R-A	112.81	112.81	112.81	0.00%	0.00%	7	790	112.81	112.81	108.57	112.81
17.	SLRS-R-A	101.93	101.93	101.93	-0.21%	0.48%	3	306	101.93	101.93	96.89	102.02
18.	KOEI-R-A	100.07	100.60	100.29	0.65%	0.51%	124	12,436	100.07	100.60	98.49	100.60
19.	LKPC-R-A	73.79	73.28	73.43	-1.40%	-2.10%	95	6,976	73.01	73.79	73.28	74.19
20.	BCIN-R-A	70.34	70.34	70.34	0.00%	0.00%	7	492	70.34	70.34	69.28	71.67
21.	HIMR-R-A	69.02	68.35	67.76	-1.90%	-2.91%	375	25,409	65.03	69.02	65.70	68.35
22.	AUHR-R-A	67.69	67.69	67.69	-5.56%	-5.86%	6	406	67.69	67.69	67.56	71.93
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.	ATPL-R-A	49.80	50.41	49.97	0.99%	-0.42%	401	20,037	49.51	50.42	49.78	50.41
25.	ADRS-R-A	49.21	50.30	49.24	-0.26%	-3.54%	38	1,871	49.17	50.30	49.17	50.30
26.	VIRO-R-A	45.14	49.10	47.56	-0.60%	-0.21%	89	4,233	45.14	49.37	45.14	49.10
27.	KRAS-R-A	47.77	47.78	47.76	2.56%	2.30%	671	32,049	46.72	47.78	46.85	48.69
28.	ARNT-R-A	46.07	47.09	46.31	2.21%	-0.09%	527	24,403	46.05	47.09	46.07	47.09
29.	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
30.	PODR-R-A	45.53	45.47	45.48	-0.29%	-0.37%	630	28,650	45.13	45.79	45.47	45.66
31.	LURA-R-A	43.27	43.27	43.27	-0.01%	-0.01%	44	1,904	43.27	43.27	38.62	43.27
32.	KSST-R-A	39.42	39.42	39.99	0.00%	1.42%	107	4,279	39.42	41.13	39.42	41.00
33.	VDKT-R-A	38.72	38.72	38.72	-0.34%	2.97%	25	968	38.72	38.72	36.66	38.72
34.	HMST-R-A	35.44	36.76	36.22	2.59%	-0.13%	283	10,249	35.44	36.76	35.45	36.76
35.	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
36.	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
37.	SNHO-R-A	33.84	33.58	33.64	-0.78%	0.72%	208	6,997	33.45	33.84	33.58	33.98
38.	VLHO-R-A	33.18	33.58	33.22	1.20%	0.79%	574	19,068	32.94	33.71	33.18	33.71
39.	SAPN-R-A	32.12	32.92	32.43	-0.80%	-2.26%	28	908	32.12	32.92	31.99	32.92
40.	LPLH-R-A	32.18	31.06	30.97	-6.40%	-3.75%	460	14,248	30.53	32.18	31.06	31.85
41.	ZTNJ-R-A	28.54	28.54	28.54	-0.32%	-0.32%	11	314	28.54	28.54	26.54	28.63
42.	ULPL-R-A	23.62	23.62	23.62	-0.28%	0.54%	11	260	23.62	23.62	23.36	23.62
43.	HMAM-R-A	23.23	23.23	23.23	-0.14%	-0.14%	116	2,694	23.23	23.23	23.23	23.89
44.	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
45.	IGH-R-A	19.46	21.23	19.73	12.67%	4.54%	777	15,332	19.24	21.23	21.03	22.43
46.	TRFM-R-A	20.57	20.57	20.57	0.00%	0.00%	6	123	20.57	20.57	13.27	20.57
47.	MAIS-R-A	20.57	20.31	20.40	-1.29%	-2.24%	454	9,263	20.31	20.57	19.51	20.44
48.	HTCP-R-A	19.91	19.91	19.91	0.00%	0.00%	100	1,991	19.91	19.91	19.91	28.93
49.	ZVCV-R-A	17.52	17.52	17.52	4.76%	4.76%	355	6,219	17.52	17.52	17.52	17.92
50.	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
51.	JDPL-R-A	16.32	16.13	16.18	2.10%	0.07%	89	1,440	15.80	16.32	15.79	16.13
52.	IPKK-R-A	13.76	13.67	13.74	-1.91%	-1.40%	64	879	13.67	13.76	13.67	14.60
53.	AMDN-R-A	13.31	13.31	13.31	0.27%	0.27%	165	2,196	13.31	13.31	13.31	13.94
54.	ILRA-R-A	106.31	13.29	13.29	-3.38%	-2.79%	45	4,784	106.31	106.31	106.31	109.50
55.	VPIK-R-A	11.06	11.15	11.09	0.37%	-1.03%	363	4,024	11.04	11.15	11.15	11.41
56.	LKRI-R-A	11.12	11.02	10.92	-1.07%	2.38%	412	4,497	10.78	11.12	10.63	11.02
57.	ATLN-R-A	9.97	9.70	9.87	-4.53%	-0.87%	140	1,382	9.70	9.97	9.70	10.35
58.	IMZV-R-A	9.29	9.29	9.29	1.45%	1.45%	60	557	9.29	9.29	9.16	15.53
59.	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
60.	HTPK-R-A	8.63	8.63	8.63	4.84%	4.84%	655	5,651	8.63	8.63	8.10	8.63
61.	SNBA-R-A	5.97	5.97	5.97	1.03%	1.03%	22	131	5.97	5.97	5.71	5.97
62.	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
63.	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
64.	SLPF-R-A	5.14	5.14	5.14	1.12%	1.12%	80	411	5.14	5.14	5.14	5.27
65.	ZABA-R-A	5.10	5.04	5.08	-1.20%	0.63%	823	4,178	5.04	5.10	5.02	5.08
66.	HZVG-R-A	4.65	4.65	4.65	16.67%	16.67%	25	116	4.65	4.65	2.52	4.65
67.	ZEP-R-A	4.25	4.25	4.25	3.23%	3.23%	60	255	4.25	4.25	4.25	6.04
68.	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
69.	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
70.	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
71.	PRFC-R-A	2.92	2.92	2.92	0.00%	1.52%	200	584	2.92	2.92	2.92	3.01
72.	RIVP-R-A	2.91	2.90	2.91	1.63%	4.04%	378	1,099	2.90	2.91	2.83	2.89
73.	BRIN-R-A	2.59	2.59	2.59	2.09%	2.09%	100	259	2.59	2.59	2.39	2.59
74.	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
75.	KTJV-R-A	2.14	2.31	2.18	3.87%	-1.92%	752	1,636	2.12	2.31	2.10	2.31
76.	SUNH-R-A	1.93	1.93	1.93	-0.41%	-0.41%	582	1,124	1.93	1.93	1.70	1.98
77.	FMPS-R-A	1.77	1.77	1.77	10.83%	10.83%	350	618	1.77	1.77	1.77	1.81
78.	BD62-R-A	1.61	1.62	1.61	0.58%	0.41%	426	686	1.61	1.62	1.62	1.62
79.	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
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.	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
82.	VIS-R-A	0.80	0.80	0.80	-60.00%	-60.00%	1,130	900	0.80	0.80	0.80	1.99
83.	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
								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: