View Daily Prices - MojeDionice

Filter Country: Croatia Date: 09/03/2015 Volume: 2,724,141 EUR Show: stocks

< Previous day: 09/02/2015 Next day: 09/04/2015 >

Optimism*:	36%

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

1.	IMZV-R-A	9.29	10.62	10.27	14.29%	10.30%	52	534	9.29	10.62	9.36	11.15
2.	JDGT-R-A	126.08	132.47	130.78	9.20%	7.81%	373	48,780	126.08	132.47	127.41	132.59
3.	HUPZ-R-A	269.43	272.08	270.70	5.13%	3.27%	10	2,707	269.43	272.08	262.26	277.39
4.	MAIS-R-A	32.52	33.58	32.79	4.98%	1.50%	645	21,147	31.85	33.58	31.85	33.84
5.	LRH-R-A	570.71	570.71	571.33	2.38%	2.95%	44	25,138	570.71	583.85	557.44	583.18
6.	KRAS-R-A	59.73	59.74	59.90	1.83%	-2.00%	117	7,009	59.73	60.39	59.74	60.39
7.	LKPC-R-A	94.23	94.23	94.23	1.43%	1.43%	361	34,018	94.23	94.23	94.23	94.89
8.	PODR-R-A	42.87	43.33	43.13	1.40%	0.98%	1,911	82,420	42.87	43.53	43.27	43.53
9.	TPNG-R-A	10.34	10.34	10.34	1.23%	1.23%	5	52	10.34	10.34
10.	PCTS-R-A	5.64	5.64	5.64	1.14%	1.14%	311	1,754	5.64	5.64
11.	RIVP-R-A	2.84	2.86	2.85	0.89%	0.52%	55,004	156,628	2.84	2.87	2.86	2.87
12.	KTJV-R-A	2.01	2.01	2.01	0.87%	0.87%	250	502	2.01	2.01	2.01	2.15
13.	ULPL-R-A	20.28	20.28	20.28	0.53%	0.53%	6	122	20.28	20.28	19.80	20.28
14.	ATGR-R-A	112.15	28.14	28.05	0.35%	0.16%	604	67,769	112.15	112.95	112.55	112.95
15.	MIVA-R-A	86.93	86.93	86.93	0.30%	0.44%	50	4,347	86.93	86.93	86.69	87.60
16.	CROBEX		230.91		0.28%
17.	ERNT-R-A	146.53	147.32	145.38	0.27%	-0.58%	308	44,776	144.67	147.32	144.67	147.32
18.	KODT-R-A	144.67	146.00	145.93	0.09%	0.79%	331	48,302	144.67	149.84	143.61	149.31
19.	DDJH-R-A	3.32	3.32	3.32	0.08%	-3.39%	1,514	5,034	3.32	3.43	3.31	3.32
20.	VERN-R-A	22.59	22.59	22.67	0.01%	0.31%	353	8,001	22.59	22.70	22.59	22.72
21.	INA-R-A	451.26	451.26	464.05	0.00%	2.83%	127	58,934	451.26	464.53	451.26	471.17
22.	PVCM-R-A	7.57	7.57	7.57	0.00%	0.00%	900	6,809	7.57	7.57
23.	LEDO-R-A	1,114.87	1,114.87	1,114.87	0.00%	-1.18%	39	43,480	1,114.87	1,114.87	1,114.87	1,141.42
24.	SAPN-R-A	36.37	36.37	36.37	0.00%	0.00%	15	545	36.37	36.37	36.37	39.42
25.	ZTNJ-R-A	29.20	29.20	29.20	0.00%	0.00%	1	29	29.20	29.20	29.20	33.17
26.	HHLD-R-A	0.40	0.40	0.40	0.00%	0.00%	50	20	0.40	0.40	0.15	0.40
27.	KSST-R-A	19.91	19.91	19.91	0.00%	0.00%	147	2,927	19.91	19.91	15.93	23.89
28.	JDOS-R-A	364.99	364.99	364.99	0.00%	0.00%	4	1,460	364.99	364.99	364.99	371.62
29.	JDPL-R-A	5.78	5.78	5.78	0.00%	-0.37%	57	329	5.78	5.78	5.78	6.44
30.	VIS-R-A	0.40	0.40	0.40	0.00%	0.00%	200	79	0.40	0.40		0.40
31.	PLAG-R-A	574.03	143.51	143.51	0.00%	0.00%	2	1,148	574.03	574.03	574.03	583.98
32.	ATPL-R-A	26.70	26.68	26.69	-0.10%	-0.08%	7	187	26.68	26.70	26.68	27.08
33.	BLJE-R-A	3.22	3.21	3.22	-0.16%	-0.33%	72	232	3.21	3.22	3.21	3.32
34.	DLKV-R-A	2.06	2.06	2.05	-0.26%	-0.96%	16,435	33,721	2.03	2.07	2.03	2.06
35.	HT-R-A	19.84	19.78	19.80	-0.36%	-0.58%	6,776	134,168	19.72	19.85	19.78	19.85
36.	ADRS-P-A	53.01	52.86	52.97	-0.42%	-0.47%	7,853	415,963	52.83	53.29	52.87	53.29
37.	EPLT-R-A	46.25	46.25	46.25	-0.43%	-0.43%	24,500	1,133,221	46.25	46.25		46.32
38.	QUNE-R-A	3.04	3.04	3.04	-0.56%	-0.56%	135	410	3.04	3.04	2.39	3.04
39.	OPTE-R-A	0.22	0.21	0.22	-0.60%	2.50%	1,765	384	0.21	0.22	0.21	0.22
40.	ATLN-R-A	15.08	14.08	14.53	-0.89%	2.30%	73	1,061	14.08	15.08	14.07	14.60
41.	ADRS-R-A	67.69	67.69	67.69	-0.89%	-0.95%	16	1,083	67.69	67.69	66.77	67.69
42.	ADPL-R-A	13.01	12.87	13.00	-1.02%	-0.06%	360	4,680	12.87	13.05	12.82	13.01
43.	MGMA-R-A	0.17	0.17	0.17	-1.55%	-0.81%	3,208	555	0.17	0.17	0.15	0.17
44.	HMST-R-A	26.03	25.71	25.83	-1.76%	-3.22%	126	3,255	25.62	26.03	25.62	26.80
45.	ZABA-R-A	5.05	5.04	5.09	-2.21%	-1.57%	1,457	7,415	5.04	5.18	5.01	5.17
46.	AUHR-R-A	57.07	57.07	57.07	-2.25%	-2.25%	2	114	57.07	57.07	57.07	58.38
47.	RIZO-R-A	14.60	14.60	14.60	-2.41%	3.56%	39	569	14.60	14.60	13.84	14.60
48.	ILRA-R-A	116.13	14.52	14.52	-2.78%	-2.78%	2,529	293,699	116.13	116.13
49.	VPIK-R-A	7.90	8.03	7.91	-2.87%	-4.14%	124	980	7.90	8.03	8.03	8.48
50.	SNHO-R-A	27.87	27.43	27.65	-2.96%	-0.57%	421	11,640	27.34	27.87	27.43	27.94
51.	BDSS-R-A	43.27	43.27	43.27	-3.55%	-3.55%	114	4,933	43.27	43.27	43.27	45.12
52.	LKRI-R-A	6.17	6.12	6.15	-4.00%	-1.59%	57	350	6.12	6.17	6.12	6.48
53.	LULG-R-A	2.46	2.47	2.47	-7.22%	-7.42%	207	511	2.46	2.47
54.	PRFC-R-A	2.61	2.60	2.60	-8.88%	-8.66%	82	214	2.60	2.61	2.60	2.85
								2,724,141

*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: