View Daily Prices - MojeDionice

Filter Country: Croatia Date: 09/04/2014 Volume: 1,052,317 EUR Show: stocks

< Previous day: 09/03/2014 Next day: 09/05/2014 >

Optimism*:	60%

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

1.	KSST-R-A	41.81	46.45	45.34	10.01%	10.84%	213	9,658	41.81	47.12	45.27	46.45
2.	VERN-R-A	6.38	6.90	6.42	8.29%	-2.75%	135	867	6.37	6.90	6.37	6.90
3.	IGH-R-A	17.46	18.24	17.69	4.45%	1.31%	55	973	17.45	18.24	17.46	18.30
4.	DDJH-R-A	5.47	5.71	5.44	4.09%	-1.59%	307	1,669	5.39	5.71	5.44	5.71
5.	BLJE-R-A	5.41	5.62	5.53	3.93%	-1.51%	5,023	27,759	5.40	5.63	5.51	5.62
6.	PUNT-R-A	0.19	0.19	0.19	3.68%	3.68%	192	36	0.19	0.19	0.03	0.19
7.	VLHO-R-A	25.90	26.81	26.58	3.59%	2.01%	468	12,442	25.90	26.81	26.54	26.81
8.	MGMA-R-A	0.29	0.29	0.28	3.35%	2.86%	1,600	453	0.28	0.29	0.28	0.29
9.	BPBA-R-A	0.90	0.93	0.85	3.11%	-5.16%	1,038	884	0.80	0.93	0.80	0.93
10.	KRAS-R-A	44.03	45.13	44.62	2.54%	1.07%	43	1,919	44.03	45.13	44.03	45.66
11.	BCIN-R-A	71.65	71.67	69.02	2.10%	5.77%	10	690	66.37	71.67	67.69	71.67
12.	HIMR-R-A	71.53	70.37	71.04	1.94%	2.74%	298	21,170	70.34	71.66	70.37	71.64
13.	TISK-R-A	25.22	25.68	25.24	1.84%	0.08%	804	20,292	25.22	25.68	25.22	25.68
14.	KORF-R-A	28.47	28.97	28.76	1.75%	0.98%	1,612	46,355	28.47	28.97	28.67	28.97
15.	BDSS-R-A	42.47	42.47	42.47	1.59%	1.59%	50	2,124	42.47	42.47	41.14	44.85
16.	MAIS-R-A	16.59	17.25	16.62	1.57%	2.98%	3,306	54,959	16.59	17.25	16.86	17.52
17.	TNPL-R-A	45.13	45.13	45.13	1.49%	0.99%	19	857	45.13	45.13	44.59	47.78
18.	INA-R-A	530.89	530.89	530.89	1.21%	1.21%	227	120,512	530.89	530.89	524.26	536.07
19.	PLAG-R-A	488.42	119.12	119.37	1.13%	1.46%	12	5,730	476.48	488.42	476.48	488.42
20.	ADPL-R-A	16.79	16.99	17.01	1.08%	1.42%	1,685	28,667	16.79	17.39	17.00	17.25
21.	ZVCV-R-A	18.85	18.85	18.85	0.71%	0.71%	88	1,659	18.85	18.85	17.39	18.85
22.	ZVZD-R-A	372.97	373.22	378.09	0.43%	1.44%	98	37,053	371.62	383.57	366.73	383.16
23.	VART-R-1	2.61	2.66	2.62	0.15%	-0.90%	198	519	2.61	2.66	2.66	2.71
24.	PODR-R-A	43.07	42.60	42.66	0.14%	-1.17%	4,239	180,847	42.60	43.59	42.56	43.60
25.	SNHO-R-A	29.90	29.90	29.90	0.14%	0.79%	137	4,097	29.90	29.90	29.90	30.52
26.	ZABA-R-A	4.98	5.05	4.99	0.13%	-0.27%	1,279	6,386	4.98	5.05	5.03	5.06
27.	JDTC-R-A	4.69	4.69	4.69	0.09%	0.09%	480	2,253	4.69	4.69	3.98	4.69
28.	HT-R-A	20.04	20.10	20.08	0.04%	-0.15%	3,324	66,754	20.04	20.11	20.10	20.16
29.	CROBEX		245.16		0.00%
30.	ILRA-R-A	90.25	11.61	11.37	0.00%	-2.12%	220	20,005	90.25	92.91	92.91	98.74
31.	HBRL-R-A	1.10	1.10	1.10	0.00%	0.00%	220	242	1.10	1.10	1.06	1.10
32.	TOZ-R-A	5.58	5.58	5.58	0.00%	0.00%	12	67	5.58	5.58	5.58	8.63
33.	CROS-R-A	982.15	982.15	982.15	0.00%	0.00%	3	2,946	982.15	982.15	968.88	985.47
34.	TUHO-R-A	291.86	291.86	291.86	0.00%	0.00%	5	1,459	291.86	291.86	286.68	291.86
35.	JDPL-R-A	18.58	18.45	18.51	0.00%	-0.16%	297	5,498	18.45	18.58	18.36	18.58
36.	MDKA-R-A	1,088.33	1,088.33	1,088.33	0.00%	0.00%	1	1,088	1,088.33	1,088.33	1,068.55	1,108.24
37.	ADRS-P-A	39.82	39.55	39.74	0.00%	-0.14%	3,708	147,359	39.55	40.22	39.55	40.08
38.	ATPL-R-A	48.78	49.09	48.90	-0.03%	0.16%	157	7,678	48.74	49.11	48.75	49.11
39.	RIVP-R-A	2.38	2.39	2.39	-0.05%	0.11%	260	620	2.38	2.39	2.31	2.39
40.	LKRI-R-A	9.71	9.94	9.80	-0.11%	-0.23%	35	343	9.71	9.94	9.72	9.94
41.	THNK-R-A	53.89	54.48	54.26	-0.12%	-0.39%	50	2,713	53.89	54.48	53.75	54.81
42.	PRFC-R-A	2.93	2.92	2.93	-0.14%	-0.09%	400	1,170	2.92	2.93	2.92	2.97
43.	ZTNJ-R-A	28.73	28.73	28.73	-0.24%	-0.24%	51	1,465	28.73	28.73	28.73	92.90
44.	ARNT-R-A	47.78	46.86	47.80	-0.27%	0.70%	129	6,166	46.86	48.44	47.01	48.44
45.	ERNT-R-A	184.75	184.54	185.72	-0.33%	-0.20%	85	15,786	184.50	187.14	184.54	186.34
46.	SUNH-R-A	1.28	1.28	1.28	-0.41%	-0.41%	225	288	1.28	1.28	1.28	1.34
47.	LEDO-R-A	1,154.69	1,154.69	1,154.69	-0.46%	-0.58%	10	11,547	1,154.69	1,154.69	1,148.05	1,161.32
48.	HDEL-R-A	2.47	2.46	2.47	-0.48%	-3.63%	350	863	2.46	2.47	2.13	2.62
49.	AMDN-R-A	13.97	13.97	13.97	-0.76%	-0.76%	70	978	13.97	13.97	13.97	14.33
50.	IPKK-R-A	16.46	16.46	16.46	-0.80%	-0.80%	9	148	16.46	16.46	16.13	16.46
51.	ATGR-R-A	129.42	32.25	32.35	-0.81%	-0.25%	637	82,422	129.01	129.42	129.01	129.87
52.	DLKV-R-A	2.35	2.32	2.34	-0.91%	-0.29%	250	584	2.32	2.35	2.30	2.39
53.	INGR-R-A	0.28	0.28	0.28	-0.93%	-0.47%	7,400	2,049	0.28	0.28	0.28	0.28
54.	KOEI-R-A	97.68	97.29	97.43	-0.95%	-1.51%	33	3,215	97.29	97.68	96.36	97.29
55.	LKPC-R-A	69.59	69.02	69.14	-0.95%	-0.77%	163	11,270	68.37	69.59	68.10	71.01
56.	LRH-R-A	439.98	440.24	440.11	-1.01%	-0.52%	8	3,521	439.98	440.25	440.25	445.95
57.	HUPZ-R-A	236.45	236.25	236.36	-1.11%	-1.03%	16	3,782	236.25	236.45	236.25	238.90
58.	LPLH-R-A	26.88	26.88	26.88	-1.17%	-1.20%	14	376	26.88	26.88	26.55	27.47
59.	ULPL-R-A	24.45	23.89	24.05	-1.36%	0.17%	7	168	23.89	24.45	23.24	23.89
60.	RIZO-R-A	8.65	8.50	8.57	-1.96%	-2.23%	301	2,579	8.50	8.65	8.49	8.89
61.	HMST-R-A	51.36	50.17	51.33	-2.22%	3.32%	66	3,388	50.17	51.43	50.17	51.43
62.	JMNC-R-A	10,750.55	10,498.37	10,624.46	-2.35%	-0.56%	2	21,249	10,498.37	10,750.55	10,498.37	10,750.55
63.	VPIK-R-A	11.38	11.37	11.37	-2.36%	-1.19%	382	4,342	11.35	11.38	11.37	11.59
64.	VDKT-R-A	31.19	30.53	30.79	-2.95%	-0.98%	100	3,079	30.53	31.19	30.00	31.45
65.	KODT-R-A	144.67	142.68	142.78	-3.15%	-3.09%	21	2,998	142.68	144.67	142.68	151.97
66.	LVCV-R-A	12.08	12.08	12.08	-3.19%	-3.19%	20	242	12.08	12.08	12.08	12.74
67.	VIRO-R-A	45.13	45.13	45.13	-3.68%	-3.68%	30	1,354	45.13	45.13	41.94	45.13
68.	KOKA-R-A	31.85	31.85	31.85	-4.00%	-4.00%	216	6,880	31.85	31.85	27.87	31.85
69.	PTKM-R-A	4.21	4.21	4.21	-4.38%	-4.26%	155	652	4.21	4.21	4.21	4.38
70.	LURA-R-A	42.47	42.47	42.47	-4.47%	-4.47%	50	2,124	42.47	42.47	42.48	44.46
71.	KODT-P-A	136.71	132.72	136.13	-5.53%	-3.10%	36	4,901	132.72	136.71	132.86	140.29
72.	SAPN-R-A	31.19	29.94	30.37	-6.01%	1.97%	96	2,916	29.94	31.19	29.86	30.99
73.	ATLN-R-A	10.75	9.95	10.21	-8.25%	1.05%	217	2,214	9.95	10.75	9.95	10.62
								1,052,317

*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: