View Daily Prices - MojeDionice

Filter Country: Croatia Date: 09/04/2015 Volume: 635,837 EUR Show: stocks

< Previous day: 09/03/2015 Next day: 09/07/2015 >

Optimism*:	26%

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

1.	HMST-R-A	26.68	27.85	26.66	8.31%	3.22%	113	3,013	25.89	27.85	25.89	27.85
2.	VART-R-1	2.39	2.51	2.49	5.00%	4.06%	189	470	2.39	2.51	2.39	2.51
3.	ILRA-R-A	120.78	15.10	15.10	4.00%	4.00%	33	3,986	120.78	120.78	119.45	123.43
4.	OPTE-R-A	0.22	0.22	0.22	3.09%	1.19%	1,035	228	0.22	0.22	0.21	0.22
5.	VDKT-R-A	27.52	28.07	27.88	2.89%	2.34%	54	1,506	27.52	28.07	27.49	28.07
6.	SPNV-R-A	98.88	98.88	98.88	2.05%	1.67%	1	99	98.88	98.88	96.89	100.87
7.	LKRI-R-A	6.24	6.24	6.24	2.02%	1.51%	5	31	6.24	6.24	6.24	6.41
8.	ZABA-R-A	5.13	5.13	5.13	1.68%	0.76%	258	1,323	5.13	5.13	5.01	5.13
9.	VPIK-R-A	8.10	8.10	8.10	0.83%	2.42%	45	364	8.10	8.10	8.10	8.47
10.	ADPL-R-A	12.82	12.98	12.99	0.82%	-0.10%	457	5,934	12.82	13.01	12.82	13.06
11.	VERN-R-A	22.60	22.70	22.63	0.46%	-0.15%	255	5,771	22.60	22.70	22.63	22.72
12.	ARNT-R-A	44.46	44.53	44.44	0.46%	0.25%	53	2,355	44.34	44.53	44.24	44.53
13.	PRFC-R-A	2.61	2.61	2.61	0.36%	0.26%	160	418	2.61	2.61	2.61	2.65
14.	PODR-R-A	43.33	43.47	43.36	0.31%	0.53%	228	9,886	43.13	43.47	42.88	43.47
15.	INA-R-A	452.58	452.58	452.58	0.29%	-2.47%	1	453	452.58	452.58	451.26	457.90
16.	TPNG-R-A	10.34	10.35	10.35	0.09%	0.08%	305	3,157	10.34	10.35
17.	LEDO-R-A	1,115.54	1,115.54	1,115.54	0.06%	0.06%	1	1,116	1,115.54	1,115.54	1,115.54	1,134.78
18.	ERNT-R-A	146.00	147.32	146.71	0.00%	0.91%	43	6,308	146.00	147.32	142.77	147.32
19.	KOSN-R-A	185.81	185.81	185.81	0.00%	0.00%	1	186	185.81	185.81	173.87	185.81
20.	KODT-R-A	146.00	146.00	146.00	0.00%	0.05%	100	14,600	146.00	146.00	143.62	149.84
21.	LKPC-R-A	94.23	94.23	94.23	0.00%	0.00%	100	9,423	94.23	94.23	93.57	94.83
22.	IGH-R-A	14.73	14.73	14.73	0.00%	-1.19%	5	74	14.73	14.73	14.73	15.53
23.	KRAS-R-A	59.73	59.74	59.74	0.00%	-0.27%	67	4,002	59.73	59.74	59.74	61.05
24.	PBZ-R-A	79.63	79.63	79.63	0.00%	0.00%	4	319	79.63	79.63	79.63	82.29
25.	SAPN-R-A	36.37	36.37	36.37	0.00%	0.00%	30	1,091	36.37	36.37	35.05	38.49
26.	TRFM-R-A	15.93	15.93	15.93	0.00%	0.00%	10	159	15.93	15.93	13.27	15.93
27.	BLJE-R-A	3.21	3.21	3.21	0.00%	-0.12%	10	32	3.21	3.21	3.21	3.32
28.	PLAG-R-A	574.03	143.51	143.51	0.00%	0.00%	3	1,722	574.03	574.03	574.03	583.98
29.	PTKM-R-A	2.16	2.12	2.13	0.00%	0.31%	761	1,621	2.12	2.16	2.12	2.23
30.	ATGR-R-A	112.95	28.14	28.20	0.00%	0.53%	23	2,594	112.55	112.95	112.55	112.95
31.	EPLT-R-A	46.25	46.25	46.25	0.00%	0.00%	5,500	254,396	46.25	46.25		46.32
32.	PVCM-R-A	7.57	7.57	7.57	0.00%	0.00%	500	3,783	7.57	7.57
33.	PCTS-R-A	5.64	5.64	5.64	0.00%	0.00%	589	3,323	5.64	5.64
34.	SLPF-R-A	5.84	5.84	5.84	-0.04%	1.69%	90	525	5.84	5.84	5.84	5.96
35.	CROBEX		230.76		-0.07%
36.	ADRS-P-A	53.29	52.82	52.89	-0.09%	-0.14%	1,792	94,784	52.82	53.29	52.69	52.94
37.	MIVA-R-A	87.60	86.80	87.33	-0.15%	0.46%	494	43,143	86.80	87.60	86.93	88.92
38.	KOEI-R-A	86.54	88.36	87.19	-0.15%	-1.40%	40	3,488	86.47	88.36	86.47	88.36
39.	HT-R-A	19.90	19.73	19.79	-0.22%	-0.03%	3,681	72,861	19.73	19.91	19.73	19.88
40.	RIVP-R-A	2.85	2.85	2.85	-0.28%	0.00%	4,677	13,323	2.85	2.85	2.85	2.87
41.	DDJH-R-A	3.31	3.31	3.34	-0.32%	0.60%	851	2,847	3.31	3.41	3.31	3.40
42.	ATPL-R-A	26.58	26.58	26.58	-0.35%	-0.40%	5	133	26.58	26.58	26.58	27.33
43.	ULPL-R-A	20.17	20.17	20.17	-0.52%	-0.52%	22	444	20.17	20.17	19.78	20.17
44.	SNHO-R-A	27.27	27.21	27.15	-0.82%	-1.79%	270	7,331	27.11	27.27	27.21	27.94
45.	RIZO-R-A	14.07	14.47	14.32	-0.91%	-1.91%	562	8,048	14.07	14.60	14.07	14.83
46.	VIRO-R-A	32.52	35.36	34.72	-1.33%	-3.13%	222	7,707	32.33	35.83	33.84	35.35
47.	SLRS-R-A	93.04	91.58	92.40	-1.43%	-0.92%	21	1,940	91.58	93.04	91.58	94.23
48.	DLKV-R-A	2.05	2.01	2.04	-2.19%	-0.71%	3,406	6,939	2.01	2.06	2.01	2.05
49.	LRH-R-A	557.70	557.70	557.70	-2.28%	-2.38%	2	1,115	557.70	557.70	557.70	583.98
50.	AUHR-R-A	55.75	55.75	55.75	-2.32%	-2.31%	25	1,394	55.75	55.75	55.75	58.27
51.	LULG-R-A	2.47	2.41	2.44	-2.47%	-1.24%	404	984	2.41	2.47
52.	JNAF-R-A	558.10	574.69	561.42	-2.70%	-4.44%	20	11,228	557.44	577.34	558.10	577.34
53.	INGR-R-A	0.41	0.40	0.41	-3.18%	-0.34%	1,215	493	0.40	0.41	0.40	0.41
54.	HUPZ-R-A	272.08	262.53	265.26	-3.51%	-2.01%	14	3,714	262.53	272.08	262.26	275.93
55.	MAIS-R-A	33.71	31.99	32.85	-4.74%	0.19%	30	985	31.99	33.71	31.99	33.18
56.	LPLH-R-A	28.67	27.21	28.11	-6.80%	-1.49%	295	8,293	27.21	28.67	27.21	28.40
57.	LCDS-R-A	2.15	2.15	2.15	-7.22%	-7.22%	168	361	2.15	2.15	1.99	2.39
58.	KSST-R-A	16.06	16.06	16.06	-19.33%	-19.33%	1	16	16.06	16.06	16.59	25.62
								635,837

*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: