View Daily Prices - MojeDionice

Filter Country: Croatia Date: 09/08/2015 Volume: 1,215,922 EUR Show: stocks

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

Optimism*:	62%

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

1.	SLDM-R-A	2.86	2.86	2.86	7.81%	7.81%	253	724	2.86	2.86	2.66	3.32
2.	LPLH-R-A	28.14	29.16	28.98	7.15%	3.10%	67	1,942	28.14	29.16	27.36	29.16
3.	PRFC-R-A	2.79	2.79	2.79	5.00%	5.00%	66	184	2.79	2.79	2.72	2.85
4.	IMZV-R-A	11.15	11.15	11.15	4.98%	8.50%	4	45	11.15	11.15	9.42	11.15
5.	SLRS-R-A	92.91	96.02	95.24	4.85%	3.07%	113	10,762	92.91	99.14	95.70	99.14
6.	VART-R-1	2.36	2.45	2.39	4.70%	2.09%	175	419	2.33	2.45	2.35	2.45
7.	ULPL-R-A	19.79	20.84	19.43	4.13%	-2.81%	703	13,659	18.58	20.84	18.58	20.82
8.	TPNG-R-A	10.34	10.34	10.34	3.89%	3.77%	3	31	10.34	10.34
9.	HUPZ-R-A	262.26	270.75	266.51	3.13%	0.47%	4	1,066	262.26	270.75	262.26	270.75
10.	INGR-R-A	0.40	0.41	0.41	2.98%	2.00%	3,102	1,265	0.40	0.41	0.40	0.41
11.	DLKV-R-A	1.98	2.06	1.99	2.92%	-0.34%	6,244	12,434	1.98	2.06	2.03	2.06
12.	RIZO-R-A	14.08	14.60	14.46	2.80%	1.79%	83	1,200	14.08	14.60	14.34	14.60
13.	ADPL-R-A	13.03	13.06	13.04	2.36%	1.96%	150	1,955	13.03	13.06	12.87	13.06
14.	KRAS-R-A	61.05	61.05	61.05	2.20%	2.20%	739	45,118	61.05	61.05	61.05	61.72
15.	JMNC-R-A	13,537.73	13,670.45	13,657.14	1.98%	1.88%	10	136,571	13,537.73	13,670.45	13,272.28	13,670.45
16.	PBZ-R-A	80.96	80.96	80.96	1.67%	1.67%	27	2,186	80.96	80.96	79.77	82.29
17.	RIVP-R-A	2.87	2.89	2.88	1.59%	0.18%	61,171	176,034	2.87	2.89	2.88	2.90
18.	PODR-R-A	42.65	43.29	43.44	1.48%	1.92%	5,190	225,470	42.65	43.80	43.29	43.53
19.	MIVA-R-A	90.25	90.25	92.40	1.44%	3.90%	1,183	109,304	90.25	96.89	90.25	94.90
20.	LKPC-R-A	94.23	94.80	94.40	1.32%	0.88%	14	1,322	94.23	94.80	94.23	95.02
21.	LKRI-R-A	6.38	6.48	6.39	1.25%	0.35%	424	2,710	6.37	6.49	6.41	6.48
22.	SLPF-R-A	5.84	5.84	5.84	1.10%	1.69%	20	117	5.84	5.84	5.71	5.84
23.	KODT-R-A	149.44	149.84	149.63	0.80%	2.26%	35	5,237	149.44	149.84	145.33	151.95
24.	LULG-R-A	2.47	2.47	2.47	0.59%	0.54%	514	1,270	2.47	2.47
25.	CROBEX		230.66		0.24%
26.	LCDS-R-A	2.15	2.15	2.15	0.12%	0.12%	336	722	2.15	2.15	2.15	2.39
27.	PLAG-R-A	574.03	143.67	143.56	0.12%	0.04%	32	18,376	574.03	574.69	574.04	583.98
28.	IKBA-R-A	132.72	132.72	132.72	0.10%	0.10%	10	1,327	132.72	132.72	132.59	132.72
29.	VERN-R-A	22.67	22.67	22.67	0.06%	0.14%	530	12,015	22.67	22.70	22.67	22.72
30.	ATGR-R-A	112.20	28.05	28.05	0.05%	-0.28%	8	898	112.20	112.20	112.20	112.81
31.	AUHR-R-A	55.76	55.76	55.76	0.01%	0.01%	5	279	55.76	55.76	55.76	57.07
32.	VDKT-R-A	28.09	28.08	28.08	0.01%	0.01%	71	1,993	28.08	28.09	28.08	29.18
33.	MAIS-R-A	33.05	33.18	33.23	0.00%	0.14%	558	18,541	33.05	33.78	33.18	33.83
34.	SPNV-R-A	98.88	98.88	98.88	0.00%	0.00%	1	99	98.88	98.88	98.88	100.87
35.	SPVA-R-A	3.98	3.98	3.98	0.00%	0.00%	100	398	3.98	3.98	3.98	6.57
36.	TRFM-R-A	15.93	15.93	15.93	0.00%	0.00%	10	159	15.93	15.93	13.27	15.93
37.	INA-R-A	452.19	452.58	452.39	0.00%	-0.04%	2	905	452.19	452.58	451.26	457.89
38.	CKML-R-A	597.25	6.09	6.09	0.00%	0.00%	50	29,863	597.25	597.25	561.42	623.80
39.	IGH-R-A	15.53	14.73	14.90	0.00%	1.17%	23	343	14.73	15.53	14.60	15.50
40.	PCTS-R-A	5.64	5.64	5.64	0.00%	0.00%	104	587	5.64	5.64
41.	TOZ-R-A	3.98	3.98	3.98	0.00%	0.00%	4	16	3.98	3.98	3.98	4.51
42.	ATLN-R-A	14.07	14.07	14.07	0.00%	0.00%	23	324	14.07	14.07	14.07	14.47
43.	KOTR-P-A	189.13	189.13	189.13	0.00%	0.00%	1	189	189.13	189.13	183.16	203.07
44.	TISK-R-A	25.48	25.48	25.48	-0.01%	-0.01%	7	178	25.48	25.48	25.48	27.00
45.	HT-R-A	19.58	19.58	19.58	-0.01%	-0.29%	4,735	92,736	19.53	19.64	19.58	19.64
46.	VIRO-R-A	33.45	35.30	35.25	-0.15%	1.53%	98	3,454	33.45	35.30	33.32	36.37
47.	ZABA-R-A	5.10	4.99	5.15	-0.21%	2.81%	3,075	15,827	4.99	5.18	4.99	5.17
48.	JNAF-R-A	577.34	572.70	563.19	-0.35%	0.32%	22	12,390	557.44	577.34	556.77	581.33
49.	SNHO-R-A	26.91	26.95	26.88	-0.48%	-0.83%	626	16,824	26.81	26.97	26.95	27.47
50.	ADRS-P-A	53.05	52.56	52.60	-0.72%	-0.42%	1,992	104,772	52.26	53.05	52.43	52.82
51.	THNK-R-A	48.73	48.73	48.94	-0.77%	-0.33%	70	3,426	48.73	49.11	48.73	48.84
52.	VPIK-R-A	8.10	8.03	8.07	-0.82%	-0.33%	50	403	8.03	8.10	7.97	8.48
53.	ERNT-R-A	143.34	146.00	143.94	-0.89%	-2.27%	41	5,901	142.81	146.00	146.00	147.06
54.	ARNT-R-A	43.80	43.55	43.70	-0.91%	-0.85%	268	11,713	43.53	44.46	43.55	44.46
55.	JDGT-R-A	130.07	131.14	130.15	-1.00%	-0.48%	141	18,351	130.07	131.14	128.08	132.59
56.	LRH-R-A	570.71	550.80	557.16	-1.24%	-0.10%	24	13,372	538.99	570.71	544.96	564.07
57.	ZVCV-R-A	14.93	16.70	15.64	-2.39%	-8.57%	25	391	14.93	16.70	14.93	16.70
58.	ADRS-R-A	67.69	67.03	67.59	-2.51%	-1.57%	462	31,227	66.91	67.69	66.76	67.03
59.	BLJE-R-A	3.22	3.22	3.22	-2.81%	-1.50%	444	1,429	3.21	3.22	3.22	3.32
60.	ATPL-R-A	26.71	26.55	26.71	-2.91%	-0.88%	436	11,646	26.55	26.96	26.55	27.72
61.	OPTE-R-A	0.21	0.21	0.21	-3.00%	-3.00%	2,076	444	0.21	0.21	0.21	0.22
62.	DDJH-R-A	3.25	3.13	3.20	-3.67%	-2.54%	7,664	24,536	3.13	3.32	3.13	3.19
63.	PTKM-R-A	2.02	2.02	2.02	-4.45%	-4.51%	105	213	2.02	2.02	2.02	2.19
64.	BDSS-R-A	42.87	42.87	42.87	-5.00%	-5.00%	174	7,459	42.87	42.87	42.87	43.13
65.	HIMR-R-A	57.34	57.20	57.30	-5.48%	-5.17%	7	401	57.20	57.34	57.20	62.11
66.	HHLD-R-A	0.35	0.35	0.35	-13.03%	-13.03%	1,477	510	0.35	0.35	0.16	0.39
67.	CRAL-R-A	9.29	9.29	9.29	-30.00%	-30.00%	28	260	9.29	9.29		13.27
								1,215,922

*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: