View Daily Prices - MojeDionice

Filter Country: Croatia Date: 09/09/2015 Volume: 826,934 EUR Show: stocks

< Previous day: 09/08/2015 Next day: 09/10/2015 >

Optimism*:	59%

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

1.	SLDM-R-A	3.45	3.45	3.45	20.65%	20.65%	255	880	3.45	3.45	2.79	3.61
2.	KSST-R-A	18.71	18.71	18.71	16.53%	16.53%	2	37	18.71	18.71	18.71	25.61
3.	HZVG-R-A	3.98	3.98	3.98	7.14%	7.14%	100	398	3.98	3.98	2.65	3.98
4.	OPTE-R-A	0.22	0.23	0.22	5.57%	4.35%	13,000	2,898	0.22	0.23	0.22	0.23
5.	VDKT-R-A	28.08	29.18	28.08	3.92%	0.02%	175	4,915	28.08	29.18	27.63	29.18
6.	HIMR-R-A	59.73	59.19	59.71	3.48%	4.21%	121	7,225	59.19	59.73	59.19	59.72
7.	LULG-R-A	2.52	2.54	2.53	2.58%	2.42%	307	777	2.52	2.54
8.	PBZ-R-A	81.62	82.95	82.85	2.46%	2.34%	391	32,396	81.62	82.95	81.62	84.28
9.	BDSS-R-A	43.80	43.80	43.80	2.17%	2.17%	35	1,533	43.80	43.80	43.80	45.12
10.	ARNT-R-A	44.45	44.45	44.44	2.07%	1.69%	45	2,000	44.06	44.45	44.06	44.45
11.	ADRS-R-A	68.35	68.35	68.35	1.98%	1.13%	1	68	68.35	68.35	66.64	68.35
12.	HBRL-R-A	1.39	1.39	1.39	1.96%	1.96%	100	139	1.39	1.39	1.36	1.44
13.	PLAG-R-A	583.98	146.00	146.00	1.62%	1.70%	32	18,687	583.98	583.98	570.75	589.95
14.	TPNG-R-A	10.48	10.48	10.48	1.37%	1.37%	2	21	10.48	10.48
15.	SPNV-R-A	100.21	100.21	100.21	1.34%	1.34%	4	401	100.21	100.21	99.54	100.21
16.	TNPL-R-A	106.18	106.18	106.18	1.27%	0.74%	100	10,618	106.18	106.18	106.18	116.66
17.	RIVP-R-A	2.90	2.92	2.93	1.15%	1.66%	24,991	73,102	2.90	2.95	2.91	2.92
18.	BLJE-R-A	3.22	3.25	3.25	1.07%	0.99%	283	920	3.22	3.25	3.25	3.32
19.	PTKM-R-A	2.04	2.04	2.04	0.79%	0.72%	60	122	2.04	2.04	2.04	2.18
20.	ATGR-R-A	112.81	28.20	28.20	0.55%	0.53%	108	12,181	112.29	112.81	112.30	112.81
21.	SLRS-R-A	96.49	96.49	96.49	0.49%	1.31%	5	482	96.49	96.49	96.49	98.48
22.	SNHO-R-A	27.08	27.08	27.08	0.49%	0.76%	55	1,489	27.06	27.09	27.08	27.47
23.	PODR-R-A	43.41	43.41	43.41	0.28%	-0.08%	92	3,994	43.40	43.41	43.41	43.80
24.	ADRS-P-A	52.44	52.70	52.87	0.26%	0.52%	5,309	280,700	52.44	53.07	52.70	52.86
25.	VERN-R-A	22.68	22.72	22.55	0.23%	-0.54%	147	3,315	22.50	22.72	22.63	22.80
26.	LKPC-R-A	95.02	95.02	95.02	0.23%	0.66%	2	190	95.02	95.02	93.70	95.02
27.	MIVA-R-A	94.90	90.39	92.48	0.15%	0.09%	179	16,554	90.39	94.90	90.39	99.54
28.	BRIN-R-A	3.32	3.32	3.32	0.04%	0.04%	50	166	3.32	3.32	2.92	3.32
29.	PCTS-R-A	5.64	5.64	5.64	0.02%	0.02%	45	254	5.64	5.64
30.	ZTNJ-R-A	29.20	29.20	29.20	0.00%	0.00%	24	701	29.20	29.20	29.20	30.53
31.	ERNT-R-A	146.00	146.00	146.03	0.00%	1.46%	367	53,594	145.86	146.66	144.67	146.00
32.	MAIS-R-A	33.18	33.18	33.18	0.00%	-0.14%	397	13,173	33.18	33.18	33.18	33.71
33.	SLPF-R-A	5.84	5.84	5.84	0.00%	0.00%	158	922	5.84	5.84	5.71	6.63
34.	ULPL-R-A	19.64	20.84	19.88	-0.01%	2.30%	51	1,014	19.64	20.84	19.24	20.84
35.	CROBEX		230.62		-0.02%
36.	ATLN-R-A	14.07	14.07	14.07	-0.02%	-0.02%	2	28	14.07	14.07	14.07	14.57
37.	HT-R-A	19.64	19.53	19.54	-0.25%	-0.22%	10,703	209,148	19.49	19.71	19.53	19.64
38.	INA-R-A	452.58	451.26	451.39	-0.29%	-0.22%	30	13,542	451.26	452.58	407.46	452.58
39.	SPVA-R-A	3.97	3.97	3.97	-0.37%	-0.37%	100	397	3.97	3.97	3.40	3.95
40.	DLKV-R-A	2.07	2.05	2.07	-0.45%	3.87%	2,076	4,292	2.04	2.09	2.05	2.10
41.	HTPK-R-A	9.89	9.89	9.89	-0.61%	-0.61%	20	198	9.89	9.89	8.91	9.89
42.	ADPL-R-A	13.06	12.94	13.05	-0.89%	0.13%	204	2,663	12.94	13.06	12.94	13.06
43.	IGH-R-A	14.60	14.60	14.60	-0.90%	-2.05%	86	1,256	14.60	14.60	14.07	15.00
44.	LRH-R-A	546.82	544.96	545.80	-1.06%	-2.04%	14	7,641	544.96	546.82	544.96	560.70
45.	JDGT-R-A	131.13	128.74	130.62	-1.83%	0.36%	14	1,829	128.74	131.13	126.75	131.93
46.	THNK-R-A	47.79	47.79	47.79	-1.92%	-2.35%	3	143	47.79	47.79	47.78	49.11
47.	KOEI-R-A	86.47	86.27	86.36	-2.13%	-0.66%	99	8,549	86.27	86.47	85.87	87.33
48.	KRAS-R-A	59.46	59.74	59.50	-2.15%	-2.54%	70	4,165	59.46	59.74	59.74	60.39
49.	DDJH-R-A	3.13	3.06	3.11	-2.25%	-2.95%	2,519	7,825	3.06	3.25	3.06	3.23
50.	RIZO-R-A	14.20	14.20	14.20	-2.73%	-1.76%	18	256	14.20	14.20	14.20	14.60
51.	JNAF-R-A	556.77	554.78	556.50	-3.13%	-1.19%	21	11,687	554.78	556.77	554.78	564.07
52.	HHLD-R-A	0.33	0.33	0.33	-3.85%	-3.85%	940	312	0.33	0.33	0.33	0.37
53.	INGR-R-A	0.40	0.40	0.40	-3.86%	-2.28%	12,279	4,892	0.40	0.40	0.39	0.41
54.	LPLH-R-A	28.02	28.02	28.02	-3.90%	-3.33%	67	1,877	28.02	28.02	28.02	29.19
55.	MGMA-R-A	0.16	0.16	0.16	-13.05%	-12.34%	2,075	332	0.16	0.16	0.16	0.18
56.	KABA-P-A	4.42	4.42	4.42	-58.32%	-58.32%	8	35	4.42	4.42	4.42
								826,934

*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: