View Daily Prices - MojeDionice

Filter Country: Croatia Date: 09/10/2015 Volume: 1,863,496 EUR Show: stocks

< Previous day: 09/09/2015 Next day: 09/11/2015 >

Optimism*:	65%

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

1.	KSST-R-A	25.22	25.22	25.22	34.75%	34.75%	1	25	25.22	25.22	19.38	25.22
2.	PUNT-R-A	0.08	0.08	0.08	19.28%	19.28%	150	12	0.08	0.08		0.08
3.	LPLH-R-A	29.19	32.51	30.54	16.04%	9.01%	101	3,085	29.19	32.51	28.56	33.16
4.	SLDM-R-A	3.78	3.78	3.78	9.65%	9.65%	605	2,289	3.78	3.78	3.78	3.98
5.	MIVA-R-A	92.03	97.55	93.97	7.93%	1.61%	335	31,482	92.03	97.55	93.04	99.41
6.	CHAG-R-A	33.20	33.20	33.20	4.23%	4.23%	10	332	33.20	33.20	33.20	38.49
7.	SLRS-R-A	98.88	99.40	99.22	3.01%	2.83%	18	1,786	98.88	99.40	96.49	99.40
8.	BDSS-R-A	44.99	44.99	44.99	2.72%	2.72%	50	2,250	44.99	44.99	43.80	44.99
9.	ADRS-P-A	52.70	53.97	54.64	2.41%	3.35%	24,915	1,361,430	52.70	55.08	53.89	53.97
10.	JDOS-R-A	367.64	371.62	369.63	1.82%	1.27%	2	739	367.64	371.62	364.99	384.76
11.	ZVCV-R-A	16.66	16.98	16.75	1.73%	7.10%	149	2,496	16.66	16.98	15.00	16.98
12.	RIVP-R-A	2.90	2.97	2.97	1.54%	1.54%	55,860	165,891	2.89	3.01	2.97	3.00
13.	HMST-R-A	25.90	26.28	25.97	1.54%	0.34%	27	701	25.90	26.28	26.28	27.73
14.	JDGT-R-A	129.80	130.07	129.90	1.03%	-0.55%	28	3,637	129.80	130.07	127.15	131.93
15.	IGH-R-A	14.60	14.72	14.62	0.82%	0.12%	436	6,373	14.40	14.72	14.48	15.39
16.	ARNT-R-A	44.45	44.73	44.86	0.63%	0.95%	140	6,281	44.45	45.13	44.46	45.52
17.	KOEI-R-A	86.80	86.80	86.80	0.62%	0.51%	2	174	86.80	86.80	85.87	86.80
18.	HMAM-R-A	25.88	25.88	25.88	0.51%	0.51%	50	1,294	25.88	25.88	25.75	25.88
19.	SNHO-R-A	27.41	27.21	27.22	0.48%	0.53%	736	20,036	27.07	27.41	27.08	27.74
20.	ATPL-R-A	26.63	26.63	26.63	0.31%	-0.30%	14	373	26.63	26.63	26.63	27.18
21.	CROBEX		230.97		0.15%
22.	ATLN-R-A	14.10	14.08	14.09	0.09%	0.12%	150	2,113	14.08	14.10	13.95	14.57
23.	ULPL-R-A	19.38	20.84	20.01	0.01%	0.69%	25	500	19.38	20.84	19.06	20.84
24.	MAIS-R-A	33.18	33.18	33.18	0.00%	0.00%	10	332	33.18	33.18	32.12	33.71
25.	SNBA-R-A	7.96	7.96	7.96	0.00%	0.00%	48	382	7.96	7.96	7.70	8.63
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.	HHLD-R-A	0.33	0.33	0.33	0.00%	0.00%	999	331	0.33	0.33	0.13	0.33
28.	HZVG-R-A	3.98	3.98	3.98	0.00%	0.00%	22	88	3.98	3.98	0.27	3.98
29.	LKPC-R-A	93.70	95.02	94.22	0.00%	-0.84%	83	7,820	93.58	95.02	93.57	95.02
30.	INA-R-A	451.26	451.26	451.26	0.00%	-0.03%	52	23,465	451.26	451.26	434.00	452.58
31.	TPNG-R-A	10.48	10.48	10.48	0.00%	0.00%	2	21	10.48	10.48
32.	PVCM-R-A	7.57	7.57	7.57	0.00%	0.00%	2,051	15,516	7.57	7.57
33.	LRH-R-A	550.80	544.96	549.63	0.00%	0.70%	5	2,748	544.96	550.80	544.96	556.11
34.	PCTS-R-A	5.71	5.64	5.65	-0.02%	0.19%	708	4,002	5.64	5.71
35.	KRAS-R-A	59.73	59.73	59.73	-0.02%	0.38%	20	1,195	59.73	59.73	59.73	60.39
36.	JDPL-R-A	5.44	5.31	5.29	-0.02%	-4.32%	248	1,313	5.18	5.44	4.53	5.97
37.	IKBA-R-A	132.59	132.59	132.59	-0.10%	-0.10%	14	1,856	132.59	132.59	126.09	132.59
38.	DDJH-R-A	3.06	3.06	3.06	-0.13%	-1.49%	3,185	9,747	3.06	3.06	3.06	3.17
39.	HT-R-A	19.53	19.50	19.51	-0.16%	-0.15%	4,464	87,098	19.49	19.64	19.49	19.62
40.	VERN-R-A	22.68	22.68	22.68	-0.18%	0.59%	75	1,701	22.68	22.68	22.68	22.80
41.	RIZO-R-A	14.16	14.16	14.16	-0.32%	-0.32%	50	708	14.16	14.16	14.16	14.60
42.	PODR-R-A	43.28	43.27	43.27	-0.32%	-0.31%	239	10,342	43.27	43.28	43.27	43.79
43.	VIRO-R-A	35.17	35.17	35.17	-0.38%	-0.21%	12	422	35.17	35.17	33.98	36.30
44.	ATGR-R-A	112.30	28.07	28.07	-0.46%	-0.44%	30	3,369	112.30	112.30	112.30	113.41
45.	OPTE-R-A	0.23	0.22	0.23	-0.58%	4.17%	27,039	6,273	0.22	0.24	0.22	0.23
46.	HDEL-R-A	2.85	2.85	2.85	-0.65%	-0.65%	34	97	2.85	2.85	2.85	3.18
47.	SPNV-R-A	99.54	99.54	99.54	-0.66%	-0.66%	25	2,489	99.54	99.54	98.88	100.21
48.	JNAF-R-A	554.78	550.80	554.40	-0.72%	-0.38%	21	11,642	550.80	554.78	550.80	561.42
49.	DLKV-R-A	2.06	2.03	2.04	-0.78%	-1.35%	973	1,985	2.03	2.06	2.03	2.07
50.	ADRS-R-A	67.69	67.69	67.69	-0.97%	-0.97%	3	203	67.69	67.69	66.64	67.69
51.	INGR-R-A	0.39	0.39	0.39	-1.34%	-1.33%	485	191	0.39	0.39	0.39	0.40
52.	LKRI-R-A	6.38	6.38	6.38	-1.43%	-0.12%	150	958	6.38	6.38	6.15	6.49
53.	ADPL-R-A	13.01	12.74	12.83	-1.55%	-1.70%	920	11,805	12.74	13.01	12.74	13.06
54.	PBZ-R-A	81.62	81.62	81.62	-1.60%	-1.49%	11	898	81.62	81.62	81.62	82.95
55.	ZABA-R-A	4.99	4.91	4.94	-1.62%	-4.00%	1,100	5,436	4.91	4.99	4.91	5.15
56.	HBRL-R-A	1.36	1.36	1.36	-1.82%	-1.82%	500	681	1.36	1.36	1.36	1.44
57.	BLJE-R-A	3.23	3.19	3.21	-2.04%	-1.31%	848	2,720	3.19	3.23	3.19	3.29
58.	PLAG-R-A	572.04	143.01	143.01	-2.05%	-2.05%	5	2,860	572.04	572.04	572.04	589.95
59.	ERNT-R-A	146.00	142.81	144.36	-2.18%	-1.15%	192	27,717	142.81	146.00	142.82	146.00
60.	LULG-R-A	2.54	2.43	2.49	-4.29%	-1.52%	308	768	2.43	2.54
61.	PDBA-R-A	27.87	27.87	27.87	-5.50%	-5.50%	2	56	27.87	27.87	27.87	29.86
62.	IPKK-R-A	9.16	9.16	9.16	-7.86%	-7.88%	18	165	9.16	9.16	9.16	9.95
63.	BD62-R-A	2.68	2.68	2.68	-12.08%	-11.82%	40	107	2.68	2.68	2.69	3.05
64.	QUNE-R-A	2.65	2.65	2.65	-12.59%	-12.59%	190	504	2.65	2.65	2.39	2.65
65.	AGMM-R-A	26.54	26.54	26.54	-23.08%	-23.08%	1	27	26.54	26.54	25.22	39.68
								1,863,496

*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: