View Daily Prices - MojeDionice

Filter Country: Croatia Date: 09/11/2015 Volume: 546,454 EUR Show: stocks

< Previous day: 09/10/2015 Next day: 09/14/2015 >

Optimism*:	51%

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

1.	HMST-R-A	29.76	29.33	29.46	11.62%	13.45%	1,658	48,848	27.87	31.85	29.21	31.04
2.	FMPS-R-A	1.57	1.57	1.57	6.49%	6.49%	350	548	1.57	1.57	1.53	1.57
3.	LRH-R-A	544.96	570.71	568.92	4.72%	3.51%	37	21,050	544.96	570.71	545.36	577.34
4.	ZABA-R-A	5.10	5.10	5.10	3.86%	3.25%	3	15	5.10	5.10	4.91	5.10
5.	KODT-P-A	136.70	138.03	139.06	3.17%	3.44%	41	5,701	136.70	139.49	135.45	139.50
6.	LULG-R-A	2.49	2.49	2.49	2.57%	-0.10%	309	769	2.49	2.49
7.	ERNT-R-A	143.34	145.98	145.14	2.22%	0.54%	16	2,322	143.34	145.98	143.34	145.98
8.	BLJE-R-A	3.19	3.25	3.19	2.00%	-0.54%	569	1,815	3.19	3.26	3.19	3.25
9.	HBRL-R-A	1.38	1.38	1.38	1.56%	1.56%	160	221	1.38	1.38	1.38	1.44
10.	KODT-R-A	150.08	151.94	151.76	1.40%	1.42%	10	1,518	150.08	151.94	148.65	151.94
11.	BD62-R-A	2.72	2.72	2.72	1.38%	1.38%	170	463	2.72	2.72	2.72	3.05
12.	INGR-R-A	0.39	0.40	0.39	1.36%	-0.36%	7,081	2,768	0.39	0.40	0.39	0.40
13.	LCDS-R-A	2.18	2.18	2.18	1.36%	1.36%	170	370	2.18	2.18	2.18	2.39
14.	ATGR-R-A	112.81	28.40	28.29	1.17%	0.75%	17	1,923	112.81	113.61	112.83	113.61
15.	VLEN-R-B	0.74	0.74	0.74	1.08%	1.08%	533	393	0.74	0.74	0.75	1.80
16.	HIMR-R-A	59.06	59.73	59.62	0.90%	-0.15%	253	15,085	59.06	59.73	59.73	61.71
17.	JDGT-R-A	130.07	131.13	130.38	0.82%	0.37%	17	2,216	130.07	131.13	127.15	131.13
18.	DLKV-R-A	2.03	2.04	2.04	0.65%	-0.06%	7,447	15,179	2.00	2.04	2.02	2.07
19.	RIVP-R-A	3.00	2.98	2.97	0.63%	0.13%	12,551	37,326	2.96	3.00	2.98	2.99
20.	VERN-R-A	22.70	22.82	22.74	0.59%	0.26%	405	9,211	22.70	22.82	22.74	22.82
21.	LEDO-R-A	1,121.64	1,121.64	1,121.64	0.55%	0.55%	10	11,216	1,121.64	1,121.64	1,116.33	1,134.12
22.	CROBEX		231.66		0.30%
23.	HT-R-A	19.49	19.53	19.54	0.14%	0.12%	3,088	60,324	19.44	19.58	19.53	19.62
24.	ATLN-R-A	14.20	14.09	14.12	0.06%	0.21%	68	960	14.09	14.20	14.09	14.57
25.	PODR-R-A	43.28	43.28	43.28	0.03%	0.02%	50	2,164	43.28	43.28	43.27	43.77
26.	CKML-R-A	597.25	6.09	6.09	0.00%	0.00%	86	51,364	597.25	597.25	570.97	623.80
27.	HHLD-R-A	0.33	0.33	0.33	0.00%	0.00%	1,453	482	0.33	0.33	0.33	0.36
28.	KOEI-R-A	86.80	86.80	86.80	0.00%	0.00%	2	174	86.80	86.80	85.87	86.80
29.	KRAS-R-A	59.73	59.73	59.73	0.00%	0.00%	46	2,747	59.73	59.73	59.73	60.39
30.	TISK-R-A	25.48	25.48	25.48	0.00%	0.00%	7	178	25.48	25.48	25.48	27.00
31.	ADRS-R-A	67.69	67.69	67.69	0.00%	0.00%	20	1,354	67.69	67.69	66.64	68.35
32.	JNAF-R-A	550.93	550.80	550.89	0.00%	-0.63%	3	1,653	550.80	550.93	550.80	561.42
33.	MAIS-R-A	33.18	33.18	33.18	0.00%	0.00%	257	8,527	33.18	33.18	33.18	33.71
34.	ULJN-R-A	4.12	4.12	4.12	0.00%	0.00%	64	263	4.12	4.12	3.05	4.12
35.	BRIN-R-A	3.32	3.32	3.32	0.00%	0.00%	50	166	3.32	3.32	2.92	3.32
36.	PTKM-R-A	2.04	2.04	2.04	-0.06%	-0.06%	17	35	2.04	2.04	2.04	2.20
37.	HDEL-R-A	2.84	2.84	2.84	-0.09%	-0.09%	146	415	2.84	2.84	2.79	3.18
38.	ADPL-R-A	12.68	12.71	12.68	-0.28%	-1.18%	81	1,027	12.68	12.71	12.72	13.01
39.	SNHO-R-A	27.21	27.08	27.16	-0.49%	-0.24%	263	7,142	27.08	27.21	27.08	27.79
40.	ADRS-P-A	53.75	53.55	53.84	-0.76%	-1.48%	2,220	119,517	53.49	54.42	53.49	53.55
41.	VPIK-R-A	7.91	7.96	7.95	-0.83%	-1.51%	111	882	7.91	7.96	7.96	8.36
42.	ARNT-R-A	44.48	44.33	44.46	-0.89%	-0.89%	158	7,025	44.33	44.48	44.33	45.52
43.	PCTS-R-A	5.64	5.58	5.63	-1.13%	-0.45%	309	1,739	5.58	5.64
44.	IPKK-R-A	9.16	9.04	9.08	-1.30%	-0.84%	140	1,271	9.04	9.16	8.69	9.94
45.	MIVA-R-A	96.22	96.22	96.22	-1.36%	2.39%	84	8,083	96.22	96.22	94.24	99.14
46.	DDJH-R-A	3.06	3.00	3.01	-1.99%	-1.52%	3,906	11,773	3.00	3.06	3.00	3.09
47.	RIZO-R-A	13.87	13.87	13.87	-2.02%	-2.02%	73	1,013	13.87	13.87	13.94	14.60
48.	LKRI-R-A	6.25	6.25	6.33	-2.08%	-0.85%	765	4,842	6.25	6.37	6.25	6.48
49.	AUHR-R-A	55.76	54.55	54.86	-2.17%	-1.61%	300	16,458	54.55	55.76	54.56	56.41
50.	OPTE-R-A	0.22	0.22	0.22	-2.94%	-5.17%	5,318	1,173	0.22	0.22	0.22	0.23
51.	IKBA-P-A	126.09	126.09	126.09	-4.04%	-4.04%	25	3,152	126.09	126.09	122.77	126.09
52.	VART-R-1	2.39	2.35	2.37	-4.17%	-0.78%	296	703	2.35	2.39	2.35	2.45
53.	TPNG-R-A	10.61	10.02	10.14	-4.42%	-3.29%	10	101	10.02	10.61
54.	VDKT-R-A	27.87	27.61	27.64	-5.37%	-1.58%	59	1,631	27.61	27.87	27.61	28.80
55.	PRFC-R-A	2.61	2.61	2.61	-6.38%	-6.29%	82	214	2.61	2.61	2.61	2.84
56.	ATPL-R-A	26.63	24.84	25.45	-6.71%	-4.42%	1,799	45,787	24.69	26.63	24.83	25.58
57.	QUNE-R-A	2.42	2.42	2.42	-8.65%	-8.65%	85	206	2.42	2.42	2.39	2.39
58.	SLDM-R-A	3.44	3.44	3.44	-9.08%	-9.08%	50	172	3.44	3.44	2.66	3.44
59.	LPLH-R-A	29.20	29.20	29.20	-10.19%	-4.39%	95	2,774	29.20	29.20	29.21	31.70
								546,454

*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: