View Daily Prices - MojeDionice

Filter Country: Croatia Date: 09/15/2015 Volume: 2,387,305 EUR Show: stocks

< Previous day: 09/14/2015 Next day: 09/16/2015 >

Optimism*:	45%

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

1.	PRFC-R-A	2.79	2.79	2.79	6.82%	6.71%	548	1,527	2.79	2.79	2.66	2.79
2.	SLRS-R-A	101.53	104.85	102.19	5.33%	2.78%	8	817	101.53	104.85	97.68	104.85
3.	BPBA-R-A	0.79	0.79	0.79	4.56%	-1.32%	402	318	0.79	0.79	0.67	0.79
4.	HIMR-R-A	59.71	59.73	59.72	2.27%	0.17%	325	19,410	59.71	59.73	59.06	59.73
5.	ADRS-R-A	68.35	68.09	68.35	1.99%	2.15%	479	32,738	68.09	68.35	67.03	68.09
6.	DDJH-R-A	2.95	2.99	3.00	1.40%	1.71%	2,802	8,401	2.95	3.10	2.99	3.08
7.	ARNT-R-A	44.46	44.46	44.39	1.21%	1.01%	150	6,659	43.96	44.46	44.05	44.69
8.	JNAF-R-A	557.44	557.44	557.44	1.20%	1.20%	415	231,336	557.43	557.44	550.93	576.42
9.	PCTS-R-A	5.64	5.64	5.64	1.14%	0.24%	159	897	5.64	5.64
10.	LKPC-R-A	94.23	95.16	94.53	0.99%	0.33%	403	38,097	94.23	95.16	94.26	95.16
11.	PODR-R-A	43.00	43.40	43.10	0.93%	0.46%	1,573	67,795	43.00	43.40	43.15	43.53
12.	MDKA-R-A	1,592.81	1,605.95	1,592.90	0.83%	0.01%	10	15,929	1,566.79	1,612.58	1,566.79	1,665.67
13.	ADPL-R-A	13.00	12.87	12.80	0.76%	0.12%	164	2,100	12.77	13.00	12.83	12.87
14.	VERN-R-A	23.12	23.27	23.12	0.74%	-0.29%	1,977	45,699	23.09	23.29	23.18	23.29
15.	LEDO-R-A	1,128.14	1,134.78	1,128.72	0.59%	0.05%	573	646,758	1,128.01	1,134.78	1,117.53	1,141.42
16.	ILRA-R-A	121.44	15.18	15.18	0.55%	0.55%	10	1,214	121.44	121.44	120.78	121.44
17.	ATGR-R-A	114.47	28.54	28.52	0.39%	-0.02%	117	13,345	113.48	114.47	113.48	114.40
18.	KRAS-R-A	59.73	59.74	59.74	0.29%	0.30%	93	5,556	59.73	59.74	59.74	60.39
19.	SNHO-R-A	27.14	27.15	27.15	0.27%	-0.03%	167	4,534	27.14	27.15	27.15	27.74
20.	RIZO-R-A	13.96	13.89	13.91	0.11%	0.28%	110	1,530	13.89	13.96	13.89	14.58
21.	LKRI-R-A	6.37	6.37	6.35	0.04%	0.38%	2,025	12,850	6.24	6.37	6.37	6.47
22.	AUHR-R-A	54.57	54.57	54.57	0.01%	0.01%	10	546	54.57	54.57	54.57	56.67
23.	PLAG-R-A	572.06	143.02	143.02	0.00%	0.00%	7	4,004	572.06	572.06	572.06	590.62
24.	ERNT-R-A	143.34	143.34	142.96	0.00%	-0.68%	218	31,166	142.15	144.00	142.01	145.33
25.	IMZV-R-A	11.15	11.15	11.15	0.00%	0.00%	24	268	11.15	11.15	9.61	11.15
26.	MIVA-R-A	106.18	106.18	109.41	0.00%	3.73%	1,635	178,879	106.18	119.44	106.18	112.62
27.	TNPL-R-A	106.18	106.18	106.18	0.00%	0.00%	4	425	106.18	106.18	106.18	124.76
28.	TPNG-R-A	10.60	10.60	10.60	0.00%	0.00%	14	148	10.60	10.60
29.	VART-R-1	2.33	2.33	2.33	-0.06%	-0.23%	1,246	2,903	2.32	2.33	2.33	2.39
30.	BRIN-R-A	3.32	3.32	3.32	-0.08%	-0.08%	50	166	3.32	3.32	2.94	3.32
31.	SUNH-R-A	2.99	2.99	2.99	-0.18%	-1.44%	210	629	2.99	2.99	2.93	3.19
32.	BLJE-R-A	3.15	3.26	3.16	-0.41%	0.04%	669	2,112	3.15	3.26	3.15	3.26
33.	RIVP-R-A	2.95	2.93	2.92	-0.45%	-1.39%	25,960	75,825	2.91	2.95	2.91	2.94
34.	CROBEX		229.10		-0.61%
35.	INGR-R-A	0.40	0.40	0.40	-0.65%	3.11%	1,192	475	0.40	0.40	0.38	0.40
36.	ADRS-P-A	53.09	52.69	52.87	-0.75%	-1.06%	3,791	200,418	52.57	53.09	52.57	52.69
37.	JDGT-R-A	127.42	131.40	129.83	-1.00%	-0.97%	220	28,562	126.75	131.40	124.76	132.72
38.	KOEI-R-A	85.81	84.94	85.16	-1.01%	-0.86%	3,636	309,622	84.94	85.81	84.94	85.74
39.	DLKV-R-A	2.07	2.05	2.06	-1.03%	-0.83%	3,571	7,356	2.05	2.08	2.05	2.06
40.	HT-R-A	19.48	19.26	19.33	-1.23%	-1.13%	7,272	140,567	19.25	19.48	19.26	19.38
41.	LULG-R-A	2.49	2.46	2.57	-1.28%	3.41%	3,408	8,774	2.44	2.58
42.	ATPL-R-A	25.73	25.65	25.67	-1.34%	-1.29%	97	2,490	25.65	25.73	24.97	25.65
43.	MAIS-R-A	33.45	33.31	31.86	-1.38%	-5.41%	843	26,860	29.86	33.45	33.31	33.78
44.	TUHO-R-A	327.29	327.16	327.21	-1.40%	-1.15%	12	3,926	327.16	327.29	327.16	343.61
45.	VDKT-R-A	27.35	27.21	27.20	-1.45%	-1.59%	2,125	57,799	26.54	27.49	26.54	27.87
46.	HMST-R-A	28.67	28.67	28.67	-1.85%	-1.85%	10	287	28.67	28.67	28.67	30.00
47.	PBZ-R-A	80.96	79.90	80.94	-2.11%	-0.84%	845	68,396	79.90	80.96	79.90	81.56
48.	ZABA-R-A	4.95	4.84	4.91	-2.15%	-0.78%	3,821	18,770	4.84	4.95	4.84	4.90
49.	SLPF-R-A	5.71	5.71	5.71	-2.23%	-2.20%	320	1,827	5.71	5.71	5.71	6.63
50.	BCIN-R-A	60.02	59.59	59.71	-2.39%	-2.20%	15	896	59.59	60.02	59.59	61.70
51.	JDPL-R-A	4.67	5.18	4.70	-2.50%	-11.23%	247	1,161	4.67	5.18	4.65	5.18
52.	IGH-R-A	14.23	14.33	14.25	-2.61%	-2.54%	134	1,909	14.20	14.33	14.23	15.79
53.	ATLN-R-A	14.20	14.20	14.37	-2.72%	-1.47%	28	402	14.20	14.60	14.20	14.53
54.	HUPZ-R-A	263.06	263.06	263.06	-2.84%	-1.29%	1	263	263.06	263.06	263.06	270.49
55.	INA-R-A	437.99	437.99	437.99	-2.94%	-2.94%	23	10,074	437.99	437.99	437.99	451.26
56.	LRH-R-A	564.07	545.62	554.85	-3.27%	1.39%	20	11,097	545.62	564.07	544.96	570.71
57.	VPIK-R-A	7.90	7.63	7.72	-3.44%	-2.46%	21	162	7.63	7.90	7.63	7.96
58.	KODT-R-A	149.98	146.00	146.17	-3.92%	-3.80%	89	13,009	146.00	149.98	145.60	151.70
59.	OPTE-R-A	0.23	0.22	0.22	-4.07%	-2.32%	6,982	1,560	0.22	0.23	0.22	0.23
60.	IKBA-R-A	126.09	126.09	126.09	-4.90%	-4.90%	12	1,513	126.09	126.09		132.59
61.	LCDS-R-A	2.06	2.06	2.06	-5.54%	-5.54%	3	6	2.06	2.06	2.06	2.39
62.	BDSS-R-A	42.47	42.47	42.47	-5.60%	-5.60%	118	5,012	42.47	42.47	42.47	45.12
63.	ULPL-R-A	18.95	19.58	18.99	-6.05%	-5.12%	43	817	18.94	19.58	18.87	19.58
64.	SNBA-R-A	7.70	7.47	7.47	-6.20%	-6.13%	840	6,279	7.47	7.70	7.03	8.62
65.	QUNE-R-A	2.26	2.26	2.26	-6.85%	-6.85%	900	2,032	2.26	2.26	2.26	2.59
66.	HTPK-R-A	8.91	8.91	8.91	-9.89%	-9.89%	15	134	8.91	8.91	8.89	9.82
67.	HHLD-R-A	0.22	0.22	0.22	-29.15%	-29.15%	1,248	270	0.22	0.22	0.22	0.31
								2,387,305

*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: