View Daily Prices - MojeDionice

Filter Country: Croatia Date: 09/16/2015 Volume: 2,181,192 EUR Show: stocks

< Previous day: 09/15/2015 Next day: 09/17/2015 >

Optimism*:	25%

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

1.	CRAL-R-A	12.08	12.08	12.08	29.99%	29.99%	28	338	12.08	12.08		13.27
2.	HHLD-R-A	0.26	0.26	0.26	22.10%	22.10%	700	185	0.26	0.26	0.20	0.27
3.	LRH-R-A	557.44	570.71	571.36	4.60%	2.98%	41	23,426	557.43	583.98	557.44	583.98
4.	RIZO-R-A	14.58	14.53	14.55	4.60%	4.64%	95	1,383	14.53	14.58	14.20	14.53
5.	CKML-R-A	623.80	6.37	6.37	4.45%	4.45%	5	3,119	623.80	623.80	574.16	637.07
6.	PCTS-R-A	5.84	5.84	5.84	3.53%	3.53%	45	263	5.84	5.84
7.	HUPZ-R-A	270.49	270.75	270.70	2.93%	2.91%	25	6,768	270.49	270.75	265.45	270.75
8.	ATLN-R-A	14.20	14.60	14.30	2.78%	-0.51%	364	5,205	14.20	14.60	14.20	14.87
9.	VART-R-1	2.28	2.39	2.35	2.74%	1.03%	597	1,405	2.28	2.39	2.30	2.44
10.	LPLH-R-A	29.88	29.88	29.88	2.27%	1.98%	5	149	29.88	29.88	28.75	31.20
11.	LKPC-R-A	95.30	96.89	95.87	1.81%	1.42%	609	58,386	95.17	96.89	95.04	96.89
12.	KRAS-R-A	60.39	60.39	60.39	1.09%	1.09%	90	5,435	60.39	60.39	60.39	61.05
13.	JMNC-R-A	14,068.62	14,068.62	14,068.62	0.95%	0.95%	7	98,480	14,068.62	14,068.62	13,803.17	14,599.38
14.	BPBA-R-A	0.80	0.80	0.80	0.67%	0.67%	300	239	0.80	0.80	0.67	0.80
15.	VERN-R-A	23.29	23.36	23.34	0.38%	0.97%	731	17,061	23.29	23.36	23.29	23.55
16.	DDJH-R-A	3.01	2.99	3.00	0.26%	0.00%	1,133	3,397	2.99	3.01	2.99	3.09
17.	LCDS-R-A	2.06	2.06	2.06	0.26%	0.26%	12	25	2.06	2.06	2.06	2.39
18.	PBZ-R-A	79.90	79.97	79.96	0.08%	-1.21%	37	2,959	79.90	79.97	79.97	82.95
19.	ZTNJ-R-A	29.21	29.21	29.21	0.02%	0.02%	5	146	29.21	29.21	29.20	30.53
20.	KOEI-R-A	86.54	84.96	86.01	0.02%	1.00%	3	258	84.96	86.54	84.96	86.67
21.	ARNT-R-A	44.59	44.46	44.48	0.00%	0.19%	181	8,051	44.46	44.59	43.82	44.72
22.	HIMR-R-A	59.73	59.73	59.73	0.00%	0.00%	607	36,253	59.72	59.73	59.06	62.38
23.	MDKA-R-A	1,605.95	1,605.95	1,605.95	0.00%	0.82%	1	1,606	1,605.95	1,605.95	1,566.79	1,665.67
24.	ADRS-R-A	68.09	68.09	68.09	0.00%	-0.38%	131	8,919	68.08	68.09	67.69	68.09
25.	JDOS-R-A	362.33	364.99	364.68	0.00%	-0.09%	17	6,199	362.33	364.99	362.33	375.60
26.	BCIN-R-A	59.59	59.59	59.59	0.00%	-0.19%	28	1,669	59.59	59.59	58.42	64.22
27.	INA-R-A	437.99	437.99	437.99	0.00%	0.00%	4	1,752	437.99	437.99	437.99	444.62
28.	KOTR-P-A	189.13	189.13	189.13	0.00%	0.00%	5	946	189.13	189.13	183.16	203.07
29.	MIVA-R-A	106.31	106.18	106.18	0.00%	-2.95%	484	51,392	106.18	106.31	102.59	110.15
30.	JDPL-R-A	5.18	5.18	5.18	0.00%	10.17%	5	26	5.18	5.18	4.65	5.28
31.	LEDO-R-A	1,134.78	1,134.78	1,134.78	0.00%	0.54%	40	45,391	1,134.78	1,134.78	1,122.17	1,141.28
32.	TRFM-R-A	15.93	15.93	15.93	0.00%	0.00%	10	159	15.93	15.93		15.93
33.	OPTE-R-A	0.22	0.22	0.22	0.00%	-1.79%	4,345	952	0.22	0.22	0.22	0.23
34.	BDSS-R-A	42.47	42.47	42.47	0.00%	0.00%	150	6,371	42.47	42.47	39.55	43.80
35.	LKRI-R-A	6.37	6.37	6.37	-0.02%	0.40%	3,048	19,418	6.36	6.38	6.27	6.37
36.	BLJE-R-A	3.15	3.26	3.15	-0.04%	-0.29%	1,396	4,393	3.14	3.26	3.14	3.26
37.	PRFC-R-A	2.65	2.79	2.66	-0.05%	-4.71%	83	220	2.65	2.79	2.65	2.79
38.	ATPL-R-A	24.97	25.61	25.18	-0.16%	-1.89%	3	76	24.97	25.61	24.97	25.61
39.	ATGR-R-A	114.14	28.47	28.51	-0.23%	-0.04%	11	1,254	113.88	114.14	113.88	114.67
40.	HTPK-R-A	8.89	8.89	8.89	-0.24%	-0.24%	26	231	8.89	8.89	8.36	9.82
41.	PODR-R-A	43.27	43.27	43.27	-0.30%	0.39%	5,325	230,400	43.27	43.27	43.27	43.53
42.	CROBEX		228.19		-0.40%
43.	MAIS-R-A	33.18	33.18	33.20	-0.40%	4.19%	285	9,461	33.18	33.84	33.18	33.84
44.	HMAM-R-A	25.75	25.75	25.75	-0.51%	-0.51%	30	772	25.75	25.75	25.75	29.07
45.	ADRS-P-A	52.82	52.42	52.67	-0.51%	-0.38%	7,304	384,678	52.29	52.82	52.42	52.43
46.	SNHO-R-A	27.15	26.94	27.01	-0.76%	-0.50%	571	15,424	26.94	27.22	26.89	26.94
47.	ERNT-R-A	142.15	142.15	142.06	-0.83%	-0.63%	88	12,501	142.02	142.15	142.15	144.67
48.	ADPL-R-A	12.87	12.76	12.88	-0.87%	0.63%	769	9,907	12.75	13.13	12.76	13.11
49.	IGH-R-A	14.21	14.20	14.21	-0.91%	-0.24%	61	867	14.20	14.21	14.20	15.12
50.	JNAF-R-A	551.46	551.46	551.46	-1.07%	-1.07%	9	4,963	551.46	551.46	551.46	577.34
51.	HT-R-A	19.22	19.03	19.09	-1.19%	-1.24%	49,523	945,373	19.00	19.22	19.02	19.10
52.	DLKV-R-A	2.04	2.02	2.02	-1.36%	-1.74%	4,452	9,013	2.02	2.04	2.02	2.07
53.	ZABA-R-A	4.88	4.78	4.87	-1.37%	-0.92%	636	3,095	4.78	4.88	4.54	4.78
54.	THNK-R-A	47.12	47.12	46.85	-1.42%	-1.98%	110	5,153	46.45	47.12	46.45	49.11
55.	SAPN-R-A	35.84	35.84	35.84	-1.45%	-1.45%	10	358	35.84	35.84	35.84	38.76
56.	INGR-R-A	0.39	0.39	0.39	-1.68%	-3.01%	4,480	1,730	0.39	0.39	0.39	0.40
57.	ZVCV-R-A	14.94	16.59	14.94	-2.31%	-10.82%	180	2,689	14.87	16.59	15.00	16.59
58.	RIVP-R-A	2.92	2.86	2.90	-2.49%	-0.73%	35,562	103,133	2.85	2.92	2.86	2.90
59.	HMST-R-A	28.67	27.87	28.42	-2.78%	-0.86%	255	7,248	27.87	29.20	27.87	29.86
60.	CHAG-R-A	32.12	32.12	32.12	-3.25%	-3.25%	126	4,047	32.12	32.12	32.12	38.49
61.	ULPL-R-A	19.62	18.86	19.18	-3.65%	0.98%	12	230	18.86	19.62	18.86	19.62
62.	SLRS-R-A	100.87	100.87	101.37	-3.80%	-0.80%	42	4,258	100.87	103.52	99.15	103.52
63.	TPNG-R-A	10.60	10.03	10.10	-5.42%	-4.78%	17	172	10.03	10.60
64.	MGMA-R-A	0.16	0.15	0.15	-8.35%	-7.47%	4,892	728	0.15	0.16	0.15	0.18
65.	AMDN-R-A	6.64	6.64	6.64	-10.13%	-10.13%	10	66	6.64	6.64	6.64	7.39
66.	SLDM-R-A	2.79	2.79	2.79	-18.98%	-18.98%	13	36	2.79	2.79	2.79	3.44
67.	KSST-R-A	19.25	19.25	18.96	-23.68%	-24.83%	52	986	16.73	19.25	15.93	24.55
								2,181,192

*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: