View Daily Prices - MojeDionice

Filter Country: Croatia Date: 09/17/2015 Volume: 1,987,723 EUR Show: stocks

< Previous day: 09/16/2015 Next day: 09/18/2015 >

Optimism*:	43%

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

1.	OLVD-R-A	29.20	29.20	29.20	89.64%	89.64%	10	292	29.20	29.20		32.12
2.	VDKT-R-A	27.87	29.05	28.24	6.75%	3.82%	323	9,120	27.87	29.05	28.00	29.05
3.	QUNE-R-A	2.39	2.39	2.39	5.88%	5.88%	1,612	3,853	2.39	2.39	2.26	2.39
4.	TPNG-R-A	10.60	10.60	10.60	5.65%	4.94%	2	21	10.60	10.60
5.	MGMA-R-A	0.15	0.15	0.15	4.52%	1.82%	540	82	0.15	0.15	0.15	0.17
6.	IKBA-R-A	131.40	131.40	131.40	4.21%	4.21%	10	1,314	131.40	131.40	119.45	131.40
7.	PTKM-R-A	2.04	2.12	2.00	4.17%	-1.63%	2,154	4,318	1.92	2.12	1.87	2.19
8.	ULPL-R-A	19.24	19.61	18.92	3.98%	-1.31%	332	6,283	18.85	19.63	18.05	19.61
9.	JNAF-R-A	573.36	573.36	573.36	3.97%	3.97%	2	1,147	573.36	573.36	550.96	577.34
10.	KODT-R-A	149.98	149.98	149.98	2.73%	2.60%	224	33,595	149.98	149.98	145.60	151.83
11.	LULG-R-A	2.52	2.52	2.52	2.70%	-2.01%	22	56	2.52	2.52
12.	SNHO-R-A	26.89	27.54	26.12	2.21%	-3.32%	2,285	59,676	25.22	27.54	26.94	27.53
13.	KOEI-R-A	85.08	86.65	85.07	2.00%	-1.09%	291	24,756	84.94	86.65	84.94	86.67
14.	MAIS-R-A	33.84	33.84	33.84	2.00%	1.94%	310	10,490	33.84	33.84	32.52	34.49
15.	ERNT-R-A	141.36	144.67	143.76	1.77%	1.20%	221	31,770	141.36	144.67	141.75	144.67
16.	PBZ-R-A	80.96	80.96	80.96	1.24%	1.25%	213	17,245	80.96	80.96	79.97	82.95
17.	KRAS-R-A	60.39	61.05	60.99	1.10%	0.99%	836	50,987	60.39	61.72	60.39	61.85
18.	LKRI-R-A	6.26	6.44	6.40	1.04%	0.42%	3,144	20,113	6.26	6.44	6.37	6.44
19.	AUHR-R-A	55.74	55.08	55.25	0.94%	1.24%	84	4,641	54.83	57.06	54.81	56.62
20.	ADPL-R-A	12.87	12.87	12.87	0.87%	-0.07%	446	5,742	12.87	12.87	12.76	12.87
21.	DDJH-R-A	3.10	3.02	3.02	0.84%	0.80%	1,824	5,511	3.01	3.10	3.00	3.10
22.	ILRA-R-A	122.10	15.26	15.26	0.55%	0.55%	5	611	122.10	122.10	120.78	122.11
23.	BRIN-R-A	3.32	3.32	3.32	0.04%	0.04%	50	166	3.32	3.32	2.94	3.32
24.	VERN-R-A	23.36	23.36	23.36	0.01%	0.09%	165	3,855	23.36	23.36	23.36	23.43
25.	ATGR-R-A	113.88	28.47	28.53	0.01%	0.10%	2,659	303,496	113.88	114.14	113.89	114.66
26.	PLAG-R-A	572.17	143.02	143.03	0.00%	0.01%	62	35,470	572.06	572.17	572.09	590.62
27.	LCDS-R-A	2.06	2.06	2.06	0.00%	0.00%	2	4	2.06	2.06	2.06	2.39
28.	CKML-R-A	623.80	6.37	6.37	0.00%	0.00%	5	3,119	623.80	623.80	574.16	630.43
29.	HMST-R-A	27.87	27.87	27.87	0.00%	-1.94%	173	4,822	27.87	27.88	27.87	29.06
30.	INA-R-A	437.99	437.99	437.99	0.00%	0.00%	29	12,702	437.99	437.99	437.99	444.62
31.	MIVA-R-A	106.18	106.18	106.52	0.00%	0.32%	115	12,250	106.18	110.15	102.86	110.01
32.	BDSS-R-A	42.47	42.47	42.47	0.00%	0.00%	50	2,124	42.47	42.47	41.14	43.80
33.	SLPF-R-A	5.71	5.71	5.71	0.00%	0.00%	100	571	5.71	5.71	5.71	6.10
34.	PODR-R-A	43.05	43.27	43.23	0.00%	-0.08%	613	26,503	43.05	43.27	43.27	43.52
35.	CROBEX		227.92		-0.12%
36.	RIVP-R-A	2.86	2.85	2.85	-0.19%	-1.60%	30,941	88,283	2.82	2.87	2.85	2.89
37.	ZVZD-R-A	347.23	357.22	347.69	-0.32%	-2.98%	30	10,431	346.27	357.22	346.27	357.22
38.	DLKV-R-A	2.03	2.01	2.02	-0.33%	-0.06%	893	1,806	2.01	2.03	2.01	2.03
39.	BLJE-R-A	3.13	3.24	3.10	-0.73%	-1.39%	204	633	3.08	3.24	3.08	3.24
40.	ADRS-P-A	52.67	52.03	52.06	-0.75%	-1.16%	8,137	423,574	51.82	52.67	51.96	52.29
41.	ADRS-R-A	68.09	67.42	67.54	-0.97%	-0.80%	262	17,696	66.89	68.09	66.91	67.42
42.	ATPL-R-A	25.08	25.35	25.27	-1.04%	0.33%	494	12,481	24.44	25.79	24.95	25.35
43.	LEDO-R-A	1,121.64	1,121.51	1,121.56	-1.17%	-1.16%	24	26,918	1,121.51	1,121.64	1,121.51	1,128.14
44.	HT-R-A	18.99	18.73	18.87	-1.58%	-1.17%	17,175	324,043	18.73	18.99	18.73	18.98
45.	SAPN-R-A	35.84	35.15	35.77	-1.93%	-0.20%	30	1,073	35.15	35.84	35.15	38.48
46.	ARNT-R-A	43.82	43.53	43.61	-2.09%	-1.96%	163	7,108	43.52	43.82	43.53	44.59
47.	KOES-R-A	59.73	59.73	59.73	-2.17%	-2.17%	50	2,986	59.73	59.73	54.55	62.38
48.	LRH-R-A	564.07	557.44	557.78	-2.33%	-2.38%	23	12,829	557.44	564.07	550.80	577.34
49.	ATLN-R-A	14.21	14.21	14.21	-2.67%	-0.64%	12	170	14.21	14.21	14.21	14.87
50.	OPTE-R-A	0.22	0.21	0.22	-3.65%	-1.83%	21,854	4,695	0.21	0.22	0.21	0.22
51.	PCTS-R-A	5.84	5.58	5.84	-4.50%	-0.02%	6,928	40,451	5.58	5.91
52.	VIRO-R-A	33.31	33.31	33.31	-5.28%	-5.28%	50	1,666	33.31	33.31	32.66	34.38
53.	PRFC-R-A	2.63	2.63	2.63	-5.62%	-0.95%	82	216	2.63	2.63	2.63	2.79
54.	HTPK-R-A	8.36	8.36	8.36	-5.97%	-5.97%	195	1,631	8.36	8.36	8.36	9.55
55.	THNK-R-A	46.45	44.22	44.89	-6.14%	-4.17%	20	898	44.22	46.45	44.23	47.78
56.	LPLH-R-A	29.20	27.87	28.57	-6.71%	-4.38%	100	2,857	27.87	29.20	27.87	30.53
57.	HHLD-R-A	0.25	0.25	0.25	-7.04%	-7.04%	1,890	464	0.25	0.25	0.25	0.25
58.	JDPL-R-A	4.65	4.63	4.28	-10.51%	-17.33%	1,045	4,471	4.08	4.65	4.21	4.62
59.	HMNS-R-A	3.95	3.95	3.95	-12.50%	-12.50%	68,500	270,472	3.95	3.95
60.	EPLT-R-A	32.52	32.52	32.52	-29.70%	-29.70%	1,020	33,167	32.52	32.52		32.52
								1,987,723

*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: