View Daily Prices - MojeDionice

Filter Country: Croatia Date: 09/18/2015 Volume: 2,480,516 EUR Show: stocks

< Previous day: 09/17/2015 Next day: 09/21/2015 >

Optimism*:	47%

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

1.	MGMA-R-A	0.17	0.18	0.17	15.66%	12.29%	500	85	0.17	0.18	0.17	0.18
2.	CRAL-R-A	13.27	13.27	13.27	9.90%	9.90%	7	93	13.27	13.27	9.95	13.27
3.	LPLH-R-A	27.87	29.86	26.82	7.14%	-6.12%	500	13,409	25.63	29.86	26.95	29.86
4.	SUNH-R-A	3.17	3.17	3.17	5.85%	5.85%	46	146	3.17	3.17	3.05	3.17
5.	MAIS-R-A	33.85	35.17	33.89	3.93%	0.14%	1,281	43,410	33.18	35.17	35.17	35.30
6.	KOEI-R-A	84.95	89.99	88.13	3.84%	3.59%	1,164	102,582	84.94	90.52	89.99	90.78
7.	CHAG-R-A	33.18	33.18	33.18	3.31%	3.31%	4	133	33.18	33.18	33.18	37.16
8.	HZLA-R-A	8.47	8.47	8.47	2.79%	2.79%	189	1,601	8.47	8.47
9.	IGH-R-A	14.60	14.60	14.38	2.78%	1.18%	44	633	14.20	14.60	14.07	15.13
10.	HHLD-R-A	0.25	0.25	0.25	2.73%	2.73%	856	216	0.25	0.25	0.25	0.27
11.	ARNT-R-A	44.24	44.53	43.86	2.29%	0.59%	1,119	49,085	43.53	44.53	43.53	44.59
12.	LKRI-R-A	6.44	6.58	6.55	2.27%	2.34%	8,957	58,644	6.40	6.59	6.40	6.59
13.	PLAG-R-A	576.55	145.83	145.76	1.96%	1.91%	23	13,410	576.55	583.98	580.00	589.29
14.	VART-R-1	2.43	2.43	2.43	1.56%	3.10%	13	32	2.43	2.43	2.39	2.43
15.	PCTS-R-A	5.71	5.64	5.69	1.14%	-2.59%	1,738	9,884	5.64	5.71
16.	DDJH-R-A	3.00	3.05	3.01	1.10%	-0.26%	13,145	39,622	2.89	3.06	3.05	3.11
17.	INGR-R-A	0.38	0.40	0.38	1.02%	-1.04%	9,832	3,762	0.38	0.40	0.38	0.39
18.	RIZO-R-A	14.20	14.66	14.62	0.91%	0.43%	85	1,242	14.20	14.73	14.20	14.66
19.	TPNG-R-A	10.05	10.68	10.40	0.83%	-1.89%	660	6,861	10.05	10.68
20.	PBZ-R-A	79.97	81.62	81.51	0.82%	0.68%	121	9,863	79.97	81.62	79.97	81.62
21.	ATPL-R-A	25.35	25.53	25.77	0.72%	2.01%	409	10,541	25.35	26.48	25.53	26.40
22.	HT-R-A	18.74	18.86	18.83	0.70%	-0.18%	3,843	72,375	18.74	18.94	18.86	18.86
23.	JDPL-R-A	4.62	4.64	4.64	0.26%	8.41%	68	315	4.62	4.64	4.64	5.17
24.	ATGR-R-A	113.89	28.54	28.50	0.22%	-0.13%	43	4,902	113.61	114.14	113.61	114.14
25.	VPIK-R-A	7.70	7.64	7.78	0.09%	0.79%	152	1,183	7.64	7.96	7.64	7.96
26.	LCDS-R-A	2.07	2.07	2.07	0.07%	0.07%	2	4	2.07	2.07	2.06	2.39
27.	ULPL-R-A	18.98	19.62	18.88	0.07%	-0.22%	192	3,625	18.58	19.62	18.59	19.62
28.	THNK-R-A	44.24	44.24	44.24	0.04%	-1.45%	15	664	44.24	44.24	44.25	47.12
29.	VDKT-R-A	29.05	29.05	29.05	0.01%	2.88%	7	203	29.05	29.05	27.89	29.05
30.	HTPK-R-A	8.36	8.36	8.36	0.00%	0.00%	100	836	8.36	8.36	8.36	9.55
31.	HIMR-R-A	59.06	59.73	59.72	0.00%	-0.01%	151	9,018	59.06	59.73	59.06	61.72
32.	JMNC-R-A	14,068.62	14,068.62	14,068.65	0.00%	0.00%	4	56,275	14,068.62	14,068.75	14,068.62	14,598.18
33.	TRFM-R-A	15.93	15.93	15.93	0.00%	0.00%	10	159	15.93	15.93		15.93
34.	PODR-R-A	43.27	43.27	43.27	0.00%	0.08%	5	216	43.27	43.27	43.27	43.52
35.	MIVA-R-A	106.31	106.18	106.18	0.00%	-0.32%	3,635	385,959	106.18	106.31	103.02	108.83
36.	INA-R-A	437.99	437.99	437.99	0.00%	0.00%	23	10,074	437.99	437.99	437.99	444.62
37.	KOTR-P-A	189.13	189.13	189.13	0.00%	0.00%	1	189	189.13	189.13	185.81	189.13
38.	ADRS-P-A	52.24	52.03	51.87	0.00%	-0.35%	19,070	989,220	51.37	52.24	51.63	52.03
39.	QUNE-R-A	2.39	2.39	2.39	-0.05%	-0.05%	2	5	2.39	2.39	2.39	2.57
40.	ERNT-R-A	142.68	144.54	144.48	-0.09%	0.50%	726	104,893	142.68	144.67	142.68	144.54
41.	CROBEX		227.60		-0.14%
42.	BLJE-R-A	3.08	3.23	3.18	-0.20%	2.57%	1,701	5,414	3.08	3.23	3.12	3.23
43.	ADRS-R-A	67.12	67.16	67.11	-0.39%	-0.64%	171	11,475	66.89	67.16	66.89	67.16
44.	VERN-R-A	23.36	23.23	23.25	-0.57%	-0.48%	27	628	23.23	23.36	23.23	23.41
45.	OPTE-R-A	0.22	0.21	0.22	-0.62%	0.60%	8,525	1,840	0.21	0.22	0.21	0.22
46.	RIVP-R-A	2.85	2.84	2.84	-0.65%	-0.37%	32,090	91,248	2.83	2.86	2.84	2.85
47.	AUHR-R-A	54.81	54.57	54.69	-0.92%	-1.01%	21	1,148	54.57	54.81	54.57	55.74
48.	DLKV-R-A	2.02	1.99	2.01	-0.93%	-0.72%	3,700	7,430	1.99	2.02	1.99	2.05
49.	KRAS-R-A	60.42	60.45	61.41	-0.99%	0.68%	470	28,861	60.42	61.72	60.45	61.72
50.	ADPL-R-A	12.81	12.74	12.77	-1.01%	-0.79%	140	1,788	12.74	12.81	12.74	12.87
51.	SLPF-R-A	5.71	5.64	5.66	-1.16%	-0.93%	206	1,165	5.64	5.71	5.64	6.11
52.	LEDO-R-A	1,117.53	1,108.37	1,118.81	-1.17%	-0.25%	131	146,564	1,108.24	1,128.14	1,108.37	1,127.74
53.	JDGT-R-A	132.72	129.40	131.78	-1.52%	1.50%	42	5,535	129.40	132.72	126.22	132.06
54.	SLRS-R-A	99.01	99.28	99.10	-1.58%	-2.24%	9	892	99.01	99.28	99.28	103.26
55.	SNBA-R-A	7.30	7.30	7.30	-2.27%	-2.34%	200	1,460	7.30	7.30	7.05	8.32
56.	TUHO-R-A	327.29	319.46	323.40	-2.35%	-1.16%	66	21,344	319.46	327.29	319.33	331.81
57.	ZABA-R-A	4.58	4.67	4.76	-2.36%	-2.26%	5,910	28,114	4.58	4.78	4.67	4.78
58.	LKPC-R-A	95.56	94.38	95.35	-2.59%	-0.54%	408	38,903	94.25	95.63	94.37	96.75
59.	VIRO-R-A	32.65	32.32	32.46	-2.98%	-2.55%	80	2,597	32.32	32.65	29.86	34.11
60.	LULG-R-A	2.52	2.45	2.52	-3.05%	-0.06%	208	525	2.45	2.52
61.	SNHO-R-A	27.53	26.47	26.80	-3.88%	2.61%	1,132	30,335	26.33	27.53	26.47	26.81
62.	ACI-R-A	783.33	783.33	783.33	-4.81%	-4.81%	15	11,750	783.33	783.33	783.06	796.34
63.	HUPZ-R-A	263.59	254.43	262.20	-6.03%	-3.14%	77	20,189	254.43	269.43	252.84	265.45
64.	LRH-R-A	557.44	517.88	549.26	-7.10%	-1.53%	28	15,379	517.88	557.44	518.02	550.80
65.	PTKM-R-A	1.93	1.92	1.92	-9.32%	-3.97%	85	164	1.92	1.93	1.87	2.00
66.	ZVCV-R-A	14.88	14.88	14.88	-10.32%	-0.39%	2	30	14.88	14.88	15.01	16.46
67.	GRNL-R-A	12.61	11.95	12.23	-28.79%	-27.07%	30	367	11.95	12.61
								2,480,516

*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: