View Daily Prices - MojeDionice

Filter Country: Croatia Date: 09/23/2015 Volume: 1,605,141 EUR Show: stocks

< Previous day: 09/22/2015 Next day: 09/24/2015 >

Optimism*:	61%

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

1.	KABA-R-A	1.31	1.31	1.31	23.35%	23.35%	320	420	1.31	1.31	1.07	1.32
2.	ZVCV-R-A	14.88	16.46	14.81	10.62%	-0.46%	111	1,644	14.33	16.46	13.94	16.46
3.	SLPF-R-A	5.64	6.09	5.21	8.00%	-7.62%	354	1,844	4.96	6.09	5.19	6.09
4.	VDKT-R-A	28.97	29.20	28.98	6.50%	5.53%	639	18,517	28.93	29.20	29.00	29.46
5.	HUPZ-R-A	256.16	265.44	261.85	4.33%	-0.13%	9	2,357	256.16	265.44	257.48	267.50
6.	PTKM-R-A	2.00	2.00	1.94	4.00%	0.97%	369	717	1.88	2.00	1.88	2.00
7.	ZABA-R-A	4.62	4.71	4.71	3.17%	3.05%	1,571	7,393	4.58	4.78	4.71	4.78
8.	PCTS-R-A	5.58	5.71	5.67	2.38%	1.71%	804	4,560	5.58	5.73
9.	SAPN-R-A	35.95	35.95	35.95	2.30%	0.53%	15	539	35.95	35.95	35.18	38.49
10.	VIRO-R-A	33.05	33.05	33.05	2.25%	1.80%	82	2,710	33.05	33.05	31.19	36.50
11.	INGR-R-A	0.39	0.39	0.39	2.09%	3.89%	4,327	1,688	0.39	0.39	0.37	0.39
12.	PLAG-R-A	583.32	147.29	146.56	2.04%	1.54%	2	1,172	583.32	589.16	577.36	589.16
13.	DLKV-R-A	2.04	2.03	2.02	2.00%	1.60%	2,998	6,065	1.99	2.06	2.00	2.05
14.	LRH-R-A	555.99	557.44	557.28	1.89%	1.86%	9	5,015	555.99	557.44	557.44	568.03
15.	ATPL-R-A	24.97	25.22	25.21	1.06%	-2.11%	273	6,883	24.96	25.35	25.22	25.61
16.	PRFC-R-A	2.65	2.65	2.65	0.96%	0.91%	50	133	2.65	2.65	2.65	2.78
17.	RIVP-R-A	2.84	2.88	2.89	0.93%	1.39%	110,655	320,368	2.83	2.92	2.88	2.89
18.	VERN-R-A	23.23	23.31	23.30	0.46%	0.44%	290	6,757	23.17	23.36	23.31	23.41
19.	KTJV-R-A	2.01	2.01	2.01	0.20%	0.20%	274	551	2.01	2.01	2.01	2.10
20.	PODR-R-A	43.52	43.35	43.27	0.17%	0.49%	12,440	538,311	43.03	43.52	43.35	43.48
21.	VPIK-R-A	7.70	7.83	7.77	0.03%	-0.76%	188	1,461	7.70	7.83	7.70	7.95
22.	CROBEX		224.27		0.03%
23.	PIKR-R-A	13.96	13.96	13.96	0.01%	0.01%	46	642	13.96	13.96	13.96	15.26
24.	PBZ-R-A	79.79	79.79	79.79	0.01%	0.01%	40	3,192	79.79	79.79	79.79	82.95
25.	TUHO-R-A	319.34	319.34	319.34	0.00%	0.00%	9	2,874	319.34	319.34	319.34	329.15
26.	LEDO-R-A	1,109.56	1,108.24	1,108.77	0.00%	0.05%	5	5,544	1,108.24	1,109.56	1,108.24	1,118.46
27.	BRIN-R-A	3.32	3.32	3.32	0.00%	0.00%	50	166	3.32	3.32	2.94	3.32
28.	MIVA-R-A	106.18	106.18	106.18	0.00%	0.00%	2,638	280,098	106.18	106.18	103.66	108.83
29.	PDBA-R-A	27.87	27.87	27.87	0.00%	0.00%	13	362	27.87	27.87	27.87	29.86
30.	ADRS-R-A	59.73	63.04	61.78	0.00%	-1.53%	661	40,837	59.73	63.04	60.49	65.03
31.	LKPC-R-A	94.38	94.38	94.38	0.00%	-0.02%	7	661	94.38	94.38	94.38	96.49
32.	HIMR-R-A	59.73	59.73	59.73	0.00%	0.00%	5	299	59.73	59.73	58.81	59.72
33.	INA-R-A	437.99	437.99	437.99	0.00%	0.00%	12	5,256	437.99	437.99	437.99	444.62
34.	KRAS-R-A	60.48	60.48	60.48	0.00%	0.00%	105	6,350	60.48	60.48	60.48	61.05
35.	KOEI-R-A	90.25	90.25	90.25	0.00%	0.00%	2	181	90.25	90.25	86.40	90.25
36.	CHAG-R-A	33.18	33.18	33.18	0.00%	0.00%	100	3,318	33.18	33.18	31.85	37.16
37.	HT-R-A	19.00	18.98	19.02	-0.13%	0.01%	2,853	54,271	18.95	19.11	18.98	18.98
38.	JDPL-R-A	4.64	4.64	4.64	-0.14%	-0.03%	3	14	4.64	4.64	4.25	4.64
39.	ATGR-R-A	113.21	28.24	28.24	-0.23%	-0.26%	24	2,711	112.95	113.21	112.95	114.06
40.	JDOS-R-A	363.66	363.66	363.66	-0.36%	-0.28%	1	364	363.66	363.66	363.66	370.30
41.	ERNT-R-A	142.28	141.49	141.93	-0.46%	-1.24%	86	12,206	141.49	142.28	141.49	142.01
42.	ADRS-P-A	45.79	45.30	45.29	-0.52%	-1.49%	3,671	166,268	44.14	45.79	45.29	45.39
43.	BLJE-R-A	3.09	3.15	3.02	-0.79%	-2.36%	1,273	3,850	2.94	3.15	2.99	3.15
44.	ADPL-R-A	12.75	12.69	12.73	-0.92%	-0.64%	200	2,545	12.69	12.75	12.69	13.00
45.	SNHO-R-A	26.15	25.88	25.96	-1.03%	-1.83%	745	19,344	25.88	26.15	25.88	26.54
46.	TPNG-R-A	10.75	10.75	10.75	-1.21%	-1.21%	2	22	10.75	10.75
47.	RIZO-R-A	14.20	14.00	14.06	-1.40%	-1.03%	130	1,827	14.00	14.20	14.00	14.60
48.	KODT-P-A	137.37	137.37	137.37	-1.43%	-1.28%	15	2,061	137.37	137.37	136.04	140.55
49.	VART-R-1	2.34	2.34	2.34	-1.94%	-1.94%	77	180	2.34	2.34	2.34	2.39
50.	AUHR-R-A	54.95	54.60	55.04	-2.04%	0.66%	219	12,054	54.60	55.08	54.60	55.08
51.	ULPL-R-A	18.85	18.58	18.75	-2.10%	-1.22%	144	2,700	18.58	19.51	18.58	19.24
52.	LPLH-R-A	29.20	29.20	29.20	-2.22%	8.88%	213	6,220	29.20	29.73	29.20	29.86
53.	LKRI-R-A	6.37	6.24	6.29	-2.43%	-1.74%	297	1,867	6.24	6.37	6.17	6.42
54.	HHLD-R-A	0.24	0.24	0.24	-2.69%	-2.69%	4,443	1,061	0.24	0.24	0.24	0.25
55.	ZVZD-R-A	341.76	345.08	341.36	-3.05%	-1.97%	20	6,827	338.44	345.08	333.93	345.08
56.	HBRL-R-A	1.37	1.36	1.36	-3.31%	-3.02%	500	682	1.36	1.37	1.36	1.41
57.	IGH-R-A	14.21	14.09	14.11	-3.50%	-3.36%	50	705	14.09	14.21	14.07	14.60
58.	JNAF-R-A	557.44	552.42	556.98	-3.65%	-2.86%	11	6,127	552.42	557.44	552.43	574.69
59.	SUNH-R-A	3.05	3.05	3.05	-3.69%	-3.69%	6	18	3.05	3.05	3.05	3.18
60.	DDJH-R-A	3.01	2.90	2.95	-4.26%	-2.50%	3,932	11,603	2.89	3.01	2.90	3.05
61.	OPTE-R-A	0.22	0.22	0.22	-4.70%	-0.59%	26,976	5,877	0.22	0.22	0.22	0.22
62.	ATLN-R-A	14.00	13.95	13.98	-6.13%	-5.97%	329	4,598	13.95	14.00	13.94	15.26
63.	LULG-R-A	2.46	2.46	2.46	-7.50%	-7.40%	104	255	2.46	2.46
								1,605,141

*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: