View Daily Prices - MojeDionice

Filter Country: Croatia Date: 09/25/2015 Volume: 619,094 EUR Show: stocks

< Previous day: 09/24/2015 Next day: 09/28/2015 >

Optimism*:	28%

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

1.	KABA-P-A	10.22	10.22	10.22	130.93%	130.93%	8	82	10.22	10.22	10.22
2.	HMNS-R-A	4.63	4.63	4.63	17.31%	17.31%	10	46	4.63	4.63		4.65
3.	KTKS-R-A	1.33	1.33	1.33	11.11%	11.11%	10	13	1.33	1.33	1.33	2.12
4.	PTKM-R-A	2.00	2.16	2.24	7.69%	15.30%	3,667	8,217	2.00	2.36	2.16	2.23
5.	LURA-R-A	42.47	42.47	42.47	6.66%	6.66%	295	12,529	42.47	42.47	39.82	42.47
6.	ZABA-R-A	4.78	4.91	4.84	5.41%	3.25%	188	910	4.78	4.91	4.71	4.91
7.	TNPL-R-A	112.85	112.83	112.84	3.29%	3.30%	15	1,693	112.83	112.85	110.30	124.76
8.	BDSS-R-A	42.47	42.47	42.47	3.23%	3.23%	21	892	42.47	42.47	42.47	43.13
9.	LRH-R-A	577.23	583.98	583.28	2.33%	2.32%	12	6,999	577.23	583.98	564.20	583.98
10.	PCTS-R-A	5.84	5.84	5.84	2.33%	2.97%	6,231	36,388	5.84	5.84
11.	ADRS-R-A	66.09	66.09	66.09	1.63%	1.63%	2	132	66.09	66.09	63.04	66.09
12.	HUPZ-R-A	268.13	269.29	268.71	1.45%	2.62%	2	537	268.13	269.29	264.12	269.43
13.	ADPL-R-A	12.81	13.01	12.92	1.03%	0.59%	925	11,951	12.81	13.01	12.74	13.12
14.	KRAS-R-A	61.05	61.05	61.05	0.95%	0.23%	170	10,379	61.05	61.05	60.48	61.71
15.	HBRL-R-A	1.37	1.37	1.37	0.78%	0.68%	500	687	1.37	1.37	1.36	1.41
16.	VERN-R-A	23.43	23.49	23.49	0.35%	0.33%	172	4,040	23.43	23.49	23.32	23.49
17.	LKPC-R-A	94.51	94.51	94.51	0.14%	0.14%	2	189	94.51	94.51	94.51	96.49
18.	BLJE-R-A	3.00	3.15	3.00	0.04%	-0.27%	413	1,241	3.00	3.15	3.01	3.15
19.	IPKK-R-A	8.63	8.63	8.63	0.00%	-0.23%	126	1,087	8.63	8.63	8.30	9.15
20.	TPNG-R-A	10.72	10.72	10.72	0.00%	0.00%	2	21	10.72	10.72
21.	INA-R-A	434.80	434.67	434.67	0.00%	-0.54%	44	19,126	434.67	434.80	434.67	444.62
22.	OPTE-R-A	0.21	0.21	0.21	0.00%	0.00%	5,000	1,068	0.21	0.21	0.21	0.22
23.	QUNE-R-A	2.26	2.26	2.26	0.00%	0.00%	4,995	11,303	2.26	2.26	2.26	2.39
24.	RIZO-R-A	14.00	14.00	14.00	0.00%	-0.38%	5	70	14.00	14.00	14.00	14.60
25.	RZVI-R-A	2.90	2.90	2.90	0.00%	0.00%	10	29	2.90	2.90		2.90
26.	HZLA-R-A	8.43	8.43	8.43	0.00%	0.00%	103	869	8.43	8.43
27.	GBRT-R-A	106.05	106.05	106.05	0.00%	0.00%	3	318	106.05	106.05		106.18
28.	INGR-R-A	0.39	0.39	0.38	0.00%	-2.72%	4,225	1,605	0.37	0.39	0.37	0.39
29.	ZTNJ-R-A	29.20	29.20	29.20	0.00%	0.00%	51	1,489	29.20	29.20	29.20	32.52
30.	TUHO-R-A	319.34	319.34	319.34	0.00%	0.00%	10	3,193	319.34	319.34	319.34	329.02
31.	PBZ-R-A	79.79	79.79	79.79	-0.01%	-0.01%	8	638	79.79	79.79	79.79	82.94
32.	HTPK-R-A	8.36	8.36	8.36	-0.02%	-0.02%	43	359	8.36	8.36	8.36	9.16
33.	AMDN-R-A	6.64	6.64	6.64	-0.04%	-0.04%	75	498	6.64	6.64	5.31	6.64
34.	DLKV-R-A	2.00	2.03	2.00	-0.07%	-1.12%	339	678	2.00	2.03	2.00	2.03
35.	KOEI-R-A	90.12	90.12	90.12	-0.14%	3.28%	1	90	90.12	90.12	86.94	90.24
36.	ATGR-R-A	113.01	28.21	28.22	-0.17%	-0.34%	23	2,596	112.85	113.01	112.85	113.88
37.	CROBEX		224.20		-0.24%
38.	ATPL-R-A	25.88	25.87	25.87	-0.30%	-0.02%	28	724	25.87	25.88	25.35	25.88
39.	ADRS-P-A	45.12	44.98	44.96	-0.30%	0.00%	5,885	264,577	44.73	45.13	44.83	44.97
40.	SAPN-R-A	35.84	35.84	35.84	-0.33%	-0.33%	20	717	35.84	35.84	35.19	38.47
41.	HT-R-A	18.90	18.89	18.90	-0.40%	-0.34%	1,655	31,286	18.89	19.09	18.89	19.04
42.	AUHR-R-A	54.68	54.42	54.53	-0.49%	-0.12%	101	5,507	54.42	54.68	54.42	54.83
43.	HHLD-R-A	0.24	0.24	0.24	-0.54%	-0.54%	698	167	0.24	0.24	0.21	0.24
44.	PODR-R-A	43.27	43.27	43.29	-0.55%	-0.05%	113	4,892	43.27	43.39	43.27	43.39
45.	ERNT-R-A	142.15	141.22	142.04	-0.65%	-1.09%	114	16,192	141.22	142.68	141.22	142.68
46.	ULPL-R-A	18.58	19.11	18.65	-0.68%	-3.06%	60	1,119	18.45	19.24	18.45	19.11
47.	SNHO-R-A	26.12	25.88	25.93	-0.75%	0.12%	771	19,994	25.88	26.12	25.88	26.54
48.	PRFC-R-A	2.63	2.63	2.63	-0.75%	-0.75%	82	216	2.63	2.63	2.63	2.78
49.	DDJH-R-A	2.92	2.90	2.91	-0.86%	-0.27%	2,341	6,813	2.90	2.92	2.90	3.05
50.	RIVP-R-A	2.91	2.88	2.88	-1.41%	-0.37%	3,657	10,521	2.88	2.91	2.88	2.89
51.	LPLH-R-A	29.20	29.20	29.20	-2.22%	-0.45%	104	3,037	29.20	29.20	29.20	29.86
52.	KODT-P-A	137.37	134.18	134.83	-2.32%	-1.85%	73	9,843	134.18	137.37	134.06	137.23
53.	LKRI-R-A	6.19	6.19	6.19	-2.75%	-2.55%	11	68	6.19	6.19	6.19	6.43
54.	KODT-R-A	146.13	145.61	146.06	-2.91%	-2.61%	75	10,954	145.61	146.13	145.61	147.99
55.	VART-R-1	2.35	2.26	2.27	-3.68%	-3.23%	4,938	11,196	2.22	2.35	2.22	2.37
56.	MAIS-R-A	33.84	33.18	33.26	-3.85%	-5.34%	167	5,554	32.78	33.84	33.18	33.84
57.	MIVA-R-A	103.79	96.89	99.58	-8.75%	-6.22%	719	71,596	96.89	103.79	96.89	104.85
58.	ZPKL-R-A	10.62	10.62	10.62	-9.89%	-9.89%	200	2,124	10.62	10.62		10.62
59.	KSST-R-A	16.13	16.13	16.13	-16.21%	-14.93%	2	32	16.13	16.13	16.13	19.91
								619,094

*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: