View Daily Prices - MojeDionice

Filter Country: Croatia Date: 09/28/2015 Volume: 1,091,723 EUR Show: stocks

< Previous day: 09/25/2015 Next day: 09/29/2015 >

Optimism*:	44%

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

1.	AGMM-R-A	33.18	33.18	33.18	25.00%	25.00%	10	332	33.18	33.18	26.54	33.18
2.	ZTNJ-R-A	32.52	32.52	32.52	11.36%	11.36%	1	33	32.52	32.52	26.55	32.52
3.	VART-R-1	2.36	2.36	2.36	4.53%	4.04%	9	21	2.36	2.36	2.22	2.32
4.	JDOS-R-A	375.60	384.88	377.15	3.94%	1.85%	6	2,263	375.60	384.88	364.99	384.88
5.	KOSN-R-A	179.18	179.18	179.18	3.81%	3.81%	3	538	179.18	179.18	172.60	185.81
6.	LULG-R-A	2.52	2.54	2.54	3.46%	3.19%	484	1,227	2.52	2.65
7.	SNHO-R-A	25.91	26.54	25.97	2.55%	0.15%	1,009	26,206	25.64	26.54	26.02	26.54
8.	KODT-R-A	146.00	147.99	147.20	1.63%	0.78%	33	4,858	146.00	147.99	146.00	147.99
9.	JMNC-R-A	14,201.34	14,267.70	14,231.20	1.42%	1.76%	4	56,925	14,201.34	14,267.70	13,803.17	14,334.06
10.	LRH-R-A	583.98	590.62	585.64	1.14%	0.40%	20	11,713	583.98	590.62	573.36	596.82
11.	LEDO-R-A	1,127.08	1,119.52	1,126.19	1.02%	1.61%	153	172,307	1,119.52	1,128.14	1,110.89	1,128.14
12.	PRFC-R-A	2.65	2.65	2.65	0.76%	0.76%	544	1,444	2.65	2.65	2.65	2.78
13.	RIVP-R-A	2.88	2.89	2.87	0.60%	-0.09%	31,796	91,398	2.86	2.89	2.87	2.90
14.	PODR-R-A	43.40	43.51	43.32	0.57%	0.06%	204	8,837	43.02	43.51	43.27	43.51
15.	DDJH-R-A	2.99	2.91	2.91	0.50%	0.14%	1,869	5,447	2.90	2.99	2.91	3.04
16.	ADPL-R-A	13.05	13.07	13.05	0.49%	1.03%	654	8,536	13.05	13.07	12.74	13.06
17.	BLJE-R-A	3.01	3.16	3.01	0.46%	0.09%	191	574	3.00	3.16	2.99	3.16
18.	KRAS-R-A	61.05	61.32	61.16	0.43%	0.17%	353	21,589	61.05	61.32	61.07	61.72
19.	LKRI-R-A	6.19	6.21	6.17	0.36%	-0.30%	548	3,380	6.13	6.21	6.21	6.37
20.	LKPC-R-A	94.55	94.83	94.56	0.34%	0.05%	21	1,986	94.55	94.83	94.83	96.22
21.	AUHR-R-A	54.42	54.55	54.46	0.24%	-0.12%	201	10,947	54.42	54.55	54.48	55.08
22.	KOEI-R-A	90.24	90.24	89.57	0.13%	-0.61%	61	5,464	86.94	90.24	86.97	90.24
23.	ERNT-R-A	141.22	141.35	141.92	0.09%	-0.08%	116	16,462	141.22	142.01	141.22	142.01
24.	VPIK-R-A	7.58	7.58	7.58	0.09%	0.09%	20	152	7.58	7.58	7.58	7.81
25.	LPLH-R-A	29.20	29.20	29.20	0.02%	0.01%	72	2,103	29.20	29.20	29.20	29.46
26.	PBZ-R-A	79.79	79.79	79.79	0.00%	0.00%	45	3,590	79.79	79.79	79.79	82.16
27.	INA-R-A	435.33	434.67	434.75	0.00%	0.02%	34	14,781	434.67	435.33	434.67	444.62
28.	OPTE-R-A	0.21	0.21	0.21	0.00%	-0.61%	2,741	582	0.21	0.21	0.21	0.22
29.	DLKV-R-A	2.00	2.03	2.00	0.00%	0.07%	75	150	2.00	2.03	2.00	2.03
30.	HMAM-R-A	25.75	25.75	25.75	0.00%	0.00%	150	3,862	25.75	25.75	25.75	29.07
31.	BRIN-R-A	3.32	3.32	3.32	0.00%	0.00%	50	166	3.32	3.32	2.94	3.32
32.	KOTR-P-A	189.13	189.13	189.13	0.00%	0.00%	4	757	189.13	189.13	183.17	203.07
33.	TISK-R-A	25.48	25.48	25.48	0.00%	0.01%	10	255	25.48	25.48	25.48	26.94
34.	ZABA-R-A	4.91	4.91	4.81	-0.03%	-0.57%	1,180	5,680	4.72	4.91	4.74	4.91
35.	CROBEX		223.98		-0.10%
36.	PLJK-R-A	3.18	3.18	3.18	-0.21%	-0.21%	2,500	7,947	3.18	3.18		3.18
37.	LCDS-R-A	2.06	2.06	2.06	-0.26%	-0.26%	168	347	2.06	2.06	2.06	2.39
38.	MAIS-R-A	33.31	33.05	33.26	-0.40%	0.01%	130	4,324	33.05	33.31	32.92	33.84
39.	ADRS-P-A	44.86	44.79	44.83	-0.42%	-0.28%	2,894	129,750	44.79	45.13	44.74	44.99
40.	VERN-R-A	23.39	23.39	23.43	-0.45%	-0.25%	399	9,348	23.39	23.49	23.39	23.49
41.	VDKT-R-A	29.09	29.73	29.14	-0.45%	-1.83%	93	2,710	29.08	29.73	29.10	29.86
42.	HT-R-A	18.89	18.78	18.87	-0.58%	-0.18%	4,607	86,934	18.73	19.03	18.74	18.89
43.	ATGR-R-A	112.35	28.04	28.06	-0.62%	-0.57%	193	21,659	112.15	112.35	111.49	112.59
44.	PTKM-R-A	2.10	2.12	2.11	-1.79%	-5.75%	729	1,539	2.10	2.12	2.07	2.12
45.	ATPL-R-A	25.48	25.35	25.44	-2.01%	-1.68%	185	4,706	25.35	25.48	25.00	25.75
46.	ULPL-R-A	18.73	18.73	18.73	-2.01%	0.39%	5	94	18.73	18.73	18.73	19.24
47.	HIMR-R-A	58.40	57.07	57.87	-2.27%	-1.24%	15	868	57.07	58.40	57.07	58.40
48.	SLRS-R-A	99.94	97.03	99.49	-2.40%	0.17%	94	9,352	97.03	99.94	97.02	101.53
49.	BD62-R-A	2.65	2.65	2.65	-2.44%	-2.44%	1	3	2.65	2.65	2.65	2.99
50.	IGH-R-A	14.07	13.70	14.05	-2.78%	-0.40%	105	1,475	13.70	14.07	13.70	15.66
51.	SAPN-R-A	35.44	34.78	35.29	-2.94%	-1.51%	70	2,471	34.78	35.44	34.78	38.22
52.	BCIN-R-A	59.73	59.21	59.54	-3.02%	-2.01%	14	834	59.21	59.73	59.21	63.04
53.	TPNG-R-A	10.12	10.35	10.08	-3.47%	-6.03%	935	9,422	9.95	10.75
54.	ADRS-R-A	62.38	63.71	63.02	-3.61%	-4.65%	81	5,105	62.38	63.71	62.54	63.71
55.	HUPZ-R-A	264.12	258.81	258.89	-3.89%	-3.65%	945	244,655	258.81	269.43	256.42	269.42
56.	PCTS-R-A	5.90	5.57	5.59	-4.54%	-4.23%	503	2,813	5.57	5.90
57.	MIVA-R-A	96.89	91.58	92.83	-5.48%	-6.78%	618	57,367	91.58	96.89	91.58	92.91
58.	BPBA-R-A	0.73	0.73	0.73	-8.33%	-8.33%	220	161	0.73	0.73	0.67	0.73
59.	IMZV-R-A	8.67	8.67	8.67	-9.78%	-9.78%	130	1,127	8.67	8.67	8.67	10.75
60.	PIVK-R-A	19.98	19.98	19.98	-11.98%	-11.98%	100	1,998	19.98	19.98	20.04	25.22
61.	HHLD-R-A	0.20	0.20	0.20	-17.20%	-17.20%	499	99	0.20	0.20	0.13	0.23
62.	PUNT-R-A	0.07	0.07	0.07	-19.32%	-19.32%	813	54	0.07	0.07	0.07	0.09
								1,091,723

*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: