View Daily Prices - MojeDionice

Filter Country: Croatia Date: 09/01/2015 Volume: 2,067,903 EUR Show: stocks

< Previous day: 08/31/2015 Next day: 09/02/2015 >

Optimism*:	23%

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

1.	RIVP-R-A	2.83	2.82	2.81	-1.02%	-1.35%	107,037	300,897	2.80	2.84	2.82	2.83
2.	HT-R-A	19.78	19.72	19.65	-0.32%	-0.76%	24,526	482,022	19.64	19.87	19.72	19.87
3.	ADRS-P-A	53.09	52.82	52.78	-0.87%	-0.91%	8,289	437,490	52.56	53.09	52.63	53.09
4.	PODR-R-A	42.67	42.74	42.66	0.00%	-0.13%	8,084	344,891	42.47	42.74	42.34	42.87
5.	DLKV-R-A	2.12	2.12	2.10	-2.32%	-1.55%	6,026	12,680	2.10	2.12	2.10	2.12
6.	DDJH-R-A	3.12	3.29	3.26	5.49%	3.71%	5,282	17,230	3.12	3.44	3.29	3.43
7.	INGR-R-A	0.40	0.40	0.40	-1.60%	-0.67%	2,324	930	0.40	0.40	0.40	0.40
8.	BLJE-R-A	3.28	3.28	3.25	-2.37%	-0.89%	1,814	5,897	3.22	3.28	3.22	3.28
9.	ADRS-R-A	68.13	66.64	67.62	-2.26%	3.11%	1,265	85,533	66.64	68.22	66.64	68.35
10.	RIZO-R-A	14.01	14.96	14.10	6.34%	0.20%	1,062	14,972	13.94	14.96	13.94	14.96
11.	HHLD-R-A	0.40	0.40	0.40	-0.35%	-0.35%	775	308	0.40	0.40	0.13	0.40
12.	MAIS-R-A	31.85	32.38	33.06	0.83%	1.54%	623	20,597	31.85	33.58	31.99	33.55
13.	LKRI-R-A	6.37	6.37	6.37	-1.66%	-0.08%	601	3,829	6.37	6.37	6.37	6.49
14.	VART-R-1	2.40	2.45	2.44	-1.86%	-2.39%	533	1,298	2.40	2.45	2.43	2.51
15.	ZABA-R-A	5.20	5.18	5.18	-0.51%	-0.46%	468	2,426	5.18	5.20	5.18	5.33
16.	MIVA-R-A	85.74	86.27	85.87	-4.41%	-4.86%	433	37,180	85.74	86.27	86.93	88.79
17.	SNHO-R-A	27.87	28.27	27.81	1.25%	-0.47%	356	9,899	27.14	28.27	27.22	28.27
18.	MGMA-R-A	0.17	0.17	0.17	-22.02%	-1.47%	333	58	0.17	0.17	0.17	0.22
19.	KOEI-R-A	86.98	88.79	86.99	2.09%	0.02%	268	23,312	86.47	88.79	86.47	88.79
20.	ARNT-R-A	44.34	44.83	44.29	2.98%	1.74%	263	11,649	44.06	44.83	43.94	44.83
21.	SNBA-R-A	7.96	7.96	7.96	-7.68%	-7.68%	229	1,824	7.96	7.96	7.70	8.36
22.	KRAS-R-A	58.00	57.87	57.91	-0.23%	-0.12%	226	13,088	57.87	58.00	57.87	58.40
23.	ERNT-R-A	148.38	148.15	147.79	-0.16%	-0.78%	222	32,809	146.79	148.38	146.80	148.15
24.	IGH-R-A	15.26	15.15	15.24	0.01%	0.56%	220	3,353	15.15	15.85	15.15	15.78
25.	LULG-R-A	2.66	2.67	2.67	0.40%	0.65%	173	461	2.66	2.67
26.	ATPL-R-A	26.82	26.83	26.84	0.00%	0.03%	164	4,401	26.82	26.85	26.83	27.08
27.	JDPL-R-A	5.78	5.78	5.78	-9.23%	-9.19%	155	896	5.78	5.78	5.83	6.36
28.	VPIK-R-A	8.25	8.24	8.24	-0.18%	-0.14%	148	1,219	8.24	8.25	8.24	8.52
29.	VDKT-R-A	27.34	27.14	27.18	0.00%	-0.30%	133	3,615	27.14	27.34	27.14	28.14
30.	LEDO-R-A	1,141.42	1,141.42	1,141.42	-0.06%	-0.06%	113	128,981	1,141.42	1,142.35	1,141.42	1,153.36
31.	ATGR-R-A	111.69	27.94	28.11	-0.93%	-0.34%	113	12,706	111.69	112.79	111.77	112.80
32.	SPNV-R-A	97.55	96.89	97.26	0.69%	1.01%	97	9,434	96.89	97.55	96.89	100.74
33.	SUNH-R-A	3.11	3.11	3.11	-1.68%	-1.68%	90	280	3.11	3.11	3.05	3.18
34.	PTKM-R-A	2.12	2.12	2.12	0.95%	0.95%	80	169	2.12	2.12	2.12	2.23
35.	VERN-R-A	22.54	22.56	22.55	-0.29%	-0.29%	75	1,691	22.54	22.56	22.56	22.70
36.	ULPL-R-A	19.97	20.17	19.95	0.72%	-0.36%	74	1,477	19.78	20.17	19.58	20.17
37.	BD62-R-A	2.83	2.83	2.83	2.70%	2.70%	65	184	2.83	2.83	2.83	3.04
38.	JDGT-R-A	121.31	121.31	121.31	-1.61%	0.25%	61	7,400	121.31	121.31	121.31	125.82
39.	PCTS-R-A	5.58	5.58	5.58	-5.36%	-4.41%	60	335	5.58	5.58
40.	HIMR-R-A	60.53	59.86	60.46	-1.38%	-0.43%	58	3,507	59.86	60.65	58.40	60.52
41.	LPLH-R-A	28.27	28.54	28.37	2.38%	1.80%	45	1,277	28.27	28.54	27.87	28.54
42.	VIS-R-A	0.40	0.40	0.40	35.45%	35.45%	40	16	0.40	0.40		0.40
43.	KODT-R-A	144.67	144.67	144.67	0.88%	0.80%	40	5,787	144.67	144.67	143.41	149.96
44.	AUHR-R-A	56.02	55.74	55.88	-0.48%	-0.54%	39	2,179	55.74	56.02	55.74	57.07
45.	LKPC-R-A	92.91	92.91	92.91	0.00%	-1.55%	31	2,880	92.91	92.91	91.58	94.82
46.	PBZ-R-A	79.63	79.63	79.63	0.00%	0.00%	30	2,389	79.63	79.63	79.63	82.29
47.	SAPN-R-A	36.37	36.37	36.37	-0.01%	-1.57%	29	1,055	36.37	36.37	34.88	36.37
48.	LURA-R-A	39.15	39.15	39.15	-1.34%	-1.34%	13	509	39.15	39.15	39.15	39.82
49.	IKBA-R-A	132.59	132.59	132.59	0.00%	0.00%	13	1,724	132.59	132.59	132.59	139.36
50.	ADPL-R-A	13.25	13.25	13.25	3.79%	3.61%	10	133	13.25	13.25	12.76	13.26
51.	ILRA-R-A	119.45	14.93	14.93	0.56%	0.56%	10	1,195	119.45	119.45	117.46	120.78
52.	TRFM-R-A	15.93	15.93	15.93	0.00%	0.00%	10	159	15.93	15.93	13.27	15.93
53.	TPNG-R-A	10.22	10.22	10.22	-1.23%	-1.23%	10	102	10.22	10.22
54.	IPKK-R-A	9.94	9.94	9.94	-1.71%	-1.71%	10	99	9.94	9.94	9.29	9.94
55.	PIVK-R-A	22.70	22.70	22.70	6.84%	6.84%	9	204	22.70	22.70	22.56	22.70
56.	SLRS-R-A	93.44	92.91	93.26	-0.57%	-1.34%	6	560	92.91	93.44	92.91	94.23
57.	ZVZD-R-A	361.67	362.33	361.80	5.00%	3.04%	5	1,809	361.67	362.33	346.27	362.33
58.	PLAG-R-A	574.03	143.51	143.51	0.00%	0.00%	5	2,870	574.03	574.03	574.03	590.61
59.	LRH-R-A	544.16	581.83	556.72	3.15%	1.00%	3	1,670	544.16	581.83	533.82	580.40
60.	JDOS-R-A	359.95	359.95	359.95	0.00%	0.00%	1	360	359.95	359.95	359.95	371.62
61.	CROBEX		230.57		-0.06%
								2,067,903

*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: