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