View Daily Prices - MojeDionice

Filter Country: Croatia Date: 09/19/2014 Volume: 3,492,554 EUR Show: stocks

< Previous day: 09/18/2014 Next day: 09/22/2014 >

Optimism*:	73%

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

1.	MDKA-R-A	1,313.96	1,420.13	1,354.26	13.23%	7.98%	27	36,565	1,313.96	1,420.13	1,327.23	1,420.13
2.	VDKT-R-A	33.15	37.03	35.05	11.69%	7.38%	1,434	50,258	33.15	37.03	34.77	38.36
3.	VIRO-R-A	44.59	46.45	45.70	10.74%	8.83%	351	16,042	44.59	46.45	45.13	49.77
4.	LCDS-R-A	1.94	1.94	1.94	7.82%	7.82%	504	977	1.94	1.94	1.94	2.39
5.	HBRL-R-A	1.19	1.25	1.19	5.94%	-1.21%	4,913	5,858	1.18	1.25	1.25	1.26
6.	SAPN-R-A	32.04	33.65	32.57	5.63%	2.25%	156	5,081	32.04	33.65	32.12	33.64
7.	RIZO-R-A	8.53	8.96	8.95	5.29%	5.13%	700	6,262	8.53	9.15	8.70	8.96
8.	IGH-R-A	18.11	19.90	18.81	5.20%	-2.04%	72	1,355	18.05	19.90	18.31	19.90
9.	KTJV-R-A	2.12	2.12	2.12	5.20%	1.14%	42	89	2.12	2.12	2.12	2.23
10.	CHAG-R-A	29.20	29.20	29.20	4.76%	4.76%	6	175	29.20	29.20	27.87	33.05
11.	VERN-R-A	6.77	6.90	6.82	3.98%	2.72%	80	545	6.77	6.90	6.50	6.90
12.	KOEI-R-A	97.55	101.83	98.45	3.96%	0.45%	3,317	326,564	96.94	101.83	98.75	102.05
13.	BCIN-R-A	70.34	70.34	70.34	3.29%	3.53%	44	3,095	70.34	70.34	68.35	70.34
14.	BRIN-R-A	2.46	2.46	2.46	2.72%	2.72%	620	1,522	2.46	2.46	2.46	2.52
15.	ZTNJ-R-A	28.63	28.63	28.63	2.45%	2.45%	35	1,002	28.63	28.63	28.63	29.20
16.	LKRI-R-A	9.77	10.01	9.77	2.44%	-0.14%	323	3,156	9.72	10.01	9.75	10.01
17.	HUPZ-R-A	225.89	230.94	230.84	2.23%	2.14%	313	72,253	225.89	230.94	226.03	234.92
18.	MLNR-R-A	67.82	67.82	67.82	2.20%	2.20%	14	950	67.82	67.82	66.36	84.28
19.	SNHO-R-A	33.23	33.58	33.69	2.02%	1.85%	514	17,319	33.23	34.24	33.58	33.84
20.	LPLH-R-A	29.13	29.07	29.10	1.86%	3.50%	748	21,764	28.93	29.20	29.07	29.20
21.	SUNH-R-A	1.62	1.62	1.62	1.84%	1.84%	945	1,529	1.62	1.62	1.65	1.66
22.	ADRS-P-A	45.79	47.12	46.46	1.82%	2.64%	25,913	1,203,929	45.79	47.77	45.86	47.12
23.	JNAF-R-A	477.80	485.77	481.78	1.67%	0.69%	16	7,709	477.80	485.77	468.78	490.67
24.	ADRS-R-A	48.71	48.58	48.94	1.67%	1.90%	436	21,337	48.58	50.17	48.18	50.17
25.	KOKA-R-A	36.35	36.35	36.35	1.48%	4.22%	15	545	36.35	36.35	34.51	36.50
26.	KODT-P-A	147.32	149.31	148.59	1.44%	0.95%	47	6,984	147.32	149.31	147.32	149.31
27.	ATGR-R-A	129.40	32.82	32.61	1.44%	0.42%	266	34,698	129.40	131.26	130.47	131.26
28.	PODR-R-A	43.21	43.80	43.55	1.36%	0.75%	2,292	99,816	43.21	43.80	43.80	44.11
29.	HT-R-A	21.00	21.25	21.19	1.34%	1.14%	15,703	332,732	20.99	21.32	21.25	21.27
30.	DDJH-R-A	5.64	5.57	5.52	1.18%	-1.02%	3,337	18,415	5.44	5.68	5.48	5.68
31.	KORF-R-A	32.65	32.92	32.65	0.98%	0.13%	12,245	399,798	32.61	32.98	32.61	32.92
32.	KRAS-R-A	45.13	45.13	44.91	0.88%	0.16%	298	13,382	44.30	45.13	44.36	45.66
33.	CROBEX		253.48		0.83%
34.	ADPL-R-A	17.45	17.55	17.58	0.73%	0.87%	1,435	25,235	17.45	17.65	17.55	17.65
35.	LEDO-R-A	1,149.38	1,154.69	1,149.30	0.58%	0.11%	31	35,628	1,148.05	1,154.69	1,144.07	1,157.34
36.	PLAG-R-A	501.69	126.05	125.63	0.50%	0.17%	3	1,508	501.69	504.21	495.06	527.70
37.	MGMA-R-A	0.27	0.27	0.26	0.49%	0.00%	13,381	3,540	0.26	0.27	0.26	0.27
38.	VLHO-R-A	30.33	30.53	30.32	0.48%	0.85%	460	13,945	30.00	30.53	30.28	30.73
39.	ERNT-R-A	185.68	186.48	185.94	0.43%	0.59%	502	93,342	185.15	187.80	184.90	186.74
40.	PBZ-R-A	69.79	70.08	67.89	0.40%	-1.33%	290	19,688	67.33	70.08	67.32	70.08
41.	JDOS-R-A	398.04	398.17	398.15	0.33%	0.33%	6	2,389	398.04	398.17	395.51	401.93
42.	HPB-R-A	112.81	112.81	112.81	0.00%	0.00%	10	1,128	112.81	112.81	108.97	119.45
43.	ATPL-R-A	50.43	50.43	50.43	0.00%	-0.61%	196	9,885	50.43	50.44	50.17	51.02
44.	HTCP-R-A	19.91	19.91	19.91	0.00%	0.00%	190	3,783	19.91	19.91	19.24	19.91
45.	IPKK-R-A	14.33	14.20	14.31	0.00%	0.74%	63	901	14.20	14.33	14.20	15.12
46.	IMZV-R-A	9.16	9.16	9.16	0.00%	0.00%	33	302	9.16	9.16	5.31	9.16
47.	KABA-R-A	1.33	1.33	1.33	0.00%	0.00%	30	40	1.33	1.33	1.21	1.33
48.	TISK-R-A	26.54	26.54	26.54	0.00%	0.00%	23	611	26.54	26.54	26.54	27.87
49.	EPLT-R-A	116.80	116.80	116.80	0.00%	0.00%	640	74,749	116.80	116.80	92.91	116.80
50.	RIVP-R-A	2.57	2.55	2.55	0.00%	0.05%	4,882	12,465	2.55	2.57	2.54	2.60
51.	THNK-R-A	54.48	53.09	53.53	0.00%	0.84%	569	30,460	52.94	54.48	52.82	53.09
52.	ZVZD-R-A	371.62	378.25	376.35	0.00%	0.20%	7	2,634	371.62	378.25	369.25	378.26
53.	TNPL-R-A	46.59	47.78	46.93	-0.01%	-1.78%	14	657	46.59	47.78	46.72	47.78
54.	ARNT-R-A	46.61	46.47	46.50	-0.03%	-0.24%	255	11,859	46.45	47.10	46.47	47.12
55.	HTPK-R-A	7.73	7.73	7.73	-0.03%	-0.03%	27	209	7.73	7.73	7.57	7.73
56.	ACI-R-A	781.74	842.79	826.86	-0.24%	-3.23%	5	4,134	781.74	842.79	782.27	862.70
57.	BLJE-R-A	5.31	5.29	5.30	-0.30%	-0.67%	13,570	71,948	5.19	5.31	5.29	5.30
58.	HMST-R-A	35.99	35.84	35.23	-0.39%	-1.26%	2,685	94,601	34.51	37.89	35.57	36.90
59.	LRH-R-A	495.05	495.06	495.05	-0.53%	-0.53%	10	4,951	495.05	495.06	479.80	496.25
60.	VPIK-R-A	11.08	10.89	10.94	-0.59%	-0.40%	586	6,409	10.89	11.08	10.86	11.07
61.	ZABA-R-A	4.96	4.93	4.94	-0.75%	-0.43%	3,662	18,101	4.93	4.97	4.93	5.00
62.	PTKM-R-A	4.05	4.01	4.05	-0.82%	0.30%	912	3,693	4.01	4.09	4.01	4.09
63.	VART-R-1	3.79	3.88	3.89	-0.92%	1.42%	7,460	29,038	3.79	4.01	3.88	4.01
64.	INA-R-A	530.89	530.89	530.89	-1.23%	-0.66%	71	37,693	530.89	530.89	524.39	537.53
65.	KODT-R-A	159.27	159.27	160.54	-1.64%	-0.45%	13	2,087	159.27	165.90	165.90	169.22
66.	ULPL-R-A	23.53	23.53	23.53	-1.72%	-0.78%	15	353	23.53	23.53	23.52	23.93
67.	MAIS-R-A	22.05	22.30	22.10	-1.73%	-3.33%	348	7,690	21.91	22.30	22.56	22.83
68.	TUHO-R-A	299.95	299.95	299.95	-1.74%	-1.45%	2	600	299.95	299.95	299.95	307.92
69.	LKPC-R-A	72.60	71.67	71.98	-1.82%	-2.42%	1,012	72,848	71.67	72.99	71.67	73.38
70.	JDPL-R-A	17.52	17.18	17.28	-1.94%	-1.39%	1,643	28,387	17.13	17.77	16.87	17.52
71.	KOTR-P-A	179.18	179.18	179.18	-1.96%	-1.96%	25	4,479	179.18	179.18	170.15	179.18
72.	ATLN-R-A	9.64	9.29	9.41	-3.45%	-2.35%	940	8,847	9.29	9.95	9.12	9.82
73.	DLKV-R-A	2.30	2.18	2.19	-4.65%	-0.36%	2,083	4,558	2.18	2.30	2.16	2.26
74.	INGR-R-A	0.28	0.27	0.27	-5.21%	-2.83%	68,521	18,512	0.27	0.28	0.26	0.27
75.	HIMR-R-A	62.68	62.38	63.13	-6.00%	-2.04%	159	10,037	62.12	66.36	62.21	66.35
76.	BDSS-R-A	41.28	39.82	39.95	-6.25%	-9.08%	124	4,954	39.82	41.28	39.82	44.46
77.	KSST-R-A	38.82	38.81	38.81	-6.29%	-5.17%	4	155	38.81	38.82	38.81	41.41
78.	LVCV-R-A	11.68	11.68	11.68	-11.99%	-11.99%	1	12	11.68	11.68	11.68	13.27
79.	INFS-R-A	11.95	11.95	11.95	-14.29%	-14.29%	45	538	11.95	11.95		21.10
80.	JDTC-R-A	4.65	4.65	4.65	-18.30%	-18.30%	266	1,237	4.65	4.65	4.66	5.69
81.	HDEL-R-A	2.16	2.16	2.16	-18.43%	-5.35%	12	26	2.16	2.16	2.16	2.64
								3,492,554

*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: