View Daily Prices - MojeDionice

Filter Country: Croatia Date: 09/22/2014 Volume: 2,718,353 EUR Show: stocks

< Previous day: 09/19/2014 Next day: 09/23/2014 >

Optimism*:	79%

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

1.	HIMR-R-A	66.36	71.67	69.26	14.89%	9.71%	2,011	139,275	66.10	71.67	71.01	72.33
2.	SUNH-R-A	1.79	1.79	1.79	10.91%	10.91%	1,517	2,722	1.79	1.79	1.79	1.91
3.	KOSN-R-A	159.27	159.27	159.27	9.09%	9.09%	3	478	159.27	159.27	147.46	159.27
4.	MLNR-R-A	72.86	72.86	72.86	7.43%	7.43%	5	364	72.86	72.86	69.68	72.86
5.	VIRO-R-A	49.60	49.60	49.60	6.78%	8.53%	50	2,480	49.60	49.60	43.80	49.60
6.	CKML-R-A	504.21	5.42	5.22	6.67%	3.99%	144	73,608	504.21	530.89	505.01	544.16
7.	INGR-R-A	0.27	0.28	0.28	6.52%	1.96%	30,941	8,552	0.27	0.29	0.28	0.28
8.	LCDS-R-A	2.06	2.06	2.06	6.43%	6.43%	168	347	2.06	2.06	2.06	2.12
9.	VLHO-R-A	30.79	32.47	31.73	6.36%	4.66%	1,058	33,568	30.53	32.47	31.72	33.18
10.	RIVP-R-A	2.61	2.71	2.67	6.35%	4.37%	13,481	35,921	2.60	2.77	2.72	2.77
11.	KODT-R-A	168.56	169.22	168.95	6.25%	5.24%	15	2,534	168.56	169.22	165.90	169.75
12.	VART-R-1	4.01	4.10	4.12	5.79%	5.90%	7,420	30,584	3.99	4.25	4.06	4.10
13.	VDKT-R-A	37.96	39.15	38.64	5.73%	10.24%	392	15,146	37.83	39.55	38.09	39.55
14.	PLAG-R-A	527.57	131.89	131.89	4.63%	4.98%	7	3,693	527.57	527.57	495.06	527.71
15.	ATLN-R-A	9.62	9.69	9.60	4.29%	2.02%	678	6,510	9.42	9.69	9.43	10.22
16.	SNHO-R-A	33.98	34.95	34.43	4.09%	2.20%	8,165	281,153	33.71	35.70	34.95	35.57
17.	LPLH-R-A	29.07	30.25	29.54	4.06%	1.53%	679	20,059	29.07	30.39	29.02	30.26
18.	PIKR-R-A	17.25	17.25	17.25	4.00%	4.00%	60	1,035	17.25	17.25	16.59	17.25
19.	KORF-R-A	33.05	34.18	33.40	3.84%	2.29%	10,614	354,486	33.05	34.49	34.18	34.48
20.	HMST-R-A	36.76	37.16	35.79	3.70%	1.57%	3,112	111,367	34.71	37.56	36.37	37.16
21.	SLRS-R-A	98.21	100.21	99.47	3.29%	2.53%	43	4,277	98.21	100.21	99.54	101.40
22.	BD62-R-A	1.54	1.59	1.49	2.93%	-5.57%	2,850	4,236	1.34	1.59	1.59	1.62
23.	ZABA-R-A	4.93	5.07	4.99	2.83%	0.91%	42,480	211,891	4.93	5.07	4.96	5.07
24.	BRIN-R-A	2.52	2.52	2.52	2.70%	2.70%	100	252	2.52	2.52	2.39	2.52
25.	HDEL-R-A	2.22	2.22	2.22	2.52%	2.52%	5	11	2.22	2.22	2.22	2.64
26.	DLKV-R-A	2.19	2.23	2.24	2.43%	2.43%	3,059	6,855	2.19	2.30	2.23	2.28
27.	LKPC-R-A	73.38	73.38	73.38	2.39%	1.94%	2	147	73.38	73.38	71.67	73.38
28.	TUHO-R-A	306.59	306.59	306.59	2.21%	2.21%	9	2,759	306.59	306.59	300.09	307.92
29.	RIZO-R-A	8.56	9.14	8.84	2.03%	-1.23%	879	7,767	8.53	9.14	8.72	9.14
30.	PODR-R-A	44.11	44.61	44.39	1.84%	1.93%	3,850	170,896	44.11	44.61	44.46	44.78
31.	HT-R-A	21.25	21.63	21.39	1.80%	0.96%	10,215	218,519	21.24	21.63	21.57	21.67
32.	SAPN-R-A	33.71	34.20	33.83	1.66%	3.88%	70	2,368	33.71	34.20	32.52	34.37
33.	ARNT-R-A	46.59	47.05	45.82	1.26%	-1.48%	930	42,611	45.26	47.05	45.79	47.05
34.	AUHR-R-A	66.49	65.04	65.52	1.24%	1.92%	26	1,704	65.04	66.49	65.04	71.01
35.	ADRS-R-A	49.11	49.11	49.11	1.09%	0.34%	80	3,929	49.11	49.11	49.11	50.30
36.	LRH-R-A	496.12	499.04	467.34	0.80%	-5.60%	608	284,142	464.53	499.04	468.51	498.91
37.	KOTR-P-A	180.51	180.51	180.51	0.74%	0.74%	7	1,264	180.51	180.51	180.51	185.68
38.	ADPL-R-A	17.59	17.65	17.65	0.60%	0.38%	390	6,884	17.59	17.65	17.61	17.65
39.	HUPZ-R-A	232.26	232.26	232.26	0.57%	0.62%	26	6,039	232.26	232.26	232.26	236.11
40.	JDTC-R-A	4.67	4.67	4.67	0.43%	0.43%	833	3,892	4.67	4.67	4.67	5.69
41.	PBZ-R-A	70.08	70.21	70.23	0.19%	3.45%	243	17,066	70.08	70.33	69.02	72.86
42.	LVCV-R-A	11.70	11.70	11.70	0.17%	0.17%	24	281	11.70	11.70	11.70	13.27
43.	CROBEX		253.89		0.16%
44.	JDOS-R-A	398.30	398.30	398.30	0.03%	0.04%	19	7,568	398.30	398.30	395.51	399.50
45.	ULPL-R-A	23.54	23.54	23.53	0.03%	0.00%	21	494	23.52	23.54	23.37	23.54
46.	TNPL-R-A	47.78	47.78	47.78	0.01%	1.82%	48	2,293	47.78	47.78	46.72	50.13
47.	ZVZD-R-A	371.62	378.26	376.93	0.00%	0.15%	5	1,885	371.62	378.26	369.27	378.26
48.	BDSS-R-A	39.82	39.82	39.82	0.00%	-0.34%	21	836	39.82	39.82	39.82	44.73
49.	THNK-R-A	53.09	53.09	53.09	0.00%	-0.83%	1,866	99,064	53.09	53.09	52.57	53.09
50.	JDBA-R-A	124.76	124.76	124.76	0.00%	0.00%	7	873	124.76	124.76	124.76	144.67
51.	KABA-R-A	1.33	1.33	1.33	0.00%	0.00%	934	1,240	1.33	1.33	1.21	1.33
52.	ADRS-P-A	45.84	47.12	46.28	0.00%	-0.39%	4,638	214,644	45.84	47.65	46.85	47.12
53.	DDJH-R-A	5.51	5.57	5.56	0.00%	0.75%	1,097	6,099	5.51	5.69	5.52	5.69
54.	MDKA-R-A	1,420.13	1,420.13	1,420.13	0.00%	4.86%	6	8,521	1,420.13	1,420.13	1,380.32	2,787.05
55.	TISK-R-A	26.55	26.54	26.55	0.00%	0.00%	135	3,584	26.54	26.55	26.54	27.87
56.	ATLS-R-A	0.82	0.82	0.82	0.00%	0.00%	2,000	1,646	0.82	0.82	0.54	0.82
57.	IPKK-R-A	14.20	14.20	14.20	0.00%	-0.73%	40	568	14.20	14.20	14.20	14.72
58.	TRFM-R-A	20.57	20.57	20.57	0.00%	0.00%	8	165	20.57	20.57	13.27	20.57
59.	KRAS-R-A	44.46	45.13	44.99	0.00%	0.18%	204	9,178	44.46	45.26	44.48	45.26
60.	BCIN-R-A	70.34	70.34	70.34	0.00%	0.00%	26	1,829	70.34	70.34	70.34	71.67
61.	LKRI-R-A	9.75	10.01	9.83	-0.01%	0.54%	400	3,930	9.73	10.01	9.73	10.01
62.	VERN-R-A	6.50	6.89	6.70	-0.08%	-1.71%	40	268	6.50	6.89	6.50	6.90
63.	ATGR-R-A	130.73	32.68	32.69	-0.40%	0.23%	115	15,035	130.60	131.00	130.21	130.98
64.	ATPL-R-A	50.11	50.17	50.16	-0.53%	-0.54%	410	20,566	50.11	50.24	50.17	50.43
65.	VPIK-R-A	10.88	10.81	10.79	-0.68%	-1.38%	2,181	23,525	10.63	11.06	10.81	11.00
66.	BLJE-R-A	5.26	5.25	5.24	-0.83%	-1.13%	4,682	24,544	5.19	5.31	5.22	5.25
67.	KODT-P-A	144.00	147.99	148.33	-0.89%	-0.18%	42	6,230	143.34	150.77	147.87	150.64
68.	ERNT-R-A	184.90	184.49	185.15	-1.07%	-0.42%	252	46,658	183.95	186.34	184.49	185.81
69.	KOEI-R-A	102.62	100.60	100.67	-1.20%	2.26%	60	6,040	100.60	102.62	100.21	101.53
70.	INA-R-A	529.56	524.26	526.44	-1.25%	-0.84%	44	23,163	524.26	529.56	524.26	537.53
71.	KSST-R-A	38.90	38.21	38.32	-1.53%	-1.28%	14	536	37.96	38.90	38.21	41.01
72.	MAIS-R-A	22.84	21.77	21.67	-2.41%	-1.92%	1,500	32,510	21.24	23.03	21.25	21.90
73.	PTKM-R-A	4.01	3.92	3.87	-2.48%	-4.46%	3,746	14,493	3.78	4.03	3.92	4.01
74.	JDPL-R-A	17.25	16.60	16.84	-3.38%	-2.55%	316	5,320	16.60	17.39	16.60	17.25
75.	LURA-R-A	43.32	43.32	43.32	-4.01%	-4.01%	49	2,122	43.32	43.32	43.32	45.79
76.	MGMA-R-A	0.26	0.25	0.26	-4.48%	-2.01%	10,526	2,722	0.25	0.26	0.25	0.27
77.	HBRL-R-A	1.25	1.19	1.21	-4.76%	1.22%	1,650	1,991	1.18	1.25	1.19	1.26
78.	HRDH-R-A	10.77	10.77	10.77	-7.75%	-7.75%	7	75	10.77	10.77	10.77	11.95
79.	OPTE-R-A	0.67	0.67	0.67	-9.05%	-9.22%	3,085	2,057	0.66	0.71	0.67	0.82
80.	IGH-R-A	18.18	17.99	17.98	-9.61%	-4.42%	87	1,565	17.95	18.18	17.99	19.24
81.	ZVCV-R-A	13.94	13.94	13.94	-11.75%	-11.75%	199	2,774	13.94	13.94	13.41	13.94
82.	HPDG-R-A	2.32	2.32	2.32	-30.00%	-30.00%	30	70	2.32	2.32	2.32	3.19
								2,718,353

*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: