View Daily Prices - MojeDionice

Filter Country: Croatia Date: 09/25/2014 Volume: 2,252,166 EUR Show: stocks

< Previous day: 09/24/2014 Next day: 09/26/2014 >

Optimism*:	53%

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

1.	HBRL-R-A	1.32	1.66	1.45	26.26%	10.83%	13,873	20,154	1.32	1.72	1.53	1.66
2.	ZVCV-R-A	16.72	16.72	16.72	10.53%	10.53%	110	1,840	16.72	16.72	16.72	17.25
3.	LKRI-R-A	10.22	11.14	10.66	10.32%	5.30%	5,263	56,112	10.22	11.28	11.14	11.21
4.	KABA-R-A	1.46	1.46	1.46	9.90%	9.90%	409	597	1.46	1.46	1.21	1.46
5.	KTJV-R-A	2.26	2.23	2.22	9.24%	7.81%	802	1,779	2.10	2.26	2.14	2.23
6.	AUHR-R-A	71.01	71.67	71.90	6.93%	7.27%	927	66,655	71.01	72.07	68.23	71.94
7.	ILRA-R-A	106.18	13.75	13.67	6.28%	4.28%	190	20,778	106.18	110.03	103.66	110.82
8.	OPTE-R-A	0.82	0.82	0.82	5.61%	5.61%	31	26	0.82	0.82	0.67	0.82
9.	BD62-R-A	1.58	1.61	1.60	5.31%	3.43%	490	785	1.58	1.61	1.54	1.61
10.	AMDN-R-A	13.27	13.27	13.27	5.22%	5.22%	69	916	13.27	13.27	12.74	13.27
11.	CKML-R-A	557.44	5.69	5.69	5.00%	5.00%	10	5,574	557.44	557.44	511.38	570.71
12.	RIZO-R-A	9.09	9.29	9.14	4.43%	1.86%	1,017	9,290	9.09	9.29	8.96	9.22
13.	MDKA-R-A	1,526.31	1,592.67	1,569.82	4.35%	5.14%	9	14,128	1,519.68	1,592.67	1,539.58	1,751.94
14.	JNAF-R-A	507.00	524.11	508.91	3.95%	2.07%	76	38,677	504.35	524.11	507.00	523.58
15.	KSST-R-A	39.42	39.42	39.43	3.84%	-2.76%	56	2,208	39.42	39.82	39.42	40.55
16.	TUHO-R-A	316.94	318.53	318.02	3.45%	3.80%	41	13,039	316.94	318.53	311.90	325.04
17.	HTPK-R-A	8.23	8.23	8.23	3.37%	3.37%	298	2,452	8.23	8.23	8.09	8.23
18.	PTKM-R-A	3.80	3.90	3.84	2.73%	-0.17%	530	2,033	3.80	3.90	3.82	3.90
19.	LKPC-R-A	74.19	74.32	75.00	2.65%	1.84%	690	51,753	74.19	75.78	73.80	75.39
20.	BLJE-R-A	5.42	5.44	5.39	2.40%	1.81%	2,675	14,421	5.29	5.44	5.35	5.44
21.	DDJH-R-A	5.57	5.57	5.57	2.14%	2.14%	149	830	5.57	5.57	5.42	5.57
22.	ATLN-R-A	9.95	10.16	9.96	1.93%	-1.30%	981	9,769	9.82	10.16	9.96	10.16
23.	ATGR-R-A	132.72	33.22	33.19	1.43%	1.13%	2,263	300,407	132.34	134.71	132.87	134.71
24.	SAPN-R-A	33.18	33.18	33.18	1.42%	1.52%	8	265	33.18	33.18	32.39	33.18
25.	VDKT-R-A	36.77	38.86	37.61	1.30%	-0.36%	115	4,325	36.50	38.86	36.65	38.86
26.	INA-R-A	524.26	530.89	528.13	1.27%	0.74%	24	12,675	524.26	530.89	524.26	530.89
27.	BPBA-R-A	0.71	0.71	0.71	1.15%	1.15%	38	27	0.71	0.71	0.71	0.84
28.	SUNH-R-A	1.94	1.94	1.94	1.11%	1.11%	309	599	1.94	1.94	1.94	1.98
29.	ERNT-R-A	184.49	187.67	186.19	1.08%	1.20%	269	50,085	184.49	187.67	185.16	187.74
30.	PODR-R-A	45.26	45.60	45.64	0.75%	0.67%	2,188	99,870	45.26	45.88	45.60	46.38
31.	HUPZ-R-A	237.57	237.57	237.57	0.56%	0.56%	6	1,425	237.57	237.57	237.57	238.77
32.	KORF-R-A	35.74	35.73	35.82	0.44%	1.15%	9,500	340,273	35.57	36.03	35.74	36.09
33.	PIVK-R-A	34.77	34.77	34.77	0.35%	0.35%	121	4,208	34.77	34.77	34.77	37.16
34.	KODT-P-A	149.71	149.71	149.71	0.27%	0.27%	18	2,695	149.71	149.71	146.13	150.64
35.	ADPL-R-A	17.65	17.52	17.62	0.19%	0.59%	1,445	25,460	17.52	17.65	17.52	17.64
36.	MLNR-R-A	73.00	73.00	73.00	0.18%	0.18%	14	1,022	73.00	73.00	66.36	84.28
37.	HMAM-R-A	23.26	23.26	23.26	0.14%	0.14%	260	6,048	23.26	23.26	23.26	23.89
38.	LPLH-R-A	33.16	33.18	32.18	0.04%	2.75%	309	9,944	31.62	33.18	30.81	33.45
39.	JDOS-R-A	398.17	398.17	398.17	0.00%	-0.05%	15	5,973	398.17	398.17	394.98	404.58
40.	TISK-R-A	26.55	26.54	26.54	0.00%	0.00%	51	1,354	26.54	26.55	26.54	27.87
41.	JDBA-R-A	124.76	124.76	124.76	0.00%	0.00%	5	624	124.76	124.76	124.76	143.87
42.	CHAG-R-A	30.79	30.79	30.79	0.00%	0.00%	25	770	30.79	30.79	30.79	39.02
43.	IGH-R-A	18.98	18.85	18.88	0.00%	1.89%	71	1,340	18.71	18.98	18.58	19.51
44.	PRFC-R-A	2.82	2.92	2.88	0.00%	-0.41%	488	1,404	2.81	2.92	2.92	3.01
45.	TNPL-R-A	45.80	45.79	45.79	0.00%	-0.78%	30	1,374	45.79	45.80	45.79	47.70
46.	ZABA-R-A	5.05	5.10	5.04	-0.10%	-0.29%	1,985	10,014	5.04	5.10	5.02	5.10
47.	LEDO-R-A	1,149.38	1,149.38	1,149.38	-0.12%	-0.18%	6	6,896	1,149.38	1,149.38	1,149.38	1,154.69
48.	KOEI-R-A	100.21	99.95	99.78	-0.12%	-0.19%	155	15,466	98.48	100.21	98.48	100.21
49.	CROBEX		255.28		-0.36%
50.	VIRO-R-A	45.93	49.39	47.66	-0.42%	-3.91%	4	191	45.93	49.39	45.93	49.39
51.	PBZ-R-A	71.68	75.65	75.55	-0.61%	2.99%	41	3,098	71.68	75.65	71.68	75.65
52.	ULPL-R-A	23.86	23.69	23.50	-0.72%	-1.42%	341	8,013	23.37	23.86	23.39	23.69
53.	VLHO-R-A	32.85	33.18	32.96	-0.79%	-0.78%	1,985	65,429	32.58	33.44	32.78	33.18
54.	VPIK-R-A	11.19	11.11	11.20	-0.81%	2.02%	1,826	20,454	11.02	11.50	11.11	11.40
55.	HIMR-R-A	70.34	69.68	69.79	-0.94%	-0.73%	60	4,187	69.68	70.34	68.35	71.00
56.	DLKV-R-A	2.29	2.28	2.29	-1.03%	-0.46%	8,105	18,591	2.26	2.33	2.28	2.32
57.	ATPL-R-A	50.18	49.91	50.18	-1.04%	-0.28%	1,089	54,644	49.91	50.69	49.80	50.30
58.	MGMA-R-A	0.25	0.25	0.25	-1.07%	-1.57%	11,600	2,906	0.25	0.25	0.25	0.27
59.	ADRS-R-A	51.10	50.43	51.04	-1.30%	-1.25%	454	23,174	50.43	51.23	49.18	50.43
60.	KOKA-R-A	35.84	35.84	35.84	-1.42%	-1.42%	107	3,834	35.84	35.84	33.85	39.82
61.	SNHO-R-A	33.84	33.84	33.40	-1.92%	-1.83%	1,527	51,000	33.18	33.84	33.18	33.97
62.	PDBA-R-A	26.55	26.55	26.55	-2.01%	-2.01%	11	292	26.55	26.55	26.54	33.18
63.	ZVZD-R-A	371.64	371.62	371.62	-2.10%	-0.05%	79	29,358	371.49	371.64	370.30	371.62
64.	ARNT-R-A	47.12	46.07	46.35	-2.22%	-1.26%	214	9,919	46.07	47.25	46.07	46.98
65.	HT-R-A	21.92	21.57	21.96	-2.25%	0.33%	17,898	392,985	21.57	22.16	21.57	21.77
66.	PLAG-R-A	501.03	125.42	125.37	-2.58%	-3.55%	3	1,504	501.03	501.69	501.69	524.24
67.	MAIS-R-A	20.97	20.57	20.87	-3.12%	-1.09%	599	12,501	20.44	20.99	20.57	20.84
68.	JDPL-R-A	16.39	15.79	16.17	-3.29%	-1.59%	1,109	17,929	15.79	16.62	15.79	16.31
69.	RIVP-R-A	2.89	2.85	2.80	-3.59%	-5.65%	25,508	71,314	2.76	2.96	2.82	2.85
70.	PIKR-R-A	16.60	16.60	16.60	-3.61%	-3.61%	30	498	16.60	16.60	16.60	17.22
71.	HMST-R-A	36.50	35.84	36.26	-3.74%	-1.59%	717	26,000	35.01	36.50	35.84	36.50
72.	ADRS-P-A	48.74	46.75	48.24	-4.30%	-2.28%	2,165	104,447	46.74	48.84	46.60	46.75
73.	KRAS-R-A	48.69	46.59	46.69	-4.35%	0.79%	160	7,470	46.59	48.69	46.59	47.78
74.	ACI-R-A	784.79	743.25	760.61	-5.28%	-3.07%	24	18,255	709.93	784.79	743.25	795.01
75.	VART-R-1	3.72	3.68	3.62	-5.43%	-4.88%	6,153	22,285	3.45	3.83	3.59	3.68
76.	LVCV-R-A	11.02	11.02	11.02	-5.84%	-5.84%	91	1,002	11.02	11.02	10.92	13.27
77.	JDTC-R-A	4.38	4.38	4.38	-5.85%	-5.85%	70	307	4.38	4.38	3.99	4.38
78.	INGR-R-A	0.32	0.31	0.31	-6.49%	-5.72%	133,259	40,847	0.29	0.32	0.30	0.31
79.	IPKK-R-A	13.94	13.94	13.94	-7.08%	-7.08%	70	976	13.94	13.94	13.94	15.00
80.	ULJN-R-A	5.57	5.71	5.59	-16.52%	-18.17%	71	397	5.57	5.71	5.31	6.55
								2,252,166

*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: