View Daily Prices - MojeDionice

Filter Country: Croatia Date: 04/08/2015 Volume: 874,631 EUR Show: stocks

< Previous day: 04/07/2015 Next day: 04/09/2015 >

Optimism*:	67%

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

1.	CROS-R-A	983.77	983.77	983.77	0.00%	0.00%	1	984	983.77	983.77	983.77	983.87
2.	JNAF-R-A	510.98	510.98	510.98	0.00%	0.20%	10	5,110	510.98	510.98	499.04	514.96
3.	INA-R-A	465.33	465.33	465.33	-0.11%	0.00%	2	931	465.33	465.33	465.20	485.77
4.	JDOS-R-A	411.44	411.44	411.44	0.00%	-0.19%	5	2,057	411.44	411.44	408.12	423.39
5.	HUPZ-R-A	245.70	245.54	245.59	-0.54%	-0.51%	65	15,963	245.54	245.71	245.54	249.52
6.	KOTR-P-A	191.45	191.45	191.45	0.10%	0.10%	45	8,615	191.45	191.45	188.86	193.78
7.	KOSN-R-A	184.48	184.48	184.48	2.96%	2.96%	8	1,476	184.48	184.48	177.85	184.48
8.	ERNT-R-A	176.53	178.98	178.89	1.39%	0.38%	405	72,451	176.53	179.18	176.79	179.18
9.	KODT-R-A	140.43	141.35	141.09	0.66%	0.44%	61	8,606	140.02	141.74	140.02	142.01
10.	KODT-P-A	134.85	138.96	138.51	2.65%	1.85%	118	16,344	133.39	138.96	135.38	141.22
11.	ATGR-R-A	119.58	29.90	29.90	-0.11%	-0.08%	9	1,076	119.58	119.58	119.58	120.38
12.	SPNV-R-A	95.30	95.30	95.30	2.42%	2.42%	15	1,429	95.30	95.30	95.30	238.90
13.	JDGT-R-A	94.90	94.51	94.83	-2.46%	-2.12%	12	1,138	94.51	94.90	94.51	96.89
14.	EPLT-R-A	92.91	92.91	92.91	-9.09%	-9.09%	120	11,149	92.91	92.91		92.91
15.	LKPC-R-A	91.58	91.58	91.58	-0.01%	-0.01%	3	275	91.58	91.58	91.31	94.23
16.	KOEI-R-A	89.39	89.46	89.82	0.28%	-0.06%	68	6,108	89.39	90.77	89.46	90.78
17.	TNPL-R-A	86.27	86.27	86.27	0.00%	0.00%	5	431	86.27	86.27	86.27	86.93
18.	JDBA-R-A	73.66	77.78	77.38	17.20%	16.60%	102	7,893	73.66	78.31	66.36	78.31
19.	AUHR-R-A	67.03	67.69	67.48	0.99%	1.22%	147	9,919	67.03	67.69	65.70	69.68
20.	BCIN-R-A	62.11	62.38	62.21	0.00%	-1.50%	152	9,455	62.11	62.38	56.15	66.09
21.	KRAS-R-A	53.62	54.42	53.97	0.00%	0.36%	70	3,778	53.62	54.42	53.64	54.73
22.	KOES-R-A	53.09	53.09	53.09	0.00%	0.00%	50	2,654	53.09	53.09	53.09	57.51
23.	ADRS-R-A	52.03	52.03	52.03	0.51%	0.19%	5	260	52.03	52.03	52.03	52.94
24.	HIMR-R-A	53.76	51.78	53.56	-7.12%	-3.93%	136	7,284	51.78	55.74	51.78	55.74
25.	THNK-R-A	49.64	50.63	50.09	-0.29%	-1.30%	78	3,907	49.64	50.63	48.61	50.70
26.	ARNT-R-A	44.19	44.06	43.73	-0.29%	-0.39%	138	6,035	43.53	44.19	43.56	44.19
27.	ADRS-P-A	43.80	43.13	43.28	-0.31%	-1.04%	962	41,631	43.13	43.80	43.01	43.79
28.	VIRO-R-A	39.35	38.62	38.77	-0.34%	0.03%	25	969	38.62	39.35	38.62	39.42
29.	PODR-R-A	37.84	37.96	37.92	0.32%	0.85%	2,388	90,551	37.83	37.96	37.87	38.22
30.	SAPN-R-A	33.92	33.85	33.87	-3.03%	-1.89%	100	3,387	33.85	33.92	33.85	34.36
31.	VDKT-R-A	31.99	31.72	31.85	-0.49%	-0.72%	56	1,784	31.72	31.99	31.48	33.17
32.	ATPL-R-A	30.00	31.54	30.75	5.15%	2.37%	21	646	30.00	31.54	30.27	31.54
33.	HMST-R-A	30.53	29.86	30.39	-10.00%	-4.64%	20	608	29.86	30.53	29.86	33.17
34.	SNHO-R-A	27.89	27.87	27.88	-0.09%	-0.13%	531	14,803	27.87	27.89	27.87	29.07
35.	ZTNJ-R-A	27.87	27.87	27.87	-3.67%	-3.67%	11	307	27.87	27.87	27.87	29.20
36.	HMAM-R-A	25.25	27.87	25.47	1.45%	-0.90%	84	2,140	25.25	27.87	24.29	27.87
37.	LPLH-R-A	25.02	25.02	25.02	-0.79%	-0.87%	16	400	25.02	25.02	25.02	25.22
38.	HT-R-A	21.66	22.10	21.96	0.90%	0.56%	11,637	255,541	21.66	22.10	21.77	22.10
39.	MAIS-R-A	20.70	20.70	20.70	2.52%	1.97%	70	1,449	20.70	20.70	20.04	20.70
40.	SM86-R-A	19.91	19.91	19.91	-0.66%	-0.66%	13	259	19.91	19.91	19.91	22.56
41.	ULPL-R-A	19.91	19.91	19.91	-0.33%	0.87%	10	199	19.91	19.91	19.58	19.91
42.	TRFM-R-A	18.58	18.58	18.58	0.00%	0.00%	324	6,020	18.58	18.58	17.92	21.90
43.	GRNL-R-A	18.29	18.29	18.29	0.00%	0.00%	30	549	18.29	18.29
44.	IGH-R-A	17.39	17.43	17.42	0.91%	0.88%	39	679	17.39	17.43	17.43	17.90
45.	LVCV-R-A	15.93	17.92	16.64	12.50%	4.51%	74	1,232	15.93	17.92	15.93	18.04
46.	HJDR-R-A	13.21	13.21	13.21	-0.50%	-0.50%	15	198	13.21	13.21	11.95	13.21
47.	RIZO-R-A	13.54	13.83	13.54	3.17%	1.00%	358	4,847	13.16	13.83	13.18	13.83
48.	PIKR-R-A	13.27	15.13	14.10	-0.88%	-7.61%	298	4,203	13.14	15.13	12.77	15.26
49.	KSST-R-A	12.61	11.15	12.12	0.61%	10.25%	9	109	11.15	12.61	12.74	12.65
50.	ADPL-R-A	10.91	11.89	11.58	9.02%	5.67%	6,148	71,222	10.91	11.91	11.68	11.89
51.	HMDN-R-A	10.88	10.88	10.88	0.00%	0.00%	35	381	10.88	10.88		13.27
52.	IMZV-R-A	11.95	11.41	11.54	1.18%	2.62%	356	4,107	10.62	12.08	9.59	11.41
53.	IPKK-R-A	10.62	10.62	10.62	-3.61%	-3.61%	18	191	10.62	10.62	10.55	11.28
54.	VPIK-R-A	10.35	10.35	10.35	-1.23%	1.83%	320	3,313	10.35	10.35	10.09	10.47
55.	TPNG-R-A	8.89	9.29	8.93	3.69%	-0.37%	50	446	8.89	9.29
56.	SNBA-R-A	8.37	8.37	8.37	-8.20%	-4.21%	33	276	8.37	8.37	8.37	9.11
57.	HZLA-R-A	8.27	8.27	8.27	0.03%	0.03%	170	1,407	8.27	8.27
58.	JDPL-R-A	8.10	8.10	8.10	2.32%	0.54%	126	1,020	8.10	8.10	8.10	8.35
59.	VERN-R-A	7.83	7.57	7.56	-3.37%	-4.75%	213	1,610	7.51	7.83	7.57	7.83
60.	LKRI-R-A	7.37	7.37	7.37	0.25%	-2.24%	27	199	7.37	7.37	7.37	7.53
61.	PCTS-R-A	5.58	6.08	5.82	9.02%	4.40%	334	1,944	5.58	6.08
62.	ZABA-R-A	5.03	5.04	5.04	0.34%	0.32%	7,177	36,168	5.00	5.04	5.00	5.04
63.	DDJH-R-A	4.58	4.49	4.53	-4.71%	-2.34%	950	4,305	4.49	4.69	4.49	4.51
64.	ULJN-R-A	4.25	4.25	4.25	6.42%	6.42%	116	493	4.25	4.25	3.99	5.84
65.	BLJE-R-A	3.97	3.97	3.97	-3.14%	-1.77%	141	560	3.97	3.97	3.97	4.01
66.	HDEL-R-A	3.68	3.68	3.68	15.25%	15.25%	4	15	3.68	3.68	3.19	3.68
67.	SUNH-R-A	3.04	3.04	3.04	0.00%	6.40%	65	198	3.04	3.04	2.86	3.05
68.	SLDM-R-A	2.65	2.65	2.65	-9.09%	-9.09%	306	812	2.65	2.65	2.65	3.05
69.	RIVP-R-A	2.54	2.52	2.53	-1.56%	-0.78%	20,680	52,288	2.52	2.55	2.52	2.55
70.	LULG-R-A	2.41	2.65	2.49	10.63%	3.76%	401	997	2.40	2.65
71.	BD62-R-A	2.44	2.39	2.43	-1.86%	-2.29%	1,000	2,431	2.39	2.44	2.19	2.59
72.	DLKV-R-A	2.38	2.39	2.39	0.45%	1.76%	16,439	39,249	2.37	2.39	2.37	2.39
73.	VART-R-1	2.46	2.35	2.45	1.26%	5.79%	1,057	2,588	2.35	2.52	2.35	2.46
74.	PTKM-R-A	2.40	2.44	2.36	2.17%	-2.89%	2,156	5,097	2.34	2.44	2.34	2.44
75.	KTJV-R-A	2.00	2.00	2.00	3.01%	3.01%	140	279	2.00	2.00	1.92	2.00
76.	HBRL-R-A	1.45	1.45	1.45	-0.09%	0.09%	120	174	1.45	1.45	1.45	1.58
77.	HEFA-R-A	1.33	1.33	1.33	100.00%	100.00%	2	3	1.33	1.33	0.66	1.33
78.	TLM-R-A	1.06	1.06	1.06	14.12%	14.12%	318	338	1.06	1.06		1.33
79.	VLEN-R-B	0.90	0.90	0.90	17.24%	17.24%	232	209	0.90	0.90	0.81	0.90
80.	INGR-R-A	0.44	0.44	0.44	0.91%	0.61%	250	110	0.44	0.44	0.44	0.46
81.	OPTE-R-A	0.27	0.27	0.27	0.49%	-1.94%	16,058	4,306	0.27	0.27	0.27	0.27
82.	MGMA-R-A	0.23	0.23	0.23	-10.24%	-9.28%	243	57	0.23	0.26	0.23	0.26
83.	CROBEX		226.93		0.15%
								874,631

*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: