View Daily Prices - MojeDionice

Filter Country: Croatia Date: 07/03/2015 Volume: 1,029,525 EUR Show: stocks

< Previous day: 07/02/2015 Next day: 07/06/2015 >

Optimism*:	54%

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

1.	MDKA-R-A	1,592.67	1,592.67	1,602.15	0.00%	2.59%	7	11,215	1,592.67	1,659.04	1,526.98	1,612.58
2.	LEDO-R-A	1,075.05	1,075.05	1,075.05	0.00%	0.66%	2	2,150	1,075.05	1,075.05	1,064.97	1,079.02
3.	MIV-R-A	1,061.78	1,061.78	1,061.78	14.29%	14.29%	100	106,178	1,061.78	1,061.78	504.35	1,061.78
4.	CKML-R-A	610.52	6.23	6.23	-2.13%	-0.82%	10	6,105	610.52	610.52	586.79	623.66
5.	PLAG-R-A	597.25	147.99	148.43	-0.89%	-0.42%	3	1,781	591.94	597.25	591.94	597.25
6.	JNAF-R-A	547.61	563.94	560.67	-0.96%	0.82%	5	2,803	547.61	563.94	547.62	564.07
7.	INA-R-A	464.60	464.53	464.54	-0.01%	-0.01%	47	21,833	464.53	464.60	456.15	475.80
8.	ZVZD-R-A	371.62	371.62	371.62	0.00%	0.29%	2	743	371.62	371.62	365.01	371.62
9.	TUHO-R-A	342.42	342.42	342.42	0.00%	0.00%	7	2,397	342.42	342.42	331.81	344.68
10.	HUPZ-R-A	257.48	258.81	258.14	1.04%	0.78%	10	2,581	257.48	258.81	254.83	262.79
11.	KOTR-P-A	196.44	196.44	196.44	-4.51%	-4.51%	65	12,768	196.44	196.44	196.44	209.70
12.	KOSN-R-A	185.81	185.81	185.81	7.67%	7.67%	1	186	185.81	185.81	172.57	185.81
13.	ERNT-R-A	153.44	151.74	152.52	-1.19%	-1.48%	117	17,845	151.72	153.44	151.72	152.63
14.	KODT-R-A	142.01	145.33	143.72	-0.27%	-0.77%	37	5,318	142.01	145.33	142.01	145.33
15.	KODT-P-A	134.51	131.40	131.49	0.00%	-0.15%	55	7,232	130.86	134.51	130.08	134.05
16.	JDGT-R-A	119.32	119.45	119.62	1.12%	1.26%	41	4,904	119.32	120.78	118.12	119.45
17.	ATGR-R-A	116.66	29.36	29.33	0.45%	0.30%	29	3,402	116.66	117.46	116.66	117.72
18.	ILRA-R-A	106.18	13.27	13.27	0.00%	0.00%	5	531	106.18	106.18	106.18	108.04
19.	SPNV-R-A	99.54	99.54	99.54	1.35%	1.35%	13	1,294	99.54	99.54	95.56	99.54
20.	TNPL-R-A	99.54	99.54	99.54	2.74%	2.74%	2	199	99.54	99.54	96.89	99.54
21.	KOEI-R-A	90.52	92.24	90.60	-0.29%	-0.51%	60	5,436	90.52	92.24	89.86	92.24
22.	PBZ-R-A	79.77	79.77	79.77	0.00%	-0.49%	107	8,535	79.77	79.77	76.45	82.16
23.	KRAS-R-A	60.39	60.39	60.38	0.00%	0.06%	426	25,720	60.04	60.40	60.04	60.65
24.	AUHR-R-A	59.73	59.73	59.73	1.97%	1.20%	91	5,435	59.73	59.73	58.87	59.73
25.	HIMR-R-A	58.40	57.07	58.22	-2.27%	-0.31%	58	3,377	57.07	58.40	57.07	60.91
26.	THNK-R-A	51.63	53.02	51.78	2.46%	4.58%	25	1,295	51.63	53.02	50.43	53.02
27.	ADRS-P-A	49.40	49.24	49.27	-0.32%	-0.33%	1,686	83,074	49.11	49.74	49.18	49.24
28.	ARNT-R-A	44.79	45.46	45.16	3.79%	2.03%	134	6,052	44.20	45.46	44.36	45.46
29.	BDSS-R-A	43.13	43.13	43.13	1.25%	0.74%	50	2,157	43.13	43.13	42.47	46.32
30.	PODR-R-A	40.04	40.02	40.04	-1.15%	0.08%	1,175	47,051	40.02	40.08	40.02	40.48
31.	CHAG-R-A	31.85	31.85	31.85	0.00%	0.00%	30	956	31.85	31.85	31.85	33.05
32.	MAIS-R-A	29.85	30.39	29.76	3.15%	1.51%	635	18,899	29.46	30.39	29.20	30.39
33.	HMST-R-A	28.93	28.93	28.93	-5.01%	-2.88%	12	347	28.93	28.93	28.93	30.52
34.	SNHO-R-A	28.60	28.54	28.56	-0.23%	-0.62%	42	1,200	28.54	28.60	28.54	28.80
35.	ZTNJ-R-A	28.54	28.54	28.54	0.00%	0.00%	16	457	28.54	28.54	26.55	29.33
36.	ATPL-R-A	26.54	26.57	26.59	0.12%	0.61%	425	11,302	26.54	27.01	26.58	27.46
37.	TISK-R-A	25.88	26.54	26.30	5.26%	4.28%	8	210	25.88	26.54	25.75	26.54
38.	VDKT-R-A	24.59	24.55	24.58	-0.11%	-0.70%	232	5,703	24.55	24.59	24.44	25.35
39.	HMAM-R-A	23.49	23.49	23.49	0.00%	-0.05%	1	23	23.49	23.49	23.49	25.12
40.	PIVK-R-A	21.90	21.90	21.90	-13.16%	-13.16%	21	460	21.90	21.90	21.90	26.54
41.	HT-R-A	20.47	20.32	20.42	-0.75%	-0.29%	8,067	164,722	20.31	20.49	20.32	20.44
42.	ULPL-R-A	18.82	18.71	18.77	0.49%	0.66%	272	5,106	18.71	18.82	18.65	18.83
43.	IGH-R-A	15.80	16.72	16.35	5.87%	3.52%	238	3,892	15.63	16.72	15.93	16.99
44.	ADPL-R-A	13.87	13.79	13.78	-0.49%	-0.56%	712	9,812	13.56	13.93	13.61	13.79
45.	ATLN-R-A	12.89	12.48	12.90	-4.09%	-0.92%	370	4,772	12.48	13.14	12.48	13.14
46.	VERN-R-A	12.61	12.72	12.66	0.92%	2.59%	250	3,164	12.61	12.72	12.07	12.73
47.	RIZO-R-A	12.01	12.01	12.01	1.16%	0.89%	1	12	12.01	12.01	12.01	12.58
48.	HTPK-R-A	9.98	9.98	9.98	0.23%	0.23%	95	948	9.98	9.98	9.97	10.35
49.	IMZV-R-A	9.56	9.56	9.56	8.30%	8.28%	101	965	9.56	9.56	8.89	9.95
50.	TPNG-R-A	9.55	9.36	9.39	-2.07%	-1.72%	293	2,751	9.36	9.55
51.	SNBA-R-A	8.01	7.70	7.82	-4.15%	-2.63%	50	391	7.70	8.01	7.70	8.61
52.	VPIK-R-A	7.58	7.58	7.58	-4.82%	0.14%	61	462	7.58	7.58	7.58	7.90
53.	LKRI-R-A	6.54	6.92	6.92	5.81%	8.95%	3,438	23,778	6.52	7.29	6.92	7.17
54.	SLPF-R-A	6.64	6.64	6.64	4.60%	4.60%	150	995	6.64	6.64	6.37	6.90
55.	ZABA-R-A	5.84	5.84	5.79	0.16%	-0.12%	5,264	30,466	5.71	5.84	5.71	5.84
56.	JDTC-R-A	5.83	5.83	5.83	25.60%	25.60%	1	6	5.83	5.83	4.65	5.83
57.	PCTS-R-A	5.77	5.77	5.77	0.00%	0.30%	14	81	5.77	5.77
58.	JDPL-R-A	5.71	5.71	5.71	-2.25%	-2.25%	30	171	5.71	5.71	5.59	5.84
59.	BLJE-R-A	3.52	3.58	3.55	-3.02%	-1.18%	635	2,252	3.52	3.61	3.58	3.61
60.	BRIN-R-A	3.32	3.32	3.32	0.00%	0.00%	100	332	3.32	3.32	2.92	3.32
61.	SUNH-R-A	3.17	3.26	3.18	6.65%	4.30%	775	2,467	3.17	3.26	3.13	3.28
62.	DDJH-R-A	3.22	3.15	3.18	-1.29%	-1.52%	4,788	15,248	3.15	3.25	3.15	3.30
63.	HZVG-R-A	3.05	3.05	3.05	4.59%	4.59%	110	336	3.05	3.05	3.05	3.58
64.	HDEL-R-A	2.84	2.84	2.84	0.00%	0.05%	109	309	2.84	2.84	2.84	3.02
65.	RIVP-R-A	2.74	2.78	2.76	1.40%	1.02%	86,598	239,361	2.73	2.78	2.78	2.78
66.	LULG-R-A	2.55	2.52	2.55	0.00%	1.69%	225	575	2.52	2.55
67.	DLKV-R-A	2.31	2.31	2.31	0.00%	-0.40%	6,305	14,588	2.30	2.32	2.30	2.32
68.	VART-R-1	2.12	2.12	2.10	3.83%	2.46%	910	1,908	2.08	2.12	2.07	2.12
69.	PTKM-R-A	2.12	2.12	2.12	4.18%	4.24%	410	868	2.11	2.12	2.00	2.12
70.	HBRL-R-A	1.37	1.37	1.37	-6.18%	-6.26%	135	185	1.37	1.37	1.37	1.49
71.	VLEN-R-B	0.80	0.80	0.80	0.00%	0.00%	880	701	0.80	0.80	0.66	0.80
72.	INGR-R-A	0.40	0.42	0.41	-1.25%	-0.34%	2,020	821	0.40	0.42	0.41	0.42
73.	OPTE-R-A	0.24	0.25	0.25	3.32%	5.66%	233,528	57,900	0.24	0.26	0.24	0.25
74.	MGMA-R-A	0.24	0.24	0.24	0.00%	0.00%	100	24	0.24	0.24	0.24	0.26
75.	CROBEX		231.78		-0.12%
								1,029,525

*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: