View Daily Prices - MojeDionice

Filter Country: Croatia Date: 03/30/2015 Volume: 670,891 EUR Show: stocks

< Previous day: 03/27/2015 Next day: 03/31/2015 >

Optimism*:	42%

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

1.	CROBEX		227.42		0.22%
2.	PLAG-R-A	558.76	139.69	139.69	-0.02%	-0.02%	1	559	558.76	558.76	558.76	570.71
3.	PBZ-R-A	75.92	75.92	75.92	-0.52%	-0.52%	2	152	75.92	75.92	73.66	75.92
4.	TUHO-R-A	345.08	345.08	345.08	0.00%	0.00%	2	690	345.08	345.08	331.81	350.39
5.	KODT-P-A	139.36	139.36	139.36	0.00%	0.00%	3	418	139.36	139.36	136.06	139.36
6.	LEDO-R-A	1,033.91	1,023.29	1,026.83	-0.26%	0.09%	3	3,080	1,023.29	1,033.91	1,021.97	1,033.91
7.	SPNV-R-A	90.52	90.52	90.52	0.29%	0.29%	4	362	90.52	90.52	90.25	238.90
8.	CKML-R-A	557.44	5.69	5.69	0.00%	0.00%	5	2,787	557.44	557.44	525.58	570.64
9.	FRNK-R-A	61.05	61.05	61.05	-8.00%	-8.00%	5	305	61.05	61.05	61.05	67.03
10.	CHAG-R-A	33.05	33.05	33.05	3.74%	3.74%	6	198	33.05	33.05	30.53	33.05
11.	BDSS-R-A	41.16	41.16	41.16	-4.72%	-4.72%	8	329	41.16	41.16	41.16	42.87
12.	TNPL-R-A	87.20	87.20	87.20	-1.79%	-0.76%	8	698	87.20	87.20	87.20	88.92
13.	KOES-R-A	53.09	53.09	53.09	0.00%	0.00%	9	478	53.09	53.09	53.09	58.99
14.	ATLN-R-A	12.43	12.43	12.43	-2.95%	-1.55%	9	112	12.43	12.43	12.43	12.87
15.	BPBA-R-A	0.67	0.67	0.67	-6.29%	-6.29%	10	7	0.67	0.67	0.67	0.76
16.	HDEL-R-A	3.25	3.25	3.25	0.00%	-0.04%	17	55	3.25	3.25	3.25	3.69
17.	SAPN-R-A	33.85	33.85	33.85	-0.56%	-0.56%	19	643	33.85	33.85	33.85	34.38
18.	LRH-R-A	568.72	581.06	561.12	4.24%	0.66%	19	10,661	557.44	581.33	557.44	581.19
19.	HIMR-R-A	55.74	55.74	55.74	-1.87%	-1.66%	20	1,115	55.74	55.74	54.75	59.06
20.	BCIN-R-A	68.10	69.02	68.85	0.00%	0.98%	20	1,377	68.10	69.02	68.10	69.02
21.	AUHR-R-A	68.35	68.35	68.35	-0.87%	-0.86%	20	1,367	68.35	68.35	67.69	68.35
22.	LVCV-R-A	15.93	15.93	15.93	-13.66%	-13.66%	25	398	15.93	15.93	13.41	18.45
23.	ULPL-R-A	19.97	19.97	19.97	0.20%	0.54%	25	499	19.97	19.97	19.58	19.97
24.	INA-R-A	464.53	464.53	464.53	0.00%	0.00%	27	12,542	464.53	464.53	464.53	471.17
25.	IMZV-R-A	8.76	8.76	8.76	-0.90%	-5.88%	31	272	8.76	8.76	8.76	9.29
26.	HTPK-R-A	6.93	6.93	6.93	-5.13%	-5.13%	34	235	6.93	6.93	6.93	7.30
27.	HPDG-R-A	2.66	2.66	2.66	0.05%	0.05%	42	112	2.66	2.66	2.65	3.05
28.	PODR-R-A	39.15	39.15	39.15	1.18%	1.02%	45	1,762	39.15	39.15	38.89	39.80
29.	LCDS-R-A	2.08	2.08	2.08	8.27%	8.27%	50	104	2.08	2.08	1.48	2.12
30.	LPLH-R-A	24.77	24.75	24.76	-0.05%	-0.78%	50	1,238	24.75	24.77	24.02	24.75
31.	IGH-R-A	17.52	17.26	17.33	-1.50%	-1.09%	54	936	17.26	17.52	17.26	18.04
32.	LKPC-R-A	92.91	92.04	92.25	-0.93%	-0.71%	60	5,535	92.04	92.91	92.04	94.76
33.	ATPL-R-A	31.85	32.32	31.96	1.45%	-0.29%	62	1,981	31.85	32.32	31.86	32.32
34.	THMT-R-A	17.52	17.52	17.52	1.54%	1.54%	67	1,174	17.52	17.52	17.26	17.52
35.	ILRA-R-A	108.84	13.60	13.60	-0.60%	-0.60%	71	7,727	108.84	108.84	108.84	111.35
36.	PIKR-R-A	15.26	15.26	15.26	0.00%	0.00%	75	1,145	15.26	15.26	14.87	15.26
37.	PCTS-R-A	5.38	5.38	5.38	0.00%	0.00%	80	430	5.38	5.38
38.	KOEI-R-A	90.38	90.78	90.69	0.22%	0.20%	100	9,069	90.33	90.78	89.85	90.78
39.	ARNT-R-A	43.80	44.33	43.71	-0.28%	-1.67%	101	4,415	43.34	44.33	43.80	44.33
40.	HMDN-R-A	10.75	10.75	10.75	0.00%	0.00%	102	1,097	10.75	10.75		10.75
41.	HMST-R-A	30.54	33.05	30.63	1.63%	-5.80%	104	3,185	30.53	33.05	30.66	33.05
42.	ERNT-R-A	176.52	177.18	176.72	0.56%	-0.04%	107	18,909	176.52	177.18	176.66	177.18
43.	JDGT-R-A	104.19	104.19	103.75	0.77%	0.17%	113	11,724	103.39	104.19	102.49	104.19
44.	VPIK-R-A	10.09	10.42	10.12	-0.01%	-0.38%	124	1,255	10.00	10.42	9.98	10.42
45.	IPKK-R-A	10.76	10.63	10.67	-5.74%	-3.32%	167	1,783	10.63	10.76	10.63	11.01
46.	ATGR-R-A	116.80	29.53	29.46	1.14%	0.88%	180	21,208	116.80	118.12	118.12	119.32
47.	ADPL-R-A	10.69	10.75	10.66	-1.09%	0.35%	181	1,929	10.64	10.75	10.75	10.87
48.	HEFA-R-A	0.66	0.66	0.66	0.00%	0.00%	199	132	0.66	0.66	0.66	5.18
49.	LKRI-R-A	7.26	7.07	7.19	-3.11%	-3.88%	214	1,539	7.06	7.26	7.07	7.56
50.	RIZO-R-A	13.34	13.01	13.13	-0.01%	0.49%	216	2,837	13.01	13.34	13.01	13.34
51.	KRAS-R-A	53.09	53.09	53.09	0.00%	0.72%	228	12,104	53.09	53.09	52.57	53.49
52.	TPNG-R-A	9.16	9.20	9.20	-0.84%	0.33%	261	2,400	9.16	9.20
53.	ADRS-R-A	53.22	53.09	53.16	-0.98%	-0.86%	302	16,053	53.09	53.22	53.10	53.47
54.	VLEN-R-B	0.71	0.71	0.71	-1.67%	-1.67%	340	241	0.71	0.71	0.66	0.71
55.	KSST-R-A	17.39	17.22	16.67	-19.39%	-6.39%	470	7,836	15.15	17.40	15.15	17.23
56.	JDPL-R-A	9.32	9.29	9.38	-2.78%	-1.81%	476	4,467	9.29	9.56	9.03	9.49
57.	LULG-R-A	2.39	2.48	2.40	1.08%	0.72%	584	1,399	2.32	2.48
58.	DDJH-R-A	4.58	4.56	4.57	2.02%	2.02%	682	3,115	4.52	4.58	4.56	4.62
59.	VART-R-1	2.46	2.36	2.40	-3.89%	-2.11%	751	1,805	2.33	2.46	2.36	2.52
60.	PTKM-R-A	2.30	2.39	2.32	2.10%	-3.75%	762	1,765	2.28	2.39	2.31	2.39
61.	SNHO-R-A	28.54	29.97	29.47	5.02%	4.58%	873	25,725	28.54	30.26	29.00	29.97
62.	BLJE-R-A	4.03	4.11	4.02	1.81%	-0.43%	1,672	6,719	4.00	4.11	4.00	4.11
63.	BD62-R-A	2.65	2.65	2.67	-1.82%	5.57%	1,754	4,679	2.55	2.72	2.65	2.72
64.	ADRS-P-A	45.26	44.53	44.94	-1.61%	-0.94%	1,892	85,020	44.39	45.65	44.53	45.65
65.	MGMA-R-A	0.25	0.26	0.26	2.62%	2.10%	2,143	551	0.25	0.26	0.24	0.26
66.	OPTE-R-A	0.41	0.42	0.40	-0.62%	-3.78%	3,220	1,304	0.40	0.42	0.40	0.42
67.	ZABA-R-A	5.03	5.07	5.07	0.53%	0.34%	5,173	26,222	5.03	5.08	5.04	5.07
68.	INGR-R-A	0.44	0.45	0.45	3.32%	0.00%	5,500	2,455	0.44	0.45	0.44	0.45
69.	RIVP-R-A	2.54	2.54	2.53	-0.05%	-0.26%	7,983	20,217	2.53	2.55	2.54	2.54
70.	HT-R-A	21.50	21.50	21.51	-0.03%	0.01%	8,122	174,686	21.50	21.54	21.50	21.54
71.	DLKV-R-A	2.05	2.27	2.20	11.76%	10.00%	59,661	131,562	2.05	2.33	2.27	2.30
								670,891

*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: