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