View Daily Prices - MojeDionice

Filter Country: Croatia Date: 10/15/2014 Volume: 1,923,311 EUR Show: stocks

< Previous day: 10/14/2014 Next day: 10/16/2014 >

Optimism*:	10%

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

1.	PDBA-R-A	33.18	33.18	33.18	24.99%	24.99%	76	2,522	33.18	33.18	33.18	39.68
2.	HTPK-R-A	7.92	8.66	8.09	14.15%	6.65%	132	1,068	7.92	8.66	7.70	8.66
3.	OPTE-R-A	1.00	1.00	1.00	8.00%	7.86%	619	621	1.00	1.00	0.87	1.02
4.	JDOS-R-A	383.57	383.57	383.57	2.48%	2.37%	2	767	383.57	383.57	373.08	383.57
5.	BRIN-R-A	3.32	3.32	3.32	2.00%	2.00%	240	796	3.32	3.32	2.66	3.32
6.	JDPL-R-A	13.94	14.33	14.03	1.89%	0.18%	109	1,529	13.94	14.33	13.94	14.53
7.	RIZO-R-A	8.89	9.03	9.02	1.49%	0.88%	172	1,552	8.89	9.03	8.76	9.24
8.	CROS-P-A	984.27	995.42	987.88	1.18%	0.41%	3	2,964	983.94	995.42	983.81	1,128.27
9.	LVCV-R-A	11.68	11.68	11.68	1.14%	1.14%	25	292	11.68	11.68	11.55	13.11
10.	HIMR-R-A	58.46	59.72	58.68	1.12%	0.29%	267	15,667	57.74	59.72	59.73	59.99
11.	ULPL-R-A	23.48	23.48	23.48	0.50%	0.50%	2	47	23.48	23.48	22.78	23.48
12.	HBRL-R-A	1.47	1.47	1.47	0.45%	1.66%	693	1,016	1.47	1.47	1.47	1.58
13.	VERN-R-A	6.73	6.39	6.44	0.19%	-0.21%	183	1,178	6.39	6.73	6.39	6.64
14.	AGMM-R-A	29.47	29.47	29.47	0.00%	0.00%	10	295	29.47	29.47	29.47	47.49
15.	INA-R-A	507.67	507.67	507.67	0.00%	0.00%	5	2,538	507.67	507.67	507.67	524.26
16.	PIVK-R-A	36.50	36.50	36.50	0.00%	0.00%	22	803	36.50	36.50	36.50	39.55
17.	MGMA-R-A	0.27	0.27	0.27	0.00%	0.00%	1,410	384	0.27	0.27	0.27	0.27
18.	VIRO-R-A	46.45	50.43	46.94	0.00%	-6.93%	115	5,398	45.13	50.43	44.33	51.37
19.	KABA-R-A	1.33	1.33	1.33	0.00%	0.00%	2,193	2,911	1.33	1.33	1.14	1.33
20.	VART-R-1	3.32	3.32	3.22	0.00%	-2.88%	1,903	6,135	3.19	3.32	3.21	3.32
21.	BDSS-R-A	46.45	46.45	46.45	0.00%	0.04%	199	9,244	46.45	46.45	42.61	52.43
22.	KOTR-P-A	172.54	172.54	172.54	0.00%	0.00%	5	863	172.54	172.54	166.17	172.54
23.	PSMR-R-A	31.85	31.85	31.85	0.00%	0.00%	15	478	31.85	31.85	31.85	33.18
24.	KRAS-R-A	46.46	46.46	46.46	0.00%	0.00%	110	5,110	46.46	46.46	46.46	47.63
25.	KSST-R-A	39.42	39.42	39.42	0.00%	-0.01%	86	3,390	39.42	39.42	37.83	41.81
26.	THNK-R-A	56.41	58.36	56.67	-0.07%	-2.54%	210	11,901	55.48	58.64	55.61	58.39
27.	PRFC-R-A	2.80	2.79	2.79	-0.14%	-0.05%	473	1,320	2.79	2.80	2.75	2.85
28.	SNBA-R-A	5.89	5.89	5.89	-0.25%	-0.25%	175	1,031	5.89	5.89	5.73	5.89
29.	ARNT-R-A	43.41	44.06	43.22	-0.30%	-2.29%	633	27,356	42.47	44.45	42.47	44.06
30.	PTKM-R-A	3.83	3.65	3.69	-0.32%	-1.45%	8,434	31,107	3.65	3.85	3.63	3.82
31.	VDKT-R-A	36.38	37.03	36.46	-0.35%	-1.14%	175	6,381	36.23	37.15	36.23	37.03
32.	LKPC-R-A	74.34	75.65	73.36	-0.44%	-3.42%	526	38,586	72.47	75.91	73.00	73.66
33.	IGH-R-A	20.65	20.45	20.64	-0.66%	-3.22%	121	2,497	20.45	20.65	20.45	20.97
34.	ERNT-R-A	185.15	183.82	184.39	-0.68%	-0.42%	447	82,424	183.75	185.15	183.82	184.48
35.	IPKK-R-A	14.34	14.33	14.35	-0.94%	-1.22%	225	3,228	14.33	14.47	14.07	14.33
36.	KOEI-R-A	96.89	98.08	97.75	-0.94%	-0.04%	707	69,105	96.89	98.99	96.91	98.08
37.	CKML-R-A	537.53	5.42	5.43	-0.99%	-0.68%	54	28,758	530.89	537.53	511.65	557.30
38.	ATLN-R-A	10.52	10.38	10.34	-1.04%	-1.81%	1,211	12,521	10.23	10.52	10.38	10.88
39.	HT-R-A	21.26	21.14	21.23	-1.06%	-0.28%	7,771	164,997	21.14	21.30	20.99	21.17
40.	JNAF-R-A	479.26	496.38	480.65	-1.06%	-0.42%	21	10,094	464.53	496.91	464.53	496.38
41.	VPIK-R-A	11.28	11.02	11.10	-1.43%	-0.71%	107	1,188	11.02	11.28	11.02	11.28
42.	INGR-R-A	0.33	0.33	0.33	-1.57%	0.40%	3,922	1,284	0.32	0.33	0.32	0.33
43.	LRH-R-A	452.59	457.16	454.22	-1.59%	-2.40%	14	6,359	452.58	457.16	452.58	470.90
44.	AUHR-R-A	68.75	67.69	68.15	-1.74%	-1.07%	494	33,664	67.16	68.75	67.69	69.81
45.	LEDO-R-A	1,128.14	1,114.87	1,122.39	-1.75%	-0.96%	30	33,672	1,114.87	1,128.14	942.33	1,126.82
46.	CROBEX		242.10		-1.98%
47.	PLAG-R-A	507.13	126.75	125.37	-2.05%	-3.12%	45	22,566	498.37	507.13	498.37	507.00
48.	HMST-R-A	36.23	35.17	34.65	-2.22%	-5.28%	520	18,017	33.18	36.23	33.85	35.70
49.	PODR-R-A	41.97	41.01	41.38	-2.28%	-2.07%	1,427	59,055	40.75	42.01	40.37	41.01
50.	MAIS-R-A	17.13	16.86	17.01	-2.31%	-5.55%	500	8,505	16.86	17.13	16.86	17.92
51.	JMNC-R-A	11,945.05	11,945.05	11,945.05	-2.33%	-2.22%	1	11,945	11,945.05	11,945.05	11,282.77	11,945.05
52.	KODT-R-A	152.76	159.25	152.56	-2.37%	-4.71%	35	5,340	147.50	159.25	147.50	159.25
53.	ZVCV-R-A	15.94	15.93	15.94	-2.44%	-4.46%	18	287	15.93	15.94	15.93	16.59
54.	ADRS-R-A	46.45	49.11	46.71	-2.63%	-3.55%	358	16,723	45.92	49.11	45.79	49.11
55.	LKRI-R-A	10.24	9.95	10.08	-2.76%	-3.19%	2,115	21,319	9.95	10.35	9.95	10.56
56.	HUPZ-R-A	232.93	225.63	229.70	-2.86%	-1.59%	53	12,174	225.63	232.93	215.67	225.63
57.	BLJE-R-A	5.29	5.14	5.23	-2.91%	-1.30%	4,235	22,153	5.14	5.31	5.14	5.29
58.	ADPL-R-A	16.70	16.21	16.50	-2.97%	-0.66%	5,852	96,576	16.21	16.70	16.21	16.44
59.	SAPN-R-A	32.12	31.51	31.84	-3.10%	-3.85%	318	10,124	31.51	32.12	30.93	32.12
60.	ZVZD-R-A	398.30	391.40	393.12	-3.31%	-1.94%	98	38,526	386.22	403.48	379.88	398.17
61.	FMPS-R-A	1.60	1.60	1.60	-3.44%	-3.44%	666	1,067	1.60	1.60	1.60	1.81
62.	ATGR-R-A	134.85	32.59	33.28	-3.89%	-1.68%	585	77,876	130.35	134.85	130.35	132.46
63.	HDEL-R-A	2.24	2.15	2.18	-4.09%	-2.66%	47	103	2.15	2.24	2.15	2.38
64.	SNHO-R-A	33.92	32.53	33.00	-4.10%	-4.05%	1,259	41,550	32.05	33.92	32.53	33.58
65.	SUNH-R-A	2.85	2.85	2.85	-4.40%	-5.45%	63	180	2.85	2.85	2.85	3.36
66.	ZABA-R-A	4.79	4.58	4.77	-4.41%	-0.28%	28,482	135,985	4.58	4.83	4.39	4.82
67.	ADRS-P-A	43.14	41.98	42.47	-4.43%	-3.25%	4,341	184,358	41.98	43.14	42.07	42.47
68.	ATPL-R-A	43.87	42.47	43.31	-4.47%	-1.08%	894	38,721	42.47	43.87	42.14	43.27
69.	TUHO-R-A	299.95	285.36	286.59	-4.87%	-4.57%	314	89,989	285.35	299.95	285.36	298.63
70.	DLKV-R-A	2.21	2.19	2.20	-5.05%	-2.53%	732	1,611	2.19	2.21	2.19	2.29
71.	RIVP-R-A	2.68	2.55	2.59	-5.37%	-3.07%	97,100	252,011	2.54	2.70	2.54	2.57
72.	KTJV-R-A	1.91	1.91	1.91	-6.44%	-6.44%	251	479	1.91	1.91	1.91	2.31
73.	MDKA-R-A	1,499.77	1,486.50	1,493.96	-6.67%	-2.40%	16	23,903	1,486.50	1,499.77		1,566.13
74.	DDJH-R-A	5.33	4.96	5.13	-6.85%	-5.50%	6,378	32,740	4.94	5.33	4.99	5.17
75.	LPLH-R-A	31.99	30.53	30.06	-6.92%	-4.88%	694	20,858	28.03	31.99	30.53	31.39
76.	SLRS-R-A	93.06	88.92	91.18	-6.95%	-5.21%	234	21,337	87.69	93.06	88.92	92.91
77.	KODT-P-A	142.15	138.16	143.08	-6.97%	-3.66%	123	17,599	138.16	144.67	138.17	145.86
78.	JDBA-R-A	120.78	119.45	120.72	-10.00%	-9.03%	12	1,449	119.45	132.72	119.45	132.72
79.	BD62-R-A	1.53	1.46	1.50	-10.57%	-7.98%	1,768	2,653	1.46	1.53	1.46	1.59
80.	JDTC-R-A	9.29	13.27	9.45	-32.99%	-55.83%	52	491	9.29	13.27	13.27	19.77
								1,923,311

*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: