View Daily Prices - MojeDionice

Filter Country: Croatia Date: 02/20/2015 Volume: 1,236,565 EUR Show: stocks

< Previous day: 02/19/2015 Next day: 02/23/2015 >

Optimism*:	52%

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

1.	ULJN-R-A	5.18	5.18	5.18	29.48%	29.44%	69	357	5.18	5.18	3.98	5.31
2.	JDBA-R-A	112.81	112.81	112.81	21.43%	23.15%	10	1,128	112.81	112.81	86.41	112.81
3.	BPBA-R-A	0.69	0.82	0.81	11.57%	9.75%	116	93	0.69	0.82	0.69	0.82
4.	HTPK-R-A	7.90	7.90	7.90	9.82%	9.82%	17	134	7.90	7.90	7.30	7.90
5.	PTKM-R-A	2.62	2.74	2.65	8.79%	3.74%	5,590	14,842	2.62	2.74	2.59	2.74
6.	HMST-R-A	30.52	31.59	32.21	8.18%	9.97%	3,738	120,399	30.52	33.05	31.32	32.91
7.	TISK-R-A	24.55	26.40	25.48	7.51%	6.58%	40	1,019	24.55	26.40	24.55	26.40
8.	IMZV-R-A	9.82	10.73	9.93	6.16%	-2.78%	257	2,552	9.82	10.73	9.70	10.73
9.	HIMR-R-A	59.71	59.72	59.72	4.65%	5.46%	30	1,792	59.71	59.72	57.07	61.05
10.	SAPN-R-A	33.84	35.30	34.04	4.31%	0.58%	50	1,702	33.84	35.30	34.51	35.30
11.	KRAS-R-A	51.76	53.09	52.93	3.48%	3.16%	1,234	65,311	51.76	53.09	51.33	53.09
12.	INGR-R-A	0.43	0.45	0.45	3.36%	0.89%	49,400	22,375	0.43	0.46	0.45	0.45
13.	MAIS-R-A	20.78	21.38	20.84	2.94%	0.35%	215	4,482	20.77	21.38	20.77	21.38
14.	RIVP-R-A	2.52	2.57	2.54	2.86%	1.97%	17,715	45,035	2.51	2.57	2.55	2.57
15.	BLJE-R-A	4.01	4.11	4.06	2.66%	1.52%	430	1,747	4.01	4.11	4.02	4.10
16.	PODR-R-A	38.62	39.42	39.16	2.41%	2.28%	480	18,795	38.50	39.42	38.89	39.68
17.	ZVCV-R-A	12.43	13.48	13.08	2.22%	1.45%	47	615	12.43	13.48	12.48	14.18
18.	ATGR-R-A	121.97	30.86	30.84	2.20%	2.45%	1,403	173,097	121.97	123.43	122.92	123.43
19.	ATPL-R-A	37.16	38.42	37.69	1.94%	1.69%	89	3,354	37.10	38.42	37.17	38.76
20.	ATLN-R-A	13.27	13.27	13.27	1.90%	1.90%	7	93	13.27	13.27	13.07	13.27
21.	BDSS-R-A	43.80	43.80	43.80	1.85%	1.85%	12	526	43.80	43.80	42.47	45.13
22.	VERN-R-A	7.30	7.30	7.30	1.83%	1.83%	39	285	7.30	7.30	6.99	7.30
23.	IGH-R-A	18.58	18.05	18.52	1.80%	4.16%	9	167	18.05	18.58	18.05	18.58
24.	LPLH-R-A	24.75	24.75	24.91	1.54%	2.19%	38	947	24.75	25.22	24.75	26.41
25.	KOEI-R-A	92.51	92.51	92.08	1.46%	0.84%	35	3,223	90.93	92.51	90.93	92.77
26.	KODT-R-A	140.29	142.01	140.90	1.04%	0.24%	101	14,230	140.29	142.01	139.37	142.68
27.	ZVZD-R-A	383.57	391.80	384.39	1.04%	-0.11%	10	3,844	383.57	391.80	379.81	395.07
28.	CROBEX		232.91		0.71%
29.	PBZ-R-A	75.52	76.04	75.64	0.69%	1.11%	61	4,614	75.52	76.04	73.93	76.04
30.	JDOS-R-A	463.20	463.20	463.20	0.58%	0.58%	4	1,853	463.20	463.20	451.79	463.20
31.	KABA-R-A	1.19	1.19	1.19	0.56%	0.56%	160	191	1.19	1.19	1.19	1.31
32.	TNPL-R-A	74.85	75.37	75.11	0.53%	7.51%	74	5,558	74.85	75.37	73.00	78.31
33.	HMAM-R-A	25.22	25.22	25.22	0.53%	0.53%	30	757	25.22	25.22	24.55	25.75
34.	PLAG-R-A	534.87	136.70	134.41	0.49%	-1.09%	13	6,989	534.87	546.82	534.87	550.80
35.	ZTNJ-R-A	29.33	29.33	29.33	0.45%	0.45%	22	645	29.33	29.33	29.33	30.53
36.	ERNT-R-A	178.31	176.52	177.23	0.38%	1.72%	39	6,912	175.91	178.31	176.52	177.72
37.	BD62-R-A	1.73	1.73	1.73	0.23%	-0.39%	100	173	1.73	1.73	1.73	1.91
38.	LRH-R-A	556.51	556.51	556.51	0.19%	3.76%	1	557	556.51	556.51	534.88	556.51
39.	LVCV-R-A	13.27	13.27	13.27	0.09%	0.09%	165	2,190	13.27	13.27	10.49	13.27
40.	ADPL-R-A	11.15	10.95	10.96	0.05%	0.40%	441	4,832	10.88	11.15	10.90	10.95
41.	CROS-R-A	984.17	984.17	984.17	0.04%	0.03%	1	984	984.17	984.17	984.17	995.42
42.	INA-R-A	464.53	475.81	471.74	0.00%	-0.85%	158	74,535	464.53	475.81	464.66	490.94
43.	QUNE-R-A	1.46	1.46	1.46	0.00%	0.00%	412	601	1.46	1.46	1.33	1.46
44.	ADRS-R-A	51.76	51.76	51.76	0.00%	0.36%	130	6,729	51.76	51.76	51.57	51.76
45.	HDEL-R-A	3.05	2.92	3.05	0.00%	4.41%	166	506	2.92	3.05	2.92	3.18
46.	AUHR-R-A	70.34	70.34	70.34	0.00%	0.11%	166	11,677	70.34	70.34	69.71	70.34
47.	PLJK-R-A	1.35	1.35	1.35	0.00%	0.00%	14	19	1.35	1.35	0.13	1.35
48.	ILRA-R-A	108.83	13.60	13.60	0.00%	0.00%	21	2,285	108.83	108.83	108.83	109.36
49.	TRFM-R-A	18.58	18.58	18.58	0.00%	0.00%	140	2,601	18.58	18.58		19.24
50.	BCIN-R-A	69.02	69.02	69.02	0.00%	0.00%	2	138	69.02	69.02	67.42	69.02
51.	ARNT-R-A	43.27	44.99	43.17	-0.01%	0.40%	241	10,403	42.87	44.99	43.00	44.98
52.	ZABA-R-A	4.61	4.64	4.64	-0.03%	-0.20%	1,374	6,371	4.61	4.73	4.62	4.64
53.	BRIN-R-A	3.12	3.12	3.12	-0.04%	-0.34%	90	281	3.12	3.12	2.26	3.12
54.	LULG-R-A	2.39	2.39	2.39	-0.05%	-0.05%	166	396	2.39	2.39
55.	HT-R-A	21.16	21.12	21.17	-0.12%	0.04%	4,848	102,643	21.12	21.24	21.12	21.24
56.	HBRL-R-A	1.55	1.56	1.55	-0.25%	-0.34%	150	233	1.55	1.56	1.36	1.56
57.	TPNG-R-A	8.63	8.63	8.63	-0.26%	-0.19%	484	4,177	8.63	8.63
58.	VIRO-R-A	46.32	46.32	46.32	-0.30%	6.19%	10	463	46.32	46.32	43.13	46.32
59.	VDKT-R-A	35.37	35.34	35.37	-0.33%	-0.28%	153	5,411	35.34	35.37	35.34	36.27
60.	ULPL-R-A	19.11	19.24	18.98	-0.34%	-1.73%	257	4,877	18.58	19.31	18.71	19.24
61.	KODT-P-A	133.39	132.86	132.93	-0.40%	-0.34%	7	931	132.86	133.39	132.86	135.10
62.	DLKV-R-A	2.14	2.11	2.08	-0.63%	-0.06%	11,010	22,868	2.07	2.14	2.08	2.11
63.	LKRI-R-A	9.41	9.12	9.35	-0.78%	-1.05%	447	4,177	9.12	9.42	9.12	9.41
64.	SNHO-R-A	29.13	29.46	29.10	-0.90%	-1.11%	402	11,699	29.04	29.46	29.05	29.46
65.	ADRS-P-A	47.78	47.20	47.44	-0.95%	-0.55%	3,461	164,197	47.20	47.78	47.20	47.25
66.	JDGT-R-A	98.48	98.48	98.48	-1.06%	-1.06%	20	1,970	98.48	98.48	95.83	99.54
67.	SLRS-R-A	94.77	94.23	94.28	-1.39%	-1.46%	15	1,414	94.23	94.77	93.44	95.56
68.	PCTS-R-A	6.11	6.11	6.11	-1.41%	-1.41%	131	800	6.11	6.11
69.	LEDO-R-A	1,048.51	1,033.91	1,037.89	-1.52%	-1.14%	4	4,152	1,033.91	1,048.51	1,033.91	1,056.47
70.	ACI-R-A	716.97	716.97	716.97	-1.78%	-1.78%	1	717	716.97	716.97	716.84	736.61
71.	THNK-R-A	50.43	49.11	49.41	-1.86%	-0.94%	393	19,418	49.11	50.43	48.84	49.11
72.	KSST-R-A	32.54	31.85	33.37	-2.04%	0.98%	94	3,136	31.85	34.51	30.93	35.78
73.	DDJH-R-A	5.24	5.04	5.17	-2.56%	-1.04%	8,014	41,443	5.04	5.30	4.92	5.17
74.	LKPC-R-A	98.21	96.89	98.42	-2.57%	1.35%	260	25,590	96.89	101.53	96.50	98.88
75.	VPIK-R-A	11.23	10.75	10.71	-4.14%	-0.86%	631	6,758	10.32	11.23	10.49	10.75
76.	OPTE-R-A	0.46	0.43	0.43	-5.28%	-6.04%	11,175	4,839	0.43	0.46	0.44	0.45
77.	VART-R-1	3.11	2.74	2.89	-6.89%	-2.77%	4,872	14,066	2.74	3.11	2.74	2.83
78.	SNBA-R-A	9.80	8.87	9.16	-7.19%	2.95%	6,223	56,986	7.96	9.95	8.89	9.36
79.	SLPF-R-A	7.28	6.75	7.04	-7.57%	-0.79%	347	2,441	6.75	7.28	6.74	7.70
80.	AGMM-R-A	26.68	26.68	26.68	-9.45%	-9.45%	10	267	26.68	26.68	26.68	37.22
81.	RIZO-R-A	14.73	12.88	13.51	-11.81%	-10.68%	5,623	75,949	12.81	14.73	12.88	13.54
								1,236,565

*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: