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.	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
2.	CROS-R-A	984.17	984.17	984.17	0.04%	0.03%	1	984	984.17	984.17	984.17	995.42
3.	ACI-R-A	716.97	716.97	716.97	-1.78%	-1.78%	1	717	716.97	716.97	716.84	736.61
4.	LRH-R-A	556.51	556.51	556.51	0.19%	3.76%	1	557	556.51	556.51	534.88	556.51
5.	PLAG-R-A	534.87	136.70	134.41	0.49%	-1.09%	13	6,989	534.87	546.82	534.87	550.80
6.	INA-R-A	464.53	475.81	471.74	0.00%	-0.85%	158	74,535	464.53	475.81	464.66	490.94
7.	JDOS-R-A	463.20	463.20	463.20	0.58%	0.58%	4	1,853	463.20	463.20	451.79	463.20
8.	ZVZD-R-A	383.57	391.80	384.39	1.04%	-0.11%	10	3,844	383.57	391.80	379.81	395.07
9.	ERNT-R-A	178.31	176.52	177.23	0.38%	1.72%	39	6,912	175.91	178.31	176.52	177.72
10.	KODT-R-A	140.29	142.01	140.90	1.04%	0.24%	101	14,230	140.29	142.01	139.37	142.68
11.	KODT-P-A	133.39	132.86	132.93	-0.40%	-0.34%	7	931	132.86	133.39	132.86	135.10
12.	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
13.	JDBA-R-A	112.81	112.81	112.81	21.43%	23.15%	10	1,128	112.81	112.81	86.41	112.81
14.	ILRA-R-A	108.83	13.60	13.60	0.00%	0.00%	21	2,285	108.83	108.83	108.83	109.36
15.	JDGT-R-A	98.48	98.48	98.48	-1.06%	-1.06%	20	1,970	98.48	98.48	95.83	99.54
16.	LKPC-R-A	98.21	96.89	98.42	-2.57%	1.35%	260	25,590	96.89	101.53	96.50	98.88
17.	SLRS-R-A	94.77	94.23	94.28	-1.39%	-1.46%	15	1,414	94.23	94.77	93.44	95.56
18.	KOEI-R-A	92.51	92.51	92.08	1.46%	0.84%	35	3,223	90.93	92.51	90.93	92.77
19.	TNPL-R-A	74.85	75.37	75.11	0.53%	7.51%	74	5,558	74.85	75.37	73.00	78.31
20.	PBZ-R-A	75.52	76.04	75.64	0.69%	1.11%	61	4,614	75.52	76.04	73.93	76.04
21.	AUHR-R-A	70.34	70.34	70.34	0.00%	0.11%	166	11,677	70.34	70.34	69.71	70.34
22.	BCIN-R-A	69.02	69.02	69.02	0.00%	0.00%	2	138	69.02	69.02	67.42	69.02
23.	HIMR-R-A	59.71	59.72	59.72	4.65%	5.46%	30	1,792	59.71	59.72	57.07	61.05
24.	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
25.	ADRS-R-A	51.76	51.76	51.76	0.00%	0.36%	130	6,729	51.76	51.76	51.57	51.76
26.	THNK-R-A	50.43	49.11	49.41	-1.86%	-0.94%	393	19,418	49.11	50.43	48.84	49.11
27.	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
28.	VIRO-R-A	46.32	46.32	46.32	-0.30%	6.19%	10	463	46.32	46.32	43.13	46.32
29.	BDSS-R-A	43.80	43.80	43.80	1.85%	1.85%	12	526	43.80	43.80	42.47	45.13
30.	ARNT-R-A	43.27	44.99	43.17	-0.01%	0.40%	241	10,403	42.87	44.99	43.00	44.98
31.	PODR-R-A	38.62	39.42	39.16	2.41%	2.28%	480	18,795	38.50	39.42	38.89	39.68
32.	ATPL-R-A	37.16	38.42	37.69	1.94%	1.69%	89	3,354	37.10	38.42	37.17	38.76
33.	AGMM-R-A	26.68	26.68	26.68	-9.45%	-9.45%	10	267	26.68	26.68	26.68	37.22
34.	VDKT-R-A	35.37	35.34	35.37	-0.33%	-0.28%	153	5,411	35.34	35.37	35.34	36.27
35.	KSST-R-A	32.54	31.85	33.37	-2.04%	0.98%	94	3,136	31.85	34.51	30.93	35.78
36.	SAPN-R-A	33.84	35.30	34.04	4.31%	0.58%	50	1,702	33.84	35.30	34.51	35.30
37.	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
38.	ZTNJ-R-A	29.33	29.33	29.33	0.45%	0.45%	22	645	29.33	29.33	29.33	30.53
39.	SNHO-R-A	29.13	29.46	29.10	-0.90%	-1.11%	402	11,699	29.04	29.46	29.05	29.46
40.	LPLH-R-A	24.75	24.75	24.91	1.54%	2.19%	38	947	24.75	25.22	24.75	26.41
41.	TISK-R-A	24.55	26.40	25.48	7.51%	6.58%	40	1,019	24.55	26.40	24.55	26.40
42.	HMAM-R-A	25.22	25.22	25.22	0.53%	0.53%	30	757	25.22	25.22	24.55	25.75
43.	MAIS-R-A	20.78	21.38	20.84	2.94%	0.35%	215	4,482	20.77	21.38	20.77	21.38
44.	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
45.	TRFM-R-A	18.58	18.58	18.58	0.00%	0.00%	140	2,601	18.58	18.58		19.24
46.	ULPL-R-A	19.11	19.24	18.98	-0.34%	-1.73%	257	4,877	18.58	19.31	18.71	19.24
47.	IGH-R-A	18.58	18.05	18.52	1.80%	4.16%	9	167	18.05	18.58	18.05	18.58
48.	ZVCV-R-A	12.43	13.48	13.08	2.22%	1.45%	47	615	12.43	13.48	12.48	14.18
49.	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
50.	ATLN-R-A	13.27	13.27	13.27	1.90%	1.90%	7	93	13.27	13.27	13.07	13.27
51.	LVCV-R-A	13.27	13.27	13.27	0.09%	0.09%	165	2,190	13.27	13.27	10.49	13.27
52.	ADPL-R-A	11.15	10.95	10.96	0.05%	0.40%	441	4,832	10.88	11.15	10.90	10.95
53.	VPIK-R-A	11.23	10.75	10.71	-4.14%	-0.86%	631	6,758	10.32	11.23	10.49	10.75
54.	IMZV-R-A	9.82	10.73	9.93	6.16%	-2.78%	257	2,552	9.82	10.73	9.70	10.73
55.	LKRI-R-A	9.41	9.12	9.35	-0.78%	-1.05%	447	4,177	9.12	9.42	9.12	9.41
56.	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
57.	HTPK-R-A	7.90	7.90	7.90	9.82%	9.82%	17	134	7.90	7.90	7.30	7.90
58.	SLPF-R-A	7.28	6.75	7.04	-7.57%	-0.79%	347	2,441	6.75	7.28	6.74	7.70
59.	VERN-R-A	7.30	7.30	7.30	1.83%	1.83%	39	285	7.30	7.30	6.99	7.30
60.	ULJN-R-A	5.18	5.18	5.18	29.48%	29.44%	69	357	5.18	5.18	3.98	5.31
61.	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
62.	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
63.	BLJE-R-A	4.01	4.11	4.06	2.66%	1.52%	430	1,747	4.01	4.11	4.02	4.10
64.	HDEL-R-A	3.05	2.92	3.05	0.00%	4.41%	166	506	2.92	3.05	2.92	3.18
65.	BRIN-R-A	3.12	3.12	3.12	-0.04%	-0.34%	90	281	3.12	3.12	2.26	3.12
66.	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
67.	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
68.	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
69.	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
70.	BD62-R-A	1.73	1.73	1.73	0.23%	-0.39%	100	173	1.73	1.73	1.73	1.91
71.	HBRL-R-A	1.55	1.56	1.55	-0.25%	-0.34%	150	233	1.55	1.56	1.36	1.56
72.	QUNE-R-A	1.46	1.46	1.46	0.00%	0.00%	412	601	1.46	1.46	1.33	1.46
73.	PLJK-R-A	1.35	1.35	1.35	0.00%	0.00%	14	19	1.35	1.35	0.13	1.35
74.	KABA-R-A	1.19	1.19	1.19	0.56%	0.56%	160	191	1.19	1.19	1.19	1.31
75.	BPBA-R-A	0.69	0.82	0.81	11.57%	9.75%	116	93	0.69	0.82	0.69	0.82
76.	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
77.	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
78.	TPNG-R-A	8.63	8.63	8.63	-0.26%	-0.19%	484	4,177	8.63	8.63
79.	PCTS-R-A	6.11	6.11	6.11	-1.41%	-1.41%	131	800	6.11	6.11
80.	LULG-R-A	2.39	2.39	2.39	-0.05%	-0.05%	166	396	2.39	2.39
81.	CROBEX		232.91		0.71%
								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: