View Daily Prices - MojeDionice

Filter Country: Croatia Date: 03/31/2015 Volume: 1,684,668 EUR Show: stocks

< Previous day: 03/30/2015 Next day: 04/01/2015 >

Optimism*:	44%

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

1.	MIV-R-A	942.33	942.33	942.33	42.00%	42.00%	43	40,520	942.33	942.33	942.33	1,061.65
2.	BRBA-P-A	597.25	597.25	597.25	21.62%	21.62%	6	3,584	597.25	597.25	530.89	597.25
3.	KSST-R-A	19.17	19.17	19.17	11.32%	15.00%	7	134	19.17	19.17	14.20	19.91
4.	VLEN-R-B	0.77	0.77	0.77	8.62%	8.62%	10,228	7,873	0.77	0.77	0.77	1.85
5.	DLKV-R-A	2.32	2.43	2.43	7.01%	10.24%	102,914	250,122	2.32	2.52	2.43	2.45
6.	LULG-R-A	2.48	2.66	2.67	7.01%	11.64%	9,734	26,030	2.48	3.05
7.	LKRI-R-A	7.30	7.55	7.43	6.77%	3.32%	543	4,036	7.30	7.56	7.19	7.56
8.	DDJH-R-A	4.63	4.81	4.69	5.56%	2.59%	3,028	14,187	4.56	4.81	4.56	4.90
9.	ACI-R-A	781.74	781.74	781.74	5.18%	5.18%	5	3,909	781.74	781.74	736.61	781.74
10.	PTKM-R-A	2.39	2.51	2.45	5.06%	5.90%	2,051	5,029	2.39	2.51	2.51	2.52
11.	IGH-R-A	17.27	18.05	17.91	4.58%	3.33%	104	1,862	17.27	18.05	17.28	18.05
12.	PCTS-R-A	5.71	5.57	5.89	3.70%	9.58%	2,035	11,988	5.57	5.97
13.	ATLN-R-A	12.44	12.87	12.80	3.58%	2.98%	120	1,536	12.44	12.87	12.44	12.87
14.	LKPC-R-A	92.07	95.03	92.63	3.24%	0.42%	26	2,408	92.07	95.03	92.07	95.03
15.	INGR-R-A	0.45	0.47	0.46	3.22%	3.88%	8,416	3,895	0.45	0.47	0.46	0.47
16.	AMDN-R-A	9.03	9.03	9.03	2.95%	2.95%	58	523	9.03	9.03	8.76	9.69
17.	HIMR-R-A	57.07	57.07	57.07	2.38%	2.38%	3	171	57.07	57.07	54.70	57.07
18.	BDSS-R-A	41.94	42.07	42.01	2.21%	2.05%	10	420	41.94	42.07	41.81	42.74
19.	SUNH-R-A	3.12	3.12	3.12	2.18%	2.09%	200	624	3.12	3.12	2.97	3.12
20.	SAPN-R-A	33.85	34.38	34.31	1.56%	1.35%	46	1,578	33.85	34.38	33.85	35.04
21.	INA-R-A	471.03	471.17	471.16	1.43%	1.43%	75	35,337	471.03	471.17	437.99	477.67
22.	JDGT-R-A	103.92	105.51	105.00	1.27%	1.20%	394	41,368	103.52	105.51	104.32	105.78
23.	LEDO-R-A	1,031.26	1,035.24	1,032.01	1.17%	0.50%	7	7,224	1,031.26	1,035.24	1,021.97	1,041.87
24.	ATGR-R-A	118.12	29.86	29.73	1.12%	0.92%	137	16,290	118.12	119.45	118.79	120.46
25.	KOKA-R-A	35.83	35.83	35.83	0.74%	0.74%	200	7,167	35.83	35.83	23.36	35.83
26.	TPNG-R-A	9.26	9.26	9.26	0.72%	0.74%	51	472	9.26	9.26
27.	RIZO-R-A	13.03	13.09	13.05	0.60%	-0.64%	60	783	13.03	13.09	13.09	13.27
28.	RIVP-R-A	2.54	2.55	2.54	0.52%	0.26%	14,095	35,781	2.53	2.55	2.54	2.56
29.	HMST-R-A	31.85	33.18	31.87	0.40%	4.06%	192	6,120	31.85	33.18	30.66	33.18
30.	ILRA-R-A	108.97	13.62	13.62	0.12%	0.12%	2	218	108.97	108.97	108.84	111.35
31.	HTPK-R-A	6.93	6.93	6.93	0.10%	0.04%	125	866	6.93	6.93	6.93	7.30
32.	HMAM-R-A	25.62	25.62	25.62	0.01%	0.01%	44	1,127	25.62	25.62	25.62	25.75
33.	HT-R-A	21.50	21.50	21.53	0.01%	0.09%	6,915	148,854	21.50	21.55	21.50	21.54
34.	IMZV-R-A	8.76	8.76	8.77	0.00%	0.09%	111	973	8.76	8.79	8.76	10.15
35.	CKML-R-A	557.44	5.69	5.69	0.00%	0.00%	5	2,787	557.44	557.44	517.62	570.64
36.	HMDN-R-A	10.75	10.75	10.75	0.00%	0.00%	12	129	10.75	10.75		10.75
37.	KRAS-R-A	53.09	53.09	53.06	0.00%	-0.05%	239	12,682	52.59	53.09	52.59	53.49
38.	LPLH-R-A	24.75	24.75	24.76	0.00%	-0.01%	188	4,655	24.75	25.22	24.75	25.22
39.	PIKR-R-A	15.26	15.26	15.26	0.00%	0.00%	147	2,244	15.26	15.26	15.26	17.24
40.	HBRL-R-A	1.45	1.45	1.45	0.00%	0.00%	638	922	1.45	1.45	1.45	1.54
41.	PIVK-R-A	35.84	35.84	35.84	0.00%	0.00%	24	860	35.84	35.84	31.85	35.84
42.	HUPZ-R-A	245.56	258.81	251.14	0.00%	-2.97%	19	4,772	245.56	258.81	245.57	258.81
43.	KODT-P-A	139.36	139.36	139.36	0.00%	0.00%	4	557	139.36	139.36	136.06	139.36
44.	ADRS-R-A	53.22	53.09	53.11	-0.01%	-0.10%	862	45,776	53.09	53.22	53.09	53.16
45.	ARNT-R-A	43.80	44.32	43.45	-0.01%	-0.61%	124	5,387	43.40	44.32	43.47	44.32
46.	BLJE-R-A	4.00	4.11	4.01	-0.03%	-0.20%	53	213	4.00	4.11	4.00	4.11
47.	CROBEX		227.33		-0.04%
48.	HPDG-R-A	2.65	2.65	2.65	-0.05%	-0.05%	30	80	2.65	2.65	2.65	3.05
49.	BD62-R-A	2.65	2.65	2.65	-0.05%	-0.49%	400	1,062	2.65	2.65	2.59	2.65
50.	BRIN-R-A	3.11	3.11	3.11	-0.30%	-0.30%	60	186	3.11	3.11	2.34	3.11
51.	ULPL-R-A	19.90	19.91	19.90	-0.33%	-0.39%	109	2,169	19.90	19.91	19.71	19.91
52.	ZTNJ-R-A	28.93	28.93	28.93	-0.46%	-0.46%	22	637	28.93	28.93	28.93	29.07
53.	PRFC-R-A	2.53	2.53	2.53	-0.52%	-0.52%	192	486	2.53	2.53	2.52	2.65
54.	ZABA-R-A	5.04	5.04	5.03	-0.55%	-0.68%	3,468	17,458	5.01	5.04	5.01	5.04
55.	KOEI-R-A	90.25	90.25	90.25	-0.58%	-0.48%	9	812	90.25	90.25	89.47	90.78
56.	ERNT-R-A	176.53	175.86	176.41	-0.75%	-0.17%	258	45,513	175.86	177.18	175.20	175.86
57.	GRNL-R-A	18.30	18.31	18.31	-0.76%	0.31%	400	7,323	18.30	18.31
58.	ADPL-R-A	10.75	10.64	10.65	-1.02%	-0.08%	126	1,342	10.64	10.75	10.64	10.87
59.	TNPL-R-A	86.40	86.27	86.28	-1.07%	-1.06%	52	4,486	86.27	86.40	86.27	88.79
60.	IPKK-R-A	10.49	10.51	10.49	-1.11%	-1.69%	242	2,540	10.49	10.51	10.51	11.01
61.	VERN-R-A	8.07	8.07	8.07	-1.17%	-8.39%	26	210	8.07	8.07	7.97	8.87
62.	JNAF-R-A	484.57	504.35	495.85	-1.27%	-2.94%	14	6,942	484.57	504.35	484.57	504.35
63.	ADRS-P-A	44.21	43.92	44.34	-1.37%	-1.33%	1,601	70,984	43.92	44.73	43.92	44.06
64.	THMT-R-A	17.26	17.26	17.26	-1.51%	-1.51%	36	621	17.26	17.26	17.26	18.56
65.	MAIS-R-A	21.23	20.77	21.15	-1.57%	0.21%	2,522	53,335	20.77	21.24	20.18	20.77
66.	PODR-R-A	39.15	38.49	38.67	-1.69%	-1.24%	781	30,198	38.49	39.15	38.36	38.49
67.	ATPL-R-A	31.86	31.72	31.75	-1.85%	-0.66%	323	10,254	31.65	32.32	31.72	32.25
68.	BCIN-R-A	68.22	67.69	68.00	-1.92%	-1.24%	296	20,128	67.69	68.22	67.69	69.01
69.	SNHO-R-A	29.46	29.33	29.33	-2.13%	-0.47%	250	7,332	29.20	29.46	28.94	29.33
70.	VDKT-R-A	32.52	31.72	31.66	-2.45%	-2.79%	66	2,089	31.46	32.52	31.66	33.18
71.	OPTE-R-A	0.41	0.41	0.41	-2.54%	0.67%	90	37	0.41	0.41	0.41	0.42
72.	AUHR-R-A	67.69	66.36	67.14	-2.91%	-1.78%	48	3,223	66.36	67.69	66.36	68.35
73.	JDOS-R-A	411.57	411.46	411.50	-3.12%	-3.11%	3	1,234	411.46	411.57	411.46	430.55
74.	TUHO-R-A	337.12	333.27	334.40	-3.42%	-3.09%	17	5,685	333.27	337.12	333.27	345.08
75.	KODT-R-A	142.15	140.29	141.56	-3.46%	-2.59%	5	708	140.29	142.15	140.17	143.34
76.	PBZ-R-A	73.66	73.13	73.33	-3.67%	-3.41%	24	1,760	73.13	73.66	70.62	71.94
77.	HDEL-R-A	3.25	3.12	3.19	-4.00%	-1.80%	265	846	3.12	3.25	3.12	3.64
78.	KTKA-R-A	67.69	67.69	67.69	-7.27%	-7.27%	6	406	67.69	67.69	57.07	79.24
79.	TISK-R-A	20.86	20.59	20.61	-9.03%	-8.90%	250	5,153	20.59	20.86	20.59	22.56
80.	LURA-R-A	39.82	39.82	39.82	-9.09%	-9.09%	197	7,844	39.82	39.82	39.55	39.82
81.	OPEK-R-A	34.51	34.51	34.51	-14.75%	-14.75%	17,600	607,340	34.51	34.51		40.48
82.	TLM-R-A	1.06	1.06	1.06	-20.00%	-20.00%	234	248	1.06	1.06	0.93	1.06
								1,684,668

*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: