View Daily Prices - MojeDionice

Filter Country: Croatia Date: 02/05/2015 Volume: 1,095,415 EUR Show: stocks

< Previous day: 02/04/2015 Next day: 02/06/2015 >

Optimism*:	58%

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

1.	LEDO-R-A	1,088.19	1,088.33	1,088.33	2.49%	2.49%	217	236,167	1,088.19	1,088.33	1,088.33	1,094.96
2.	HT-R-A	21.06	21.37	21.33	0.63%	-0.06%	7,956	169,731	21.06	21.38	21.37	21.38
3.	ADRS-P-A	46.19	46.85	46.56	2.02%	1.75%	1,521	70,816	46.19	46.98	46.48	46.85
4.	RIVP-R-A	2.60	2.59	2.59	-0.51%	-0.15%	21,862	56,735	2.59	2.62	2.59	2.61
5.	KOEI-R-A	92.26	91.58	91.65	-1.43%	-1.21%	600	54,991	91.58	92.26	91.45	93.57
6.	DDJH-R-A	4.91	4.93	4.95	1.67%	3.55%	9,691	47,989	4.86	5.08	4.93	5.04
7.	ATPL-R-A	42.90	42.61	42.65	-1.24%	-1.56%	978	41,710	41.81	43.75	42.62	43.35
8.	ERNT-R-A	172.51	171.35	172.16	-0.46%	-0.38%	194	33,399	171.35	172.94	171.22	172.54
9.	LKPC-R-A	84.95	84.95	84.95	0.47%	-0.93%	361	30,667	84.95	84.95	84.95	87.46
10.	KODT-P-A	139.36	139.36	139.36	0.96%	0.96%	216	30,101	138.70	139.36	137.38	141.22
11.	PTKM-R-A	3.05	2.60	2.78	-11.67%	7.01%	10,520	29,216	2.60	3.11	2.60	2.65
12.	ADPL-R-A	11.15	10.95	11.03	-2.32%	-0.46%	2,355	25,983	10.88	11.15	10.83	11.02
13.	KRAS-R-A	52.29	51.10	52.35	0.00%	1.45%	470	24,606	51.10	52.43	51.10	52.69
14.	BLJE-R-A	4.55	4.51	4.51	-0.03%	-1.36%	4,898	22,097	4.49	4.61	4.51	4.57
15.	HMST-R-A	33.18	30.76	32.17	-6.49%	-4.63%	661	21,265	30.76	33.18	30.76	32.89
16.	ARNT-R-A	45.13	44.99	44.26	2.72%	0.14%	427	18,899	43.93	45.13	43.93	44.99
17.	KSST-R-A	35.17	31.19	32.04	-11.32%	-12.08%	491	15,733	30.98	35.17	31.19	33.84
18.	PODR-R-A	38.62	38.51	38.59	0.03%	0.22%	370	14,279	38.51	38.62	38.51	38.88
19.	SPNV-R-A	75.65	75.65	75.65	-0.18%	-0.18%	160	12,104	75.65	75.65	75.65	265.45
20.	DLKV-R-A	2.07	2.11	2.10	2.25%	0.90%	5,736	12,019	2.06	2.11	2.09	2.11
21.	HUPZ-R-A	238.90	238.90	238.90	1.12%	0.05%	50	11,945	238.90	238.90	237.04	242.62
22.	INGR-R-A	0.42	0.43	0.43	0.94%	5.50%	27,109	11,690	0.42	0.44	0.42	0.43
23.	JDGT-R-A	99.54	99.54	99.54	0.00%	0.00%	100	9,954	99.54	99.54	94.90	99.54
24.	LKRI-R-A	9.06	9.03	9.11	-2.58%	-1.17%	928	8,455	9.03	9.29	8.91	9.03
25.	VIRO-R-A	44.46	44.46	44.46	0.00%	0.34%	150	6,669	44.46	44.46	43.13	45.13
26.	LRH-R-A	517.48	521.60	519.54	3.42%	2.94%	10	5,195	517.48	521.60	507.13	544.03
27.	JDPL-R-A	13.67	13.66	13.57	-1.83%	-2.63%	381	5,169	13.54	13.67	13.46	13.66
28.	VPIK-R-A	10.64	11.14	10.92	5.57%	3.73%	417	4,552	10.64	11.14	10.97	11.14
29.	CKML-R-A	504.35	5.15	5.15	0.00%	0.00%	9	4,539	504.35	504.35	497.71	517.62
30.	VART-R-1	2.77	2.79	2.76	-3.58%	-1.42%	1,612	4,448	2.75	2.79	2.78	2.90
31.	ATGR-R-A	122.11	30.46	30.50	-0.22%	-0.60%	36	4,393	121.84	122.11	121.84	122.37
32.	SNHO-R-A	27.54	28.87	28.06	1.18%	2.67%	138	3,872	27.51	28.87	28.14	28.87
33.	ATLN-R-A	13.01	13.27	13.17	1.97%	1.17%	225	2,963	12.75	13.27	12.90	13.51
34.	BPBA-R-A	0.76	0.74	0.80	-13.53%	19.28%	3,558	2,834	0.74	0.85	0.74	0.79
35.	IMZV-R-A	10.77	11.08	10.78	2.82%	0.35%	258	2,782	10.49	11.08	10.09	11.08
36.	TISK-R-A	25.35	26.54	26.21	0.00%	-1.28%	106	2,778	25.35	26.54	26.54	27.08
37.	VERN-R-A	6.78	6.71	6.78	-2.81%	-1.71%	402	2,724	6.71	6.78	6.71	7.10
38.	KOTR-P-A	180.50	180.50	180.50	4.61%	4.61%	15	2,708	180.50	180.50	180.50	185.65
39.	KODT-R-A	146.00	145.86	145.92	-1.87%	-0.55%	18	2,627	145.86	146.00	143.89	147.32
40.	BD62-R-A	1.87	1.86	1.86	-0.57%	-1.68%	1,400	2,606	1.86	1.87	1.86	2.10
41.	LPLH-R-A	26.54	26.28	26.54	-1.00%	0.42%	95	2,521	26.28	27.21	26.28	27.21
42.	ACI-R-A	677.68	677.68	677.68	-2.76%	-2.76%	3	2,033	677.68	677.68	677.68	729.97
43.	HBRL-R-A	1.29	1.29	1.29	1.57%	1.57%	1,571	2,027	1.29	1.29	1.29	1.46
44.	JNAF-R-A	431.68	453.91	442.46	-0.58%	-2.07%	4	1,770	431.68	453.91	431.69	457.76
45.	IGH-R-A	16.87	16.88	16.89	-2.15%	-1.35%	97	1,639	16.87	17.02	16.87	17.91
46.	OPTE-R-A	0.42	0.42	0.42	1.27%	3.24%	3,860	1,633	0.42	0.42	0.41	0.43
47.	PIKR-R-A	15.26	15.26	15.26	0.00%	0.00%	102	1,557	15.26	15.26	13.94	15.26
48.	RIZO-R-A	7.90	7.99	8.12	-3.43%	-1.45%	144	1,169	7.90	8.37	7.99	8.37
49.	ILRA-R-A	104.85	13.11	13.11	0.00%	0.00%	10	1,049	104.85	104.85	104.85	106.18
50.	HIMR-R-A	61.72	59.73	60.91	-6.05%	-4.81%	16	975	59.73	61.72	59.73	62.91
51.	FRNK-R-A	59.59	59.59	59.59	0.00%	0.00%	15	894	59.59	59.59	59.59	59.86
52.	PBZ-R-A	72.07	72.07	72.07	0.00%	0.74%	11	793	72.07	72.07	69.17	72.07
53.	KOSN-R-A	185.81	185.81	185.81	0.00%	0.00%	4	743	185.81	185.81	165.92	185.81
54.	ULPL-R-A	19.64	19.91	19.61	0.01%	-1.47%	35	686	19.41	19.91	19.41	19.91
55.	MGMA-R-A	0.25	0.25	0.25	0.00%	-1.05%	2,160	550	0.25	0.25	0.24	0.26
56.	ADRS-R-A	50.97	50.97	50.97	-0.26%	2.30%	10	510	50.97	50.97	49.65	50.97
57.	HMAM-R-A	24.82	24.82	24.82	-0.53%	-0.53%	20	496	24.82	24.82	24.82	25.22
58.	SLRS-R-A	95.56	95.56	95.56	-2.04%	-1.56%	5	478	95.56	95.56	94.77	96.22
59.	MAIS-R-A	20.32	20.32	20.32	1.26%	0.52%	20	406	20.32	20.32	20.31	21.10
60.	QUNE-R-A	1.73	1.73	1.73	17.97%	17.97%	200	345	1.73	1.73	1.47	1.73
61.	IKBA-R-A	128.74	128.74	128.74	0.00%	0.00%	2	257	128.74	128.74	128.74	136.04
62.	HTPK-R-A	8.09	8.09	8.09	5.28%	5.28%	30	243	8.09	8.09	7.69	8.36
63.	SUNH-R-A	2.65	2.65	2.65	-4.30%	0.71%	86	228	2.65	2.65	2.48	2.65
64.	KTJV-R-A	1.99	1.99	1.99	6.68%	6.68%	100	199	1.99	1.99	1.87	1.99
65.	THNK-R-A	49.11	49.11	49.11	-1.33%	0.09%	3	147	49.11	49.11	48.71	49.11
66.	HDEL-R-A	2.92	2.92	2.92	0.00%	0.00%	48	140	2.92	2.92	2.76	3.19
67.	BRNK-R-A	3.98	3.98	3.98	29.93%	29.93%	35	139	3.98	3.98	3.94	3.98
68.	BRIN-R-A	3.28	3.28	3.28	0.82%	0.82%	42	138	3.28	3.28	2.41	3.28
69.	ATLS-R-A	0.78	0.78	0.78	15.69%	15.69%	100	78	0.78	0.78	0.78	1.00
70.	TOZ-R-A	7.30	7.30	7.30	0.00%	0.00%	10	73	7.30	7.30	7.30	7.96
71.	SLPF-R-A	6.62	6.62	6.62	8.50%	8.55%	7	46	6.62	6.62	6.09	6.62
72.	ZABA-R-A	4.55	4.55	4.55	-0.03%	-0.06%	10	45	4.55	4.55	4.40	4.55
73.	CROBEX		233.37		0.17%
								1,095,415

*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: