View Daily Prices - MojeDionice

Filter Country: Croatia Date: 02/10/2015 Volume: 998,889 EUR Show: stocks

< Previous day: 02/09/2015 Next day: 02/11/2015 >

Optimism*:	57%

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

1.	ADPL-R-A	10.25	10.88	10.58	4.46%	2.32%	19,656	208,040	10.25	11.01	10.78	10.85
2.	INGR-R-A	0.51	0.50	0.52	-1.04%	5.17%	252,180	129,815	0.49	0.54	0.50	0.52
3.	HT-R-A	21.45	21.63	21.57	0.62%	0.58%	5,976	128,919	21.44	21.76	21.64	21.76
4.	RIVP-R-A	2.61	2.59	2.59	0.10%	-0.15%	30,488	79,076	2.59	2.61	2.59	2.60
5.	ADRS-R-A	51.43	51.10	51.18	-0.28%	-0.60%	1,046	53,532	51.10	51.43	50.44	51.49
6.	RIZO-R-A	8.27	9.29	8.78	10.08%	4.77%	5,467	48,008	8.05	9.44	8.89	9.29
7.	ATPL-R-A	42.60	42.47	42.53	-0.93%	-0.08%	886	37,677	42.47	42.74	42.47	42.74
8.	SNHO-R-A	29.86	29.20	29.24	-2.20%	0.87%	1,286	37,599	28.81	30.26	29.00	29.72
9.	ERNT-R-A	172.55	176.12	174.55	2.08%	0.86%	166	28,975	172.55	176.12	175.19	179.17
10.	LRH-R-A	537.53	541.51	543.15	1.75%	1.31%	46	24,985	537.53	544.16	541.51	544.16
11.	DLKV-R-A	2.19	2.22	2.19	2.45%	0.37%	10,656	23,349	2.16	2.22	2.18	2.22
12.	THNK-R-A	49.90	50.43	50.13	1.06%	1.53%	260	13,033	49.90	50.43	49.91	50.96
13.	ADRS-P-A	46.97	46.78	46.99	0.28%	-0.36%	276	12,970	46.78	47.12	46.78	46.92
14.	EPLT-R-A	102.20	102.20	102.20	0.00%	0.00%	120	12,264	102.20	102.20	92.91	102.20
15.	MAIS-R-A	21.24	20.70	20.91	-3.11%	-1.47%	548	11,457	20.70	21.24	20.44	21.23
16.	KODT-R-A	144.01	146.00	144.78	0.00%	-0.48%	77	11,148	144.00	146.00	143.87	146.00
17.	BDSS-R-A	43.80	43.80	43.80	0.61%	-1.21%	231	10,117	43.80	43.80	42.47	47.78
18.	HMST-R-A	31.85	31.19	31.28	-1.26%	-0.99%	322	10,071	31.19	31.85	29.93	31.85
19.	OPTE-R-A	0.46	0.45	0.45	-0.86%	0.88%	21,531	9,609	0.44	0.46	0.43	0.45
20.	MIV-R-A	384.90	384.90	384.90	26.09%	26.09%	22	8,468	384.90	384.90	384.90	397.90
21.	VART-R-1	2.91	2.83	2.87	-2.56%	0.98%	2,866	8,222	2.83	2.92	2.83	2.92
22.	LPLH-R-A	25.64	25.22	25.33	-1.63%	-3.55%	239	6,053	25.22	25.64	24.97	27.17
23.	HIMR-R-A	59.73	57.73	57.88	-3.12%	-0.57%	98	5,672	55.74	59.73	55.75	59.06
24.	DDJH-R-A	4.99	5.02	5.04	-1.43%	-1.76%	1,051	5,296	4.99	5.21	5.02	5.11
25.	KODT-P-A	138.96	138.96	138.96	-0.29%	-0.46%	38	5,281	138.96	138.96	137.39	139.62
26.	ATGR-R-A	121.51	30.59	30.40	0.77%	0.11%	42	5,107	121.51	122.37	121.58	122.77
27.	ILRA-R-A	107.51	13.44	13.44	0.00%	0.00%	43	4,623	107.51	107.51	107.51	108.83
28.	ULPL-R-A	19.64	20.03	19.63	0.61%	-1.40%	217	4,259	19.38	20.04	19.38	20.03
29.	ATLN-R-A	13.14	13.27	13.23	1.52%	0.93%	310	4,100	13.14	13.27	13.15	13.60
30.	PTKM-R-A	2.44	2.36	2.38	-3.21%	-2.45%	1,711	4,070	2.36	2.46	2.36	2.46
31.	TISK-R-A	25.48	25.22	25.36	-1.05%	-0.52%	151	3,829	25.22	25.48	25.22	26.52
32.	PLAG-R-A	528.24	132.89	132.30	1.39%	0.94%	7	3,704	528.24	531.55	530.89	534.87
33.	FMPS-R-A	1.79	1.79	1.79	3.21%	3.21%	2,000	3,584	1.79	1.79	1.68	1.81
34.	AUHR-R-A	64.38	64.37	64.38	-1.02%	-1.01%	50	3,219	64.37	64.38	62.78	65.03
35.	SLPF-R-A	6.12	6.11	6.11	-7.80%	-7.70%	435	2,659	6.11	6.12	6.11	6.62
36.	KSST-R-A	28.80	32.25	29.14	1.25%	-6.75%	80	2,331	28.80	32.25	29.20	32.25
37.	SPNV-R-A	79.63	79.63	79.63	5.26%	5.26%	25	1,991	79.63	79.63	75.65	265.45
38.	INA-R-A	481.12	481.12	481.12	0.00%	-0.64%	4	1,924	481.12	481.12	481.12	490.94
39.	TRFM-R-A	18.58	18.58	18.58	0.00%	0.00%	100	1,858	18.58	18.58		18.58
40.	BLJE-R-A	4.50	4.58	4.52	-0.03%	0.21%	410	1,853	4.50	4.58	4.51	4.58
41.	KOTR-P-A	179.18	179.18	179.18	0.00%	0.00%	10	1,792	179.18	179.18	179.18	185.65
42.	JNAF-R-A	438.15	451.12	444.64	-0.47%	-1.43%	4	1,779	438.15	451.12	438.25	451.12
43.	KOEI-R-A	91.86	91.73	91.83	-1.97%	-1.86%	17	1,561	91.73	91.86	91.73	92.91
44.	HUPZ-R-A	238.90	238.25	238.79	-0.27%	-0.05%	6	1,433	238.25	238.90	238.25	242.22
45.	LULG-R-A	2.92	2.92	2.92			477	1,393	2.92	2.92
46.	SLRS-R-A	95.96	95.96	95.96	-0.41%	-0.41%	14	1,343	95.96	95.96	94.76	96.75
47.	LKPC-R-A	87.60	86.93	87.38	2.66%	2.94%	15	1,311	86.93	87.60	86.93	87.60
48.	KRAS-R-A	51.76	51.76	51.76	0.00%	0.00%	25	1,294	51.76	51.76	51.10	52.42
49.	PCTS-R-A	5.73	5.73	5.73			225	1,290	5.73	5.73
50.	LKRI-R-A	9.16	9.03	9.06	0.68%	0.35%	124	1,124	9.03	9.16	9.03	9.14
51.	TUHO-R-A	358.35	358.35	358.35	-1.82%	-1.82%	2	717	358.35	358.35	350.52	364.86
52.	MGMA-R-A	0.25	0.25	0.25	1.05%	0.52%	2,667	668	0.25	0.25	0.25	0.28
53.	ARNT-R-A	45.66	45.66	45.66	1.18%	1.29%	12	548	45.66	45.66	44.73	45.66
54.	JDPL-R-A	12.90	13.27	13.00	2.99%	-1.88%	39	507	12.90	13.27	12.92	13.27
55.	SUNH-R-A	2.47	2.46	2.46	-0.91%	-0.80%	200	492	2.46	2.47	2.46	2.65
56.	JDOS-R-A	444.62	444.62	444.62	-1.47%	-1.47%	1	445	444.62	444.62	441.04	464.40
57.	JDBA-R-A	86.54	86.40	86.48	-18.62%	-18.55%	5	432	86.40	86.54	86.41	106.18
58.	IGH-R-A	17.27	17.27	17.27	0.00%	1.95%	24	415	17.27	17.27	17.27	17.78
59.	TNPL-R-A	66.22	66.23	66.23	4.98%	4.84%	5	331	66.22	66.23	63.31	66.23
60.	HTPK-R-A	7.57	7.57	7.57	0.09%	-0.45%	38	288	7.57	7.57	7.57	8.23
61.	HTPO-R-A	13.27	13.27	13.27	-0.05%	-0.05%	20	265	13.27	13.27	13.27	37.16
62.	AMDN-R-A	10.62	10.62	10.62	0.06%	0.06%	21	223	10.62	10.62	9.31	11.28
63.	BRIN-R-A	3.30	3.30	3.30	0.81%	0.81%	46	152	3.30	3.30	2.41	3.30
64.	VERN-R-A	6.78	6.78	6.78	-0.37%	-0.37%	21	142	6.78	6.78	6.78	7.15
65.	BCIN-R-A	67.03	67.03	67.03	0.00%	-0.13%	2	134	67.03	67.03	66.64	68.35
66.	JDTC-R-A	7.10	7.10	7.10	-2.73%	-1.07%	9	64	7.10	7.10	7.10	7.96
67.	CROBEX		233.79		0.26%
								998,889

*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: