View Daily Prices - MojeDionice

Filter Country: Croatia Date: 06/03/2015 Volume: 1,084,998 EUR Show: stocks

< Previous day: 06/02/2015 Next day: 06/05/2015 >

Optimism*:	43%

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

1.	HRDH-R-A	13.26	13.26	13.26	11.11%	11.11%	1	13	13.26	13.26	13.26	13.26
2.	JDPL-R-A	5.40	5.97	5.83	12.47%	7.78%	404	2,354	5.40	5.97	5.58	6.17
3.	PRFC-R-A	2.52	2.65	2.63	7.24%	6.27%	4,000	10,523	2.52	2.65	2.48	2.65
4.	IMZV-R-A	10.09	10.22	10.14	7.69%	6.04%	40	405	10.09	10.22	9.29	10.88
5.	LVCV-R-A	14.60	14.60	14.60	3.31%	3.31%	10	146	14.60	14.60	14.60	15.66
6.	VIRO-R-A	37.83	37.83	37.83	3.64%	3.23%	5	189	37.83	37.83	35.31	37.83
7.	PCTS-R-A	5.94	5.74	6.00	0.14%	3.22%	34	204	5.74	6.04
8.	SLRS-R-A	91.72	91.72	91.72	-1.28%	2.40%	5	459	91.72	91.72	90.39	94.09
9.	DLKV-R-A	2.32	2.42	2.42	4.96%	1.95%	40,642	98,518	2.29	2.48	2.39	2.42
10.	BLJE-R-A	3.68	3.82	3.77	3.86%	1.28%	995	3,750	3.68	3.85	3.72	3.82
11.	VERN-R-A	11.81	12.26	11.95	2.65%	1.18%	162	1,937	11.68	12.26	11.68	12.28
12.	JMNC-R-A	12,210.50	12,210.50	12,210.50	1.10%	1.10%	2	24,421	12,210.50	12,210.50	11,420.93	12,409.45
13.	ADPL-R-A	13.82	13.91	13.96	0.62%	0.61%	462	6,451	13.81	14.04	13.91	14.04
14.	HT-R-A	20.44	20.71	20.70	0.34%	0.59%	4,778	98,913	20.44	20.84	20.70	20.83
15.	ERNT-R-A	170.55	171.08	170.66	1.10%	0.47%	552	94,202	169.89	171.21	170.55	171.08
16.	LKPC-R-A	92.91	92.38	92.88	0.00%	0.36%	19	1,765	92.38	92.91	92.31	94.10
17.	RIZO-R-A	13.01	12.61	12.76	-0.89%	0.31%	209	2,667	12.61	13.01	12.61	13.21
18.	ATGR-R-A	119.06	29.86	29.84	0.33%	0.26%	99	11,817	119.05	119.45	119.45	120.11
19.	ZABA-R-A	4.80	4.80	4.80	0.03%	0.14%	2,095	10,063	4.79	4.80	4.80	4.81
20.	SUNH-R-A	2.92	2.92	2.92	-4.26%	0.09%	48	140	2.92	2.92	2.92	3.13
21.	RIVP-R-A	2.73	2.71	2.72	-0.05%	0.05%	9,291	25,272	2.71	2.73	2.71	2.73
22.	CHAG-R-A	31.85	31.85	31.85	0.00%	0.00%	80	2,548	31.85	31.85	26.54	33.05
23.	HTPK-R-A	7.83	7.83	7.83	0.00%	0.00%	86	673	7.83	7.83	7.83	7.96
24.	HMST-R-A	27.87	27.87	27.87	0.00%	0.00%	12	334	27.87	27.87	26.95	28.93
25.	PUNT-R-A	0.09	0.09	0.09	0.00%	0.00%	3,401	316	0.09	0.09	0.09	0.13
26.	KSST-R-A	11.28	11.28	11.28	0.00%	0.00%	8	90	11.28	11.28	11.28	13.27
27.	KRAS-R-A	55.74	55.74	55.73	0.00%	-0.03%	716	39,900	55.08	55.88	55.08	56.41
28.	HIMR-R-A	55.08	55.08	55.08	-1.19%	-0.04%	10	551	55.08	55.08	53.77	57.04
29.	PTKM-R-A	2.39	2.39	2.39	-2.07%	-0.05%	1,849	4,417	2.38	2.39	2.35	2.39
30.	VDKT-R-A	28.14	26.81	27.38	-2.41%	-0.07%	477	13,063	26.81	28.14	26.81	28.27
31.	ULPL-R-A	19.06	19.51	19.40	0.01%	-0.10%	467	9,061	19.06	19.51	19.01	19.51
32.	ATPL-R-A	26.54	27.01	26.12	3.30%	-0.13%	365	9,535	25.62	27.07	26.04	27.01
33.	KOEI-R-A	88.92	88.79	88.80	-0.15%	-0.14%	89	7,904	88.79	88.92	88.13	88.92
34.	SNHO-R-A	28.12	27.61	27.80	0.00%	-0.20%	579	16,097	27.61	28.14	27.56	28.00
35.	VART-R-1	2.27	2.27	2.28	0.06%	-0.29%	536	1,223	2.27	2.39	2.27	2.39
36.	PODR-R-A	41.42	41.43	41.43	0.03%	-0.29%	285	11,807	41.42	41.43	41.43	41.68
37.	INGR-R-A	0.42	0.43	0.42	2.22%	-0.31%	2,810	1,175	0.42	0.43	0.42	0.43
38.	MAIS-R-A	25.71	25.62	25.63	-0.36%	-0.32%	365	9,353	25.62	25.71	25.35	26.28
39.	BD62-R-A	3.46	3.71	3.51	5.62%	-0.41%	316	1,109	3.46	3.71	3.49	3.71
40.	JDGT-R-A	111.49	111.48	111.48	-0.01%	-0.59%	28	3,121	111.48	111.49	109.50	111.48
41.	LEDO-R-A	1,081.82	1,081.82	1,081.82	-0.60%	-0.60%	1	1,082	1,081.82	1,081.82	1,081.69	1,109.56
42.	TUHO-R-A	319.86	319.86	319.86	-0.62%	-0.77%	1	320	319.86	319.86	319.86	331.81
43.	OPTE-R-A	0.20	0.18	0.19	-1.39%	-1.39%	31,675	6,066	0.18	0.20	0.18	0.19
44.	VPIK-R-A	8.36	8.11	8.23	-3.02%	-1.52%	854	7,032	8.10	8.36	8.11	8.36
45.	ARNT-R-A	46.45	45.66	45.74	-1.71%	-1.71%	64	2,927	45.66	46.45	45.57	46.45
46.	TPNG-R-A	9.27	9.04	9.08	-2.55%	-2.12%	120	1,089	9.04	9.27
47.	INA-R-A	453.91	453.91	453.91	-2.29%	-2.18%	1	454	453.91	453.91	451.26	464.53
48.	SLPF-R-A	6.72	6.72	6.72	-0.02%	-2.43%	150	1,008	6.72	6.72	6.64	7.17
49.	HBRL-R-A	1.45	1.44	1.42	-2.08%	-2.99%	244	347	1.39	1.45	1.44	1.49
50.	DDJH-R-A	3.78	3.74	3.76	-2.15%	-3.01%	2,843	10,690	3.74	3.79	3.73	3.98
51.	ADRS-P-A	50.97	49.30	49.64	-4.01%	-3.45%	10,117	502,211	49.11	50.97	49.30	49.70
52.	LKRI-R-A	5.98	5.98	5.98	0.07%	-3.68%	100	598	5.98	5.98	5.98	6.37
53.	AUHR-R-A	60.01	60.01	60.01	-3.80%	-3.80%	3	180	60.01	60.01	60.01	62.38
54.	FNVC-R-A	3.66	3.66	3.66	-5.07%	-5.07%	83	303	3.66	3.66	3.66	5.31
55.	ADRS-R-A	63.85	63.18	63.20	-4.80%	-5.27%	383	24,207	63.18	63.85	61.25	65.43
56.	CROBEX		230.08		-0.55%
								1,084,998

*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: