View Daily Prices - MojeDionice

Filter Country: Croatia Date: 02/06/2015 Volume: 1,358,529 EUR Show: stocks

< Previous day: 02/05/2015 Next day: 02/09/2015 >

Optimism*:	69%

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

1.	LEDO-R-A	1,081.69	1,081.69	1,081.69	-0.61%	-0.61%	1	1,082	1,081.69	1,081.69	1,075.05	1,094.96
2.	LRH-R-A	542.82	541.24	537.38	3.77%	3.43%	36	19,346	524.39	542.82	530.89	541.24
3.	PLAG-R-A	530.89	132.72	132.72	-1.23%	-1.23%	15	7,963	530.89	530.89	530.89	536.86
4.	CKML-R-A	507.66	5.18	5.18	0.66%	0.66%	106	53,812	507.66	507.66	507.66	517.62
5.	INA-R-A	486.43	486.43	486.43	0.00%	0.00%	4	1,946	486.43	486.43	484.44	497.71
6.	JDOS-R-A	464.40	451.26	462.52	-2.83%	-0.40%	7	3,238	451.26	464.40	437.99	464.40
7.	JNAF-R-A	434.14	452.58	441.73	-0.29%	-0.17%	14	6,184	434.00	452.58	437.99	453.25
8.	ZVZD-R-A	370.86	384.21	376.20	0.00%	-2.09%	5	1,881	370.86	384.21	370.86	384.21
9.	TUHO-R-A	345.74	345.74	345.74	-8.27%	-8.27%	1	346	345.74	345.74	345.75	369.63
10.	HUPZ-R-A	238.90	238.90	238.90	0.00%	0.00%	2	478	238.90	238.90	237.58	242.62
11.	KOSN-R-A	185.81	185.81	185.81	0.00%	0.00%	4	743	185.81	185.81	175.19	185.81
12.	ERNT-R-A	172.54	172.54	172.43	0.70%	0.16%	1,131	195,016	171.38	173.64	172.27	172.54
13.	KODT-R-A	146.00	145.99	145.47	0.09%	-0.31%	19	2,764	144.01	146.00	144.01	146.00
14.	KODT-P-A	139.62	139.36	139.60	0.00%	0.17%	31	4,328	139.36	139.62	137.39	140.68
15.	ATGR-R-A	121.51	30.38	30.38	-0.27%	-0.42%	10	1,215	121.51	121.51	121.44	123.03
16.	EPLT-R-A	102.20	102.20	102.20	-3.75%	-3.75%	480	49,054	102.20	102.20	92.91	102.20
17.	JDGT-R-A	99.54	99.54	99.54	0.00%	0.00%	7	697	99.54	99.54	94.90	99.54
18.	KOEI-R-A	93.57	93.57	93.57	2.17%	2.09%	20	1,871	93.57	93.57	91.59	93.57
19.	LKPC-R-A	84.68	86.27	85.21	1.55%	0.30%	108	9,203	84.68	86.27	84.82	87.60
20.	AUHR-R-A	66.10	66.23	66.17	2.25%	2.21%	27	1,787	66.10	66.23	64.84	66.23
21.	TNPL-R-A	63.24	63.04	62.41	-2.06%	0.88%	106	6,616	61.72	63.24	62.51	65.03
22.	HIMR-R-A	59.73	59.59	58.21	-0.22%	-4.44%	91	5,297	57.08	59.73	57.34	61.53
23.	KRAS-R-A	51.76	51.76	51.76	1.30%	-1.13%	46	2,381	51.76	51.76	51.10	52.69
24.	ADRS-R-A	51.10	51.50	51.15	1.04%	0.36%	624	31,916	49.87	51.50	51.23	51.50
25.	THNK-R-A	49.11	49.11	49.27	0.00%	0.33%	66	3,252	49.11	49.64	48.71	49.11
26.	ADRS-P-A	46.85	47.38	47.27	1.13%	1.54%	4,549	215,052	46.72	48.18	47.38	48.16
27.	VIRO-R-A	44.46	44.46	44.46	0.00%	0.00%	150	6,669	44.46	44.46	43.67	44.46
28.	ARNT-R-A	43.93	43.93	44.00	-2.36%	-0.60%	989	43,512	43.81	44.46	43.80	44.99
29.	TKPR-R-A	43.67	43.67	43.67	-0.27%	-0.27%	9	393	43.67	43.67	37.17	46.05
30.	ATPL-R-A	42.60	43.13	42.91	1.22%	0.62%	2,648	113,633	42.21	43.17	42.69	43.30
31.	PODR-R-A	38.62	38.76	38.67	0.65%	0.21%	267	10,326	38.62	38.76	38.76	38.88
32.	VDKT-R-A	33.14	33.18	33.43	3.30%	4.10%	434	14,510	32.78	33.84	32.52	33.18
33.	KSST-R-A	31.32	30.00	28.02	-3.83%	-12.54%	386	10,817	26.54	31.32	28.55	30.00
34.	HMST-R-A	30.00	32.12	30.08	4.41%	-6.51%	70	2,105	29.54	32.12	30.53	32.12
35.	SNHO-R-A	28.93	29.20	29.13	1.15%	3.83%	1,596	46,498	28.93	29.86	28.87	29.20
36.	LPLH-R-A	26.28	26.01	26.05	-1.01%	-1.84%	755	19,669	26.01	26.28	25.64	27.20
37.	HMAM-R-A	24.83	24.83	24.83	0.04%	0.04%	25	621	24.83	24.83	24.82	25.22
38.	HTCP-R-A	22.56	22.56	22.56	0.01%	0.01%	45	1,015	22.56	22.56	22.56	23.23
39.	HT-R-A	21.26	21.49	21.42	0.57%	0.40%	7,792	166,893	21.24	21.49	21.45	21.49
40.	MAIS-R-A	20.31	21.37	21.24	5.16%	4.54%	2,071	43,992	20.31	21.37	20.37	21.43
41.	ULPL-R-A	19.91	19.91	19.91	-0.01%	1.50%	4	80	19.91	19.91	19.51	19.91
42.	IGH-R-A	17.25	16.72	16.82	-0.94%	-0.40%	259	4,358	16.46	17.25	16.72	17.12
43.	JDPL-R-A	13.66	13.60	13.49	-0.40%	-0.57%	435	5,868	13.33	13.66	13.33	13.60
44.	ATLN-R-A	13.44	13.14	13.37	-1.00%	1.51%	212	2,834	13.14	13.50	13.07	13.50
45.	IPKK-R-A	11.75	11.75	11.75	-1.67%	-1.67%	100	1,175	11.75	11.75	11.68	12.01
46.	VPIK-R-A	11.14	11.15	11.21	0.08%	2.66%	1,266	14,187	11.14	11.61	11.15	11.41
47.	ADPL-R-A	11.08	10.62	10.77	-3.03%	-2.42%	6,002	64,618	10.62	11.15	10.55	10.62
48.	IMZV-R-A	10.17	9.82	9.83	-11.38%	-8.86%	247	2,428	9.69	10.17	9.80	11.02
49.	LKRI-R-A	8.90	9.03	9.02	0.00%	-1.02%	107	965	8.90	9.03	8.91	9.03
50.	HTPK-R-A	7.69	7.57	7.61	-6.54%	-6.02%	300	2,282	7.57	7.69	7.57	8.23
51.	TOZ-R-A	7.30	7.30	7.30	0.00%	0.00%	63	460	7.30	7.30	7.30	7.96
52.	JDTC-R-A	7.03	7.30	7.18	4.76%	1.41%	680	4,881	6.97	7.43	6.77	7.83
53.	VERN-R-A	6.90	6.90	6.90	2.89%	1.84%	375	2,588	6.90	6.90	6.72	7.15
54.	DDJH-R-A	4.91	5.04	5.03	2.40%	1.50%	2,838	14,266	4.91	5.04	4.94	5.04
55.	BLJE-R-A	4.51	4.49	4.50	-0.44%	-0.26%	988	4,445	4.49	4.51	4.49	4.55
56.	ZABA-R-A	4.50	4.38	4.40	-3.73%	-3.21%	1,726	7,601	4.38	4.50	4.38	4.41
57.	SLDM-R-A	3.32	3.32	3.32	-5.62%	-5.62%	6	20	3.32	3.32	3.32	3.53
58.	VART-R-1	2.90	3.05	2.92	9.43%	5.97%	1,522	4,450	2.78	3.05	2.82	3.04
59.	PTKM-R-A	2.64	2.61	2.67	0.25%	-3.92%	2,978	7,944	2.54	2.83	2.56	2.61
60.	RIVP-R-A	2.61	2.61	2.60	0.77%	0.26%	16,498	42,922	2.59	2.63	2.61	2.63
61.	PRFC-R-A	2.47	2.47	2.47	0.11%	0.11%	60	148	2.47	2.47	2.47	2.57
62.	DLKV-R-A	2.09	2.12	2.12	0.13%	1.08%	8,589	18,198	2.09	2.13	2.12	2.13
63.	KTJV-R-A	1.99	1.99	1.99	0.20%	0.20%	110	219	1.99	1.99	1.99	2.12
64.	QUNE-R-A	1.72	1.72	1.72	-0.08%	-0.08%	150	259	1.72	1.72	1.47	1.72
65.	ELPR-R-A	0.80	0.80	0.80	58.72%	58.72%	200	159	0.80	0.80	0.50	0.80
66.	BPBA-R-A	0.74	0.77	0.79	4.15%	-0.33%	3,454	2,740	0.74	0.80	0.69	0.85
67.	INGR-R-A	0.44	0.46	0.45	8.05%	4.64%	74,353	33,592	0.44	0.46	0.45	0.46
68.	OPTE-R-A	0.43	0.42	0.43	0.00%	1.87%	15,611	6,724	0.41	0.45	0.41	0.42
69.	CROBEX		234.20		0.36%
								1,358,529

*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: