View Daily Prices - MojeDionice

Filter Country: Croatia Date: 05/20/2015 Volume: 834,564 EUR Show: stocks

< Previous day: 05/19/2015 Next day: 05/21/2015 >

Optimism*:	49%

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

1.	CROBEX		228.47		-0.20%
2.	KSST-R-A	11.55	11.55	11.55	-13.00%	-12.99%	6	69	11.55	11.55	11.55	13.54
3.	JDBA-R-A	53.09	53.09	53.09	-11.11%	-11.45%	1	53	53.09	53.09	46.45	53.09
4.	JDPL-R-A	7.33	6.94	7.21	-14.26%	-6.07%	410	2,958	6.94	7.33	6.94	7.43
5.	VPIK-R-A	8.92	9.29	8.93	0.00%	-4.17%	225	2,010	8.90	9.29	8.91	9.29
6.	LKRI-R-A	6.24	5.97	6.15	-6.25%	-3.52%	921	5,661	5.97	6.24	5.97	6.63
7.	IMZV-R-A	10.62	10.62	10.62	0.00%	-3.46%	100	1,062	10.62	10.62	9.69	11.28
8.	VIRO-R-A	38.25	38.49	37.77	-6.45%	-3.24%	600	22,665	37.08	38.49	36.50	38.49
9.	INGR-R-A	0.44	0.44	0.44	-2.95%	-2.93%	12,048	5,263	0.44	0.44	0.44	0.45
10.	MAIS-R-A	25.72	24.44	24.77	-2.58%	-2.88%	131	3,244	24.44	25.73	24.44	25.73
11.	VERN-R-A	10.62	10.62	10.62	-2.44%	-2.44%	30	319	10.62	10.62	10.62	11.40
12.	KODT-R-A	152.77	155.29	153.91	-2.34%	-2.42%	11	1,693	152.77	155.29	152.77	158.59
13.	LEDO-R-A	1,063.77	1,063.77	1,063.77	-2.26%	-2.26%	1	1,064	1,063.77	1,063.77	1,063.77	1,087.00
14.	VART-R-1	2.26	2.26	2.26	-4.97%	-2.02%	992	2,238	2.26	2.26	2.22	2.37
15.	OPTE-R-A	0.21	0.20	0.20	-6.92%	-1.96%	58,845	11,818	0.20	0.21	0.20	0.20
16.	ATPL-R-A	28.70	28.21	28.23	-1.68%	-1.86%	633	17,872	28.21	28.80	28.21	28.80
17.	DDJH-R-A	3.85	3.85	3.85	1.76%	-1.56%	65	250	3.85	3.85	3.85	3.97
18.	ZABA-R-A	4.62	4.62	4.55	-0.14%	-1.55%	12,823	58,387	4.51	4.62	4.51	4.64
19.	GRNL-R-A	16.46	16.32	16.36	-1.60%	-1.40%	199	3,255	16.32	16.46
20.	VDKT-R-A	31.19	30.39	31.30	-4.17%	-1.33%	66	2,066	30.39	31.72	30.39	31.72
21.	ATLN-R-A	13.67	13.61	13.64	-1.43%	-1.32%	961	13,109	13.61	13.67	13.61	13.80
22.	HMAM-R-A	26.01	26.01	26.01	-1.01%	-1.01%	29	754	26.01	26.01	24.95	26.41
23.	HT-R-A	20.98	21.21	21.03	0.85%	-0.90%	4,726	99,376	20.87	21.21	20.84	21.21
24.	SNHO-R-A	26.96	27.54	27.03	1.22%	-0.63%	119	3,217	26.95	27.54	26.94	27.61
25.	SLRS-R-A	92.11	90.92	91.46	-1.17%	-0.59%	200	18,291	90.92	92.11	90.54	94.17
26.	HMST-R-A	29.07	29.07	29.07	-0.45%	-0.45%	11	320	29.07	29.07	28.27	29.07
27.	PODR-R-A	40.61	40.48	40.52	1.31%	-0.32%	2,016	81,686	40.02	40.61	40.48	41.11
28.	DLKV-R-A	2.26	2.25	2.26	-0.29%	-0.29%	2,350	5,301	2.25	2.26	2.25	2.28
29.	KOEI-R-A	90.25	90.25	90.21	-0.09%	-0.24%	305	27,513	89.74	90.25	89.74	92.11
30.	TUHO-R-A	339.11	339.11	339.11	-0.23%	-0.24%	20	6,782	339.11	339.11	336.59	342.42
31.	RIVP-R-A	2.68	2.67	2.68	-0.29%	-0.20%	11,768	31,483	2.66	2.68	2.67	2.67
32.	ERNT-R-A	171.48	171.88	172.89	-0.69%	-0.17%	206	35,616	171.48	172.94	171.61	172.54
33.	ACI-R-A	792.35	792.35	792.35	-0.15%	-0.15%	3	2,377	792.35	792.35	763.29	792.36
34.	ARNT-R-A	45.29	45.29	45.29	0.00%	-0.11%	10	453	45.29	45.29	45.29	46.17
35.	KABA-R-A	1.18	1.18	1.18	-0.11%	-0.11%	1,000	1,180	1.18	1.18	0.98	1.18
36.	INA-R-A	464.53	451.29	463.83	-2.85%	-0.06%	19	8,813	451.29	464.53	451.29	464.53
37.	PRFC-R-A	2.47	2.47	2.47	-0.06%	-0.06%	352	870	2.47	2.47	2.47	2.58
38.	ULPL-R-A	20.28	20.31	20.29	-2.55%	-0.01%	303	6,149	20.28	20.31	20.11	20.84
39.	TPNG-R-A	9.03	9.03	9.03	0.00%	0.00%	106	957	9.03	9.03
40.	PBZ-R-A	74.32	74.32	74.32	0.00%	0.00%	96	7,135	74.32	74.32	72.33	74.32
41.	PCTS-R-A	5.77	5.77	5.77	0.76%	0.11%	129	745	5.77	5.77
42.	ADRS-R-A	58.40	59.72	58.47	4.41%	0.13%	3,090	180,672	58.40	59.72	58.46	59.72
43.	ZVZD-R-A	378.26	378.26	378.26	0.14%	0.14%	4	1,513	378.26	378.26	371.89	378.26
44.	LULG-R-A	2.53	2.53	2.53	0.11%	0.16%	104	263	2.53	2.53
45.	IPKK-R-A	10.49	10.22	10.25	0.00%	0.31%	109	1,118	10.22	10.49	10.22	10.35
46.	ATGR-R-A	121.04	30.00	30.22	-0.66%	0.43%	258	31,183	119.72	121.31	119.98	120.78
47.	HUPZ-R-A	262.79	258.81	258.69	0.52%	0.47%	175	45,271	256.42	262.79	256.55	262.79
48.	SLPF-R-A	7.75	7.75	7.75	0.67%	0.67%	100	775	7.75	7.75	7.65	7.75
49.	ADRS-P-A	45.39	45.79	45.73	1.32%	1.14%	566	25,885	45.39	45.79	45.30	45.79
50.	KRAS-R-A	55.08	55.35	55.40	1.17%	1.23%	380	21,051	55.08	55.48	55.08	56.76
51.	JDGT-R-A	104.32	106.18	106.07	1.90%	1.36%	113	11,986	104.32	106.18	104.32	108.83
52.	LKPC-R-A	94.23	94.23	94.74	1.43%	1.97%	43	4,074	94.23	94.90	94.23	96.75
53.	ADPL-R-A	13.54	13.66	13.64	2.69%	2.12%	425	5,795	13.54	13.66	13.37	13.66
54.	BRIN-R-A	3.12	3.12	3.12	2.18%	2.18%	80	250	3.12	3.12	2.38	3.12
55.	CHAG-R-A	31.87	31.87	31.87	3.92%	3.92%	29	924	31.87	31.87	31.87	33.04
56.	BD62-R-A	3.97	3.72	3.89	-3.08%	4.01%	243	945	3.72	3.97	3.62	3.92
57.	JNAF-R-A	550.80	583.98	577.30	6.02%	4.81%	10	5,773	550.80	583.98	550.80	591.23
58.	THNK-R-A	54.41	54.41	54.41	4.85%	4.84%	15	816	54.41	54.41	51.89	54.41
59.	RIZO-R-A	13.46	13.58	13.50	6.56%	5.96%	115	1,552	13.46	13.58	12.76	13.58
60.	FNVC-R-A	5.71	5.71	5.71	15.03%	15.03%	113	645	5.71	5.71	4.38	5.71
								834,564

*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: